Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Health Care
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
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 Health Care | 2,312.1 | 1,968.8 | 37.9 | 11.4 | 221.7 | 2.7 | 11.3 | 0.1 | 11.7 |
STOXX Europe 600 | 14,765.8 | 11,844.2 | 19.7 | 6.8 | 424.1 | 1.8 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Health Care | 100.0 |
---|
Country weighting
Switzerland | 33.3 |
---|---|
UK | 20.1 |
France | 15.7 |
Denmark | 15.1 |
Germany | 8.5 |
Belgium | 3.1 |
Netherlands | 1.7 |
Sweden | 1.0 |
Italy | 0.9 |
Finland | 0.4 |
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 Health Care | 5.9 | 13.9 | 10.5 | 12.0 | 54.7 | N/A | N/A | 10.7 | 3.9 | 9.2 |
STOXX Europe 600 | 2.4 | 8.1 | 10.8 | 10.8 | 47.5 | N/A | N/A | 10.9 | 3.5 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Health Care | N/A | N/A | 13.5 | 16.8 | 17.9 | N/A | N/A | 0.5 | 0.1 | 0.4 |
STOXX Europe 600 | N/A | N/A | 13.3 | 18.7 | 20.5 | N/A | N/A | 0.5 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Health Care | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | 8.7 | 8.3 | 8.6 | 10.6 | 11.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Health Care | 0.7 | 0.8 | 0.8 | 0.7 | 0.7 | 4.3 | 1.0 | -0.1 | -0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Health Care
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 Health Care | 31.9 | 18.1 | 27.4 | 27.4 | 3.3 | 1.8 | 3.0 | 15.6 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 2.9 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe 600 Optimised Health Care | |
---|---|
978220800000 | 1000 |
978393600000 | 1001.34 |
978480000000 | 979.28 |
978566400000 | 950.6 |
978652800000 | 938.64 |
978912000000 | 925.9 |
978998400000 | 910.04 |
979084800000 | 907.63 |
979171200000 | 924.8 |
979257600000 | 911.31 |
979516800000 | 915.86 |
979603200000 | 917.48 |
979689600000 | 921.2 |
979776000000 | 921.28 |
979862400000 | 904.83 |
980121600000 | 913.37 |
980208000000 | 915.05 |
980294400000 | 906.25 |
980380800000 | 915.82 |
980467200000 | 926.85 |
980726400000 | 918.59 |
980812800000 | 918.81 |
980899200000 | 924.87 |
980985600000 | 931.82 |
981072000000 | 926.12 |
981331200000 | 937.83 |
981417600000 | 934.97 |
981504000000 | 933.73 |
981590400000 | 922.15 |
981676800000 | 929.26 |
981936000000 | 941.8 |
982022400000 | 942.57 |
982108800000 | 936.61 |
982195200000 | 925.31 |
982281600000 | 924.17 |
982540800000 | 933.51 |
982627200000 | 914.66 |
982713600000 | 937.73 |
982800000000 | 933.01 |
982886400000 | 924.05 |
983145600000 | 916.1 |
983232000000 | 923.5 |
983318400000 | 927.59 |
983404800000 | 932.53 |
983491200000 | 934.85 |
983750400000 | 936.59 |
983836800000 | 929.68 |
983923200000 | 924.68 |
984009600000 | 910.88 |
984096000000 | 913.39 |
984355200000 | 901.47 |
984441600000 | 874.47 |
984528000000 | 862.4 |
984614400000 | 868.19 |
984700800000 | 846.53 |
984960000000 | 844.99 |
985046400000 | 861.17 |
985132800000 | 851.51 |
985219200000 | 801.84 |
985305600000 | 824.89 |
985564800000 | 847.4 |
985651200000 | 859.29 |
985737600000 | 849.64 |
985824000000 | 853.81 |
985910400000 | 867.41 |
986169600000 | 862.47 |
986256000000 | 858.4 |
986342400000 | 863.3 |
986428800000 | 873.54 |
986515200000 | 873.57 |
986774400000 | 881.82 |
986860800000 | 879.68 |
986947200000 | 872.88 |
987033600000 | 874.92 |
987465600000 | 871.28 |
987552000000 | 878.58 |
987638400000 | 864.78 |
987724800000 | 867.26 |
987984000000 | 862.12 |
988070400000 | 858.11 |
988156800000 | 869.3 |
988243200000 | 873.65 |
988329600000 | 867.98 |
988588800000 | 873.59 |
988761600000 | 872.86 |
988848000000 | 862.62 |
988934400000 | 878 |
989193600000 | 884.88 |
989280000000 | 888.4 |
989366400000 | 893.37 |
989452800000 | 904.46 |
989539200000 | 901.12 |
989798400000 | 886.17 |
989884800000 | 904.32 |
989971200000 | 913.15 |
990057600000 | 917.05 |
990144000000 | 923.82 |
990403200000 | 920.51 |
990489600000 | 910.07 |
990576000000 | 895.48 |
990662400000 | 899.46 |
990748800000 | 894.57 |
991008000000 | 898.12 |
991094400000 | 898.17 |
991180800000 | 892.39 |
991267200000 | 882.78 |
991353600000 | 892.25 |
991612800000 | 892.27 |
991699200000 | 903.3 |
991785600000 | 895.69 |
991872000000 | 903.12 |
991958400000 | 900.29 |
992217600000 | 888.47 |
992304000000 | 888.02 |
992390400000 | 895.42 |
992476800000 | 903.66 |
992563200000 | 900.46 |
992822400000 | 899.11 |
992908800000 | 888.1 |
992995200000 | 903.9 |
993081600000 | 902.38 |
993168000000 | 894.45 |
993427200000 | 898.13 |
993513600000 | 885.13 |
993600000000 | 882.63 |
993686400000 | 881.95 |
993772800000 | 896.63 |
994032000000 | 896.14 |
994118400000 | 880.26 |
994204800000 | 874.73 |
994291200000 | 863.75 |
994377600000 | 871.14 |
994636800000 | 873.26 |
994723200000 | 870.83 |
994809600000 | 868.83 |
994896000000 | 873.82 |
994982400000 | 879.67 |
995241600000 | 874.26 |
995328000000 | 876 |
995414400000 | 889.55 |
995500800000 | 902.75 |
995587200000 | 897.97 |
995846400000 | 883.38 |
995932800000 | 875.47 |
996019200000 | 871.48 |
996105600000 | 872.59 |
996192000000 | 888.26 |
996451200000 | 889.38 |
996537600000 | 900.58 |
996624000000 | 911.94 |
996710400000 | 909.29 |
996796800000 | 901.11 |
997056000000 | 901.27 |
997142400000 | 893.38 |
997228800000 | 886.37 |
997315200000 | 880.16 |
997401600000 | 881.46 |
997660800000 | 886.07 |
997747200000 | 893.29 |
997833600000 | 897.38 |
997920000000 | 894.46 |
998006400000 | 884.73 |
998265600000 | 881.44 |
998352000000 | 899.08 |
998438400000 | 897.09 |
998524800000 | 895.33 |
998611200000 | 898.87 |
998870400000 | 900.93 |
998956800000 | 893.64 |
999043200000 | 887.68 |
999129600000 | 879.22 |
999216000000 | 883.71 |
999475200000 | 874.83 |
999561600000 | 861.72 |
999648000000 | 859.64 |
999734400000 | 863.71 |
999820800000 | 860.4 |
1000080000000 | 839.92 |
1000166400000 | 803.2 |
1000252800000 | 841.74 |
1000339200000 | 854.86 |
1000425600000 | 829.42 |
1000684800000 | 847.73 |
1000771200000 | 839.7 |
1000857600000 | 840.28 |
1000944000000 | 813.62 |
1001030400000 | 783.81 |
1001289600000 | 815.58 |
1001376000000 | 829.95 |
1001462400000 | 843.25 |
1001548800000 | 866.53 |
1001635200000 | 882.84 |
1001894400000 | 876.21 |
1001980800000 | 885.28 |
1002067200000 | 888.41 |
1002153600000 | 894.03 |
1002240000000 | 896.5 |
1002499200000 | 898.65 |
1002585600000 | 885.96 |
1002672000000 | 901.98 |
1002758400000 | 901.5 |
1002844800000 | 905.18 |
1003104000000 | 895.45 |
1003190400000 | 895.86 |
1003276800000 | 895.25 |
1003363200000 | 899.98 |
1003449600000 | 885.93 |
1003708800000 | 888.82 |
1003795200000 | 890.02 |
1003881600000 | 888.61 |
1003968000000 | 876.39 |
1004054400000 | 878.23 |
1004313600000 | 865.21 |
1004400000000 | 858.79 |
1004486400000 | 865.66 |
1004572800000 | 879.28 |
1004659200000 | 881.47 |
1004918400000 | 889.93 |
1005004800000 | 886.92 |
1005091200000 | 884.41 |
1005177600000 | 880.4 |
1005264000000 | 878.29 |
1005523200000 | 864.9 |
1005609600000 | 869.76 |
1005696000000 | 868.15 |
1005782400000 | 865.33 |
1005868800000 | 869.17 |
1006128000000 | 864.56 |
1006214400000 | 863.22 |
1006300800000 | 866.33 |
1006387200000 | 869.32 |
1006473600000 | 860.79 |
1006732800000 | 858.77 |
1006819200000 | 849.06 |
1006905600000 | 852.62 |
1006992000000 | 847.6 |
1007078400000 | 850.35 |
1007337600000 | 843.48 |
1007424000000 | 858.27 |
1007510400000 | 856.09 |
1007596800000 | 858 |
1007683200000 | 846.69 |
1007942400000 | 838.31 |
1008028800000 | 840.28 |
1008115200000 | 836.94 |
1008201600000 | 830.2 |
1008288000000 | 827.72 |
1008547200000 | 834.2 |
1008633600000 | 840.09 |
1008720000000 | 832.64 |
1008806400000 | 838.52 |
1008892800000 | 848.87 |
1009152000000 | 845.35 |
1009411200000 | 852.56 |
1009497600000 | 857.81 |
1009929600000 | 856.98 |
1010016000000 | 852.01 |
1010102400000 | 842.91 |
1010361600000 | 833.41 |
1010448000000 | 825.98 |
1010534400000 | 835.06 |
1010620800000 | 835.94 |
1010707200000 | 843.42 |
1010966400000 | 832.75 |
1011052800000 | 834.81 |
1011139200000 | 829.14 |
1011225600000 | 829.01 |
1011312000000 | 837.97 |
1011571200000 | 837.66 |
1011657600000 | 840.16 |
1011744000000 | 844.84 |
1011830400000 | 844.97 |
1011916800000 | 824.27 |
1012176000000 | 823.57 |
1012262400000 | 820.99 |
1012348800000 | 809.89 |
1012435200000 | 821.25 |
1012521600000 | 824.01 |
1012780800000 | 831.07 |
1012867200000 | 822.84 |
1012953600000 | 830.76 |
1013040000000 | 830.33 |
1013126400000 | 831.61 |
1013385600000 | 845.24 |
1013472000000 | 850.31 |
1013558400000 | 854.78 |
1013644800000 | 863.32 |
1013731200000 | 862.58 |
1013990400000 | 855.91 |
1014076800000 | 852.44 |
1014163200000 | 848.2 |
1014249600000 | 849.97 |
1014336000000 | 855.99 |
1014595200000 | 856.81 |
1014681600000 | 851.73 |
1014768000000 | 865.73 |
1014854400000 | 865.16 |
1014940800000 | 864.83 |
1015200000000 | 864.31 |
1015286400000 | 853.76 |
1015372800000 | 854.82 |
1015459200000 | 857.18 |
1015545600000 | 853.33 |
1015804800000 | 854.21 |
1015891200000 | 855.04 |
1015977600000 | 866.5 |
1016064000000 | 877.99 |
1016150400000 | 875.47 |
1016409600000 | 873.94 |
1016496000000 | 877.31 |
1016582400000 | 871.59 |
1016668800000 | 864.68 |
1016755200000 | 866.38 |
1017014400000 | 862.93 |
1017100800000 | 862.72 |
1017187200000 | 859.57 |
1017273600000 | 869.18 |
1017705600000 | 872.78 |
1017792000000 | 870.58 |
1017878400000 | 853.79 |
1017964800000 | 862.39 |
1018224000000 | 847.63 |
1018310400000 | 857.21 |
1018396800000 | 864.28 |
1018483200000 | 853.14 |
1018569600000 | 851.49 |
1018828800000 | 856.93 |
1018915200000 | 855.94 |
1019001600000 | 862.32 |
1019088000000 | 859.38 |
1019174400000 | 861.11 |
1019433600000 | 857.8 |
1019520000000 | 863.21 |
1019606400000 | 875.33 |
1019692800000 | 869.49 |
1019779200000 | 872.89 |
1020038400000 | 865.45 |
1020124800000 | 864 |
1020297600000 | 865.37 |
1020384000000 | 872.16 |
1020643200000 | 872.37 |
1020729600000 | 857.12 |
1020816000000 | 861.51 |
1020902400000 | 864.12 |
1020988800000 | 860.63 |
1021248000000 | 864.51 |
1021334400000 | 859.72 |
1021420800000 | 872.09 |
1021507200000 | 875.19 |
1021593600000 | 874.4 |
1021852800000 | 874.41 |
1021939200000 | 874.77 |
1022025600000 | 871.84 |
1022112000000 | 864.93 |
1022198400000 | 850.2 |
1022457600000 | 852.44 |
1022544000000 | 854.22 |
1022630400000 | 860.25 |
1022716800000 | 851.17 |
1022803200000 | 842.18 |
1023062400000 | 842.37 |
1023148800000 | 825.76 |
1023235200000 | 817.23 |
1023321600000 | 808.87 |
1023408000000 | 798.54 |
1023667200000 | 810.9 |
1023753600000 | 809.65 |
1023840000000 | 782.41 |
1023926400000 | 776.16 |
1024012800000 | 771.38 |
1024272000000 | 808.37 |
1024358400000 | 803.21 |
1024444800000 | 795.72 |
1024531200000 | 787.01 |
1024617600000 | 794.29 |
1024876800000 | 775.9 |
1024963200000 | 796.81 |
1025049600000 | 793.78 |
1025136000000 | 806.1 |
1025222400000 | 837.94 |
1025481600000 | 825.11 |
1025568000000 | 795.44 |
1025654400000 | 770.48 |
1025740800000 | 793.03 |
1025827200000 | 817.96 |
1026086400000 | 825.95 |
1026172800000 | 829.4 |
1026259200000 | 791.49 |
1026345600000 | 757.63 |
1026432000000 | 767.96 |
1026691200000 | 749.74 |
1026777600000 | 739.61 |
1026864000000 | 753.43 |
1026950400000 | 756.88 |
1027036800000 | 717.61 |
1027296000000 | 682.35 |
1027382400000 | 663 |
1027468800000 | 666.26 |
1027555200000 | 694.17 |
1027641600000 | 715.72 |
1027900800000 | 750.45 |
1027987200000 | 750.15 |
1028073600000 | 753.01 |
1028160000000 | 740.28 |
1028246400000 | 755.98 |
1028505600000 | 734.25 |
1028592000000 | 746.9 |
1028678400000 | 749.77 |
1028764800000 | 774.59 |
1028851200000 | 781.77 |
1029110400000 | 774.77 |
1029196800000 | 782.62 |
1029283200000 | 767.98 |
1029369600000 | 787.95 |
1029456000000 | 787.39 |
1029715200000 | 777.62 |
1029801600000 | 753.29 |
1029888000000 | 753.85 |
1029974400000 | 752.84 |
1030060800000 | 752.27 |
1030320000000 | 747.15 |
1030406400000 | 764.92 |
1030492800000 | 735.61 |
1030579200000 | 724.02 |
1030665600000 | 726.8 |
1030924800000 | 711.99 |
1031011200000 | 701.41 |
1031097600000 | 712.52 |
1031184000000 | 714.18 |
1031270400000 | 726.47 |
1031529600000 | 716.93 |
1031616000000 | 728.48 |
1031702400000 | 747.95 |
1031788800000 | 725.58 |
1031875200000 | 704.89 |
1032134400000 | 702.85 |
1032220800000 | 699.32 |
1032307200000 | 689.75 |
1032393600000 | 677.11 |
1032480000000 | 682.2 |
1032739200000 | 662.05 |
1032825600000 | 654.42 |
1032912000000 | 671.09 |
1032998400000 | 710.98 |
1033084800000 | 713.4 |
1033344000000 | 694.35 |
1033430400000 | 705.51 |
1033516800000 | 732.71 |
1033603200000 | 731.23 |
1033689600000 | 713.4 |
1033948800000 | 698.3 |
1034035200000 | 687.27 |
1034121600000 | 697.36 |
1034208000000 | 701.17 |
1034294400000 | 719.01 |
1034553600000 | 736.51 |
1034640000000 | 759.28 |
1034726400000 | 751.55 |
1034812800000 | 760.12 |
1034899200000 | 748.24 |
1035158400000 | 740.5 |
1035244800000 | 746.58 |
1035331200000 | 725.07 |
1035417600000 | 735.3 |
1035504000000 | 738.95 |
1035763200000 | 747.87 |
1035849600000 | 725.08 |
1035936000000 | 734.7 |
1036022400000 | 746.88 |
1036108800000 | 734.56 |
1036368000000 | 745.52 |
1036454400000 | 747.87 |
1036540800000 | 750.11 |
1036627200000 | 755.21 |
1036713600000 | 756.34 |
1036972800000 | 750.06 |
1037059200000 | 757.22 |
1037145600000 | 753.62 |
1037232000000 | 759.29 |
1037318400000 | 767.18 |
1037577600000 | 766.17 |
1037664000000 | 760.18 |
1037750400000 | 756.54 |
1037836800000 | 769.21 |
1037923200000 | 763 |
1038182400000 | 749.83 |
1038268800000 | 741.46 |
1038355200000 | 748.33 |
1038441600000 | 744.77 |
1038528000000 | 737.99 |
1038787200000 | 733.87 |
1038873600000 | 723.02 |
1038960000000 | 731.23 |
1039046400000 | 720.48 |
1039132800000 | 721.95 |
1039392000000 | 718.31 |
1039478400000 | 719.83 |
1039564800000 | 728.23 |
1039651200000 | 728.35 |
1039737600000 | 721.57 |
1039996800000 | 733.06 |
1040083200000 | 726.03 |
1040169600000 | 716.67 |
1040256000000 | 713.9 |
1040342400000 | 717.72 |
1040601600000 | 717.64 |
1040947200000 | 707.97 |
1041206400000 | 717.48 |
1041465600000 | 723.05 |
1041552000000 | 740.5 |
1041811200000 | 743.66 |
1041897600000 | 731.02 |
1041984000000 | 733.89 |
1042070400000 | 734.03 |
1042156800000 | 738.28 |
1042416000000 | 733.52 |
1042502400000 | 738.5 |
1042588800000 | 731.85 |
1042675200000 | 733.9 |
1042761600000 | 725.97 |
1043020800000 | 717.34 |
1043107200000 | 715.9 |
1043193600000 | 703.08 |
1043280000000 | 698.62 |
1043366400000 | 689.27 |
1043625600000 | 659.72 |
1043712000000 | 656.43 |
1043798400000 | 680.33 |
1043884800000 | 696.63 |
1043971200000 | 693.55 |
1044230400000 | 701.88 |
1044316800000 | 686.5 |
1044403200000 | 679.3 |
1044489600000 | 673.29 |
1044576000000 | 668.5 |
1044835200000 | 658.18 |
1044921600000 | 668.95 |
1045008000000 | 653.92 |
1045094400000 | 652.73 |
1045180800000 | 657.11 |
1045440000000 | 665.61 |
1045526400000 | 672.69 |
1045612800000 | 664.32 |
1045699200000 | 667.7 |
1045785600000 | 671.59 |
1046044800000 | 665.61 |
1046131200000 | 646.91 |
1046217600000 | 653.53 |
1046304000000 | 647.47 |
1046390400000 | 659.48 |
1046649600000 | 672.86 |
1046736000000 | 660.28 |
1046822400000 | 655 |
1046908800000 | 657.3 |
1046995200000 | 653.04 |
1047254400000 | 638.92 |
1047340800000 | 628.1 |
1047427200000 | 614.66 |
1047513600000 | 627.58 |
1047600000000 | 651.81 |
1047859200000 | 662.66 |
1047945600000 | 666.95 |
1048032000000 | 679.66 |
1048118400000 | 687.85 |
1048204800000 | 708.1 |
1048464000000 | 685.73 |
1048550400000 | 694.62 |
1048636800000 | 691.6 |
1048723200000 | 678.43 |
1048809600000 | 682.94 |
1049068800000 | 667.68 |
1049155200000 | 676.5 |
1049241600000 | 688.39 |
1049328000000 | 689.69 |
1049414400000 | 701.09 |
1049673600000 | 710.52 |
1049760000000 | 709.3 |
1049846400000 | 717.91 |
1049932800000 | 696.3 |
1050019200000 | 700.8 |
1050278400000 | 709.17 |
1050364800000 | 719.83 |
1050451200000 | 710.88 |
1050537600000 | 709.91 |
1050969600000 | 717.7 |
1051056000000 | 731.15 |
1051142400000 | 729.04 |
1051228800000 | 730.37 |
1051488000000 | 736.5 |
1051574400000 | 728.34 |
1051660800000 | 749.09 |
1051747200000 | 756.8 |
1051833600000 | 766.05 |
1052092800000 | 774.53 |
1052179200000 | 787.23 |
1052265600000 | 780.69 |
1052352000000 | 765.64 |
1052438400000 | 771.05 |
1052697600000 | 772.85 |
1052784000000 | 774.77 |
1052870400000 | 778.28 |
1052956800000 | 780.76 |
1053043200000 | 796.73 |
1053302400000 | 779.01 |
1053388800000 | 784.62 |
1053475200000 | 776.35 |
1053561600000 | 792.68 |
1053648000000 | 794.87 |
1053907200000 | 792.16 |
1053993600000 | 796.32 |
1054080000000 | 804.36 |
1054166400000 | 810.77 |
1054252800000 | 792.85 |
1054512000000 | 811.07 |
1054598400000 | 804.48 |
1054684800000 | 811.11 |
1054771200000 | 815.54 |
1054857600000 | 823 |
1055116800000 | 817.1 |
1055203200000 | 816.27 |
1055289600000 | 824.18 |
1055376000000 | 832.24 |
1055462400000 | 826.87 |
1055721600000 | 839.82 |
1055808000000 | 851.04 |
1055894400000 | 856.19 |
1055980800000 | 844.57 |
1056067200000 | 831.22 |
1056326400000 | 816.93 |
1056412800000 | 810.05 |
1056499200000 | 818.02 |
1056585600000 | 799.57 |
1056672000000 | 799.07 |
1056931200000 | 794.7 |
1057017600000 | 782.72 |
1057104000000 | 790.03 |
1057190400000 | 800.06 |
1057276800000 | 796.22 |
1057536000000 | 796.75 |
1057622400000 | 790.01 |
1057708800000 | 788.02 |
1057795200000 | 793.11 |
1057881600000 | 794.31 |
1058140800000 | 798.9 |
1058227200000 | 774.69 |
1058313600000 | 769.48 |
1058400000000 | 771.1 |
1058486400000 | 771.89 |
1058745600000 | 769.61 |
1058832000000 | 767.95 |
1058918400000 | 790.15 |
1059004800000 | 805.04 |
1059091200000 | 799.74 |
1059350400000 | 802.89 |
1059436800000 | 796.24 |
1059523200000 | 792.15 |
1059609600000 | 782.85 |
1059696000000 | 772.53 |
1059955200000 | 772.09 |
1060041600000 | 774.43 |
1060128000000 | 767.4 |
1060214400000 | 774.1 |
1060300800000 | 778.17 |
1060560000000 | 780.47 |
1060646400000 | 780.99 |
1060732800000 | 783.93 |
1060819200000 | 789.68 |
1060905600000 | 791.32 |
1061164800000 | 788.97 |
1061251200000 | 781.01 |
1061337600000 | 772.56 |
1061424000000 | 761.75 |
1061510400000 | 761.76 |
1061769600000 | 758.23 |
1061856000000 | 758.05 |
1061942400000 | 762.44 |
1062028800000 | 765.25 |
1062115200000 | 759.96 |
1062374400000 | 776 |
1062460800000 | 768.29 |
1062547200000 | 782.57 |
1062633600000 | 791.04 |
1062720000000 | 808.43 |
1062979200000 | 808.99 |
1063065600000 | 816.35 |
1063152000000 | 822.45 |
1063238400000 | 821.97 |
1063324800000 | 825.1 |
1063584000000 | 825.34 |
1063670400000 | 824.96 |
1063756800000 | 835.37 |
1063843200000 | 838.71 |
1063929600000 | 838.54 |
1064188800000 | 830.07 |
1064275200000 | 831.33 |
1064361600000 | 827.71 |
1064448000000 | 824.19 |
1064534400000 | 818.83 |
1064793600000 | 822.2 |
1064880000000 | 816.88 |
1064966400000 | 825.34 |
1065052800000 | 829.67 |
1065139200000 | 841.24 |
1065398400000 | 841.29 |
1065484800000 | 836.3 |
1065571200000 | 840.4 |
1065657600000 | 849.5 |
1065744000000 | 856 |
1066003200000 | 861.27 |
1066089600000 | 860.18 |
1066176000000 | 853.77 |
1066262400000 | 854.07 |
1066348800000 | 855 |
1066608000000 | 859.53 |
1066694400000 | 861.68 |
1066780800000 | 857.67 |
1066867200000 | 854.56 |
1066953600000 | 859.52 |
1067212800000 | 863.75 |
1067299200000 | 860.7 |
1067385600000 | 860.23 |
1067472000000 | 859.05 |
1067558400000 | 851.25 |
1067817600000 | 853.26 |
1067904000000 | 847.69 |
1067990400000 | 843.55 |
1068076800000 | 843.46 |
1068163200000 | 853.84 |
1068422400000 | 843.41 |
1068508800000 | 849.05 |
1068595200000 | 859.55 |
1068681600000 | 876.09 |
1068768000000 | 904.22 |
1069027200000 | 896.04 |
1069113600000 | 904.86 |
1069200000000 | 892.99 |
1069286400000 | 891.95 |
1069372800000 | 897.05 |
1069632000000 | 898.05 |
1069718400000 | 893.66 |
1069804800000 | 894.67 |
1069891200000 | 897.61 |
1069977600000 | 898.21 |
1070236800000 | 904.5 |
1070323200000 | 908.48 |
1070409600000 | 913.57 |
1070496000000 | 908.01 |
1070582400000 | 910.21 |
1070841600000 | 913.27 |
1070928000000 | 915.35 |
1071014400000 | 915.34 |
1071100800000 | 913.49 |
1071187200000 | 916.96 |
1071446400000 | 924.72 |
1071532800000 | 925.28 |
1071619200000 | 926.73 |
1071705600000 | 938.44 |
1071792000000 | 933.69 |
1072051200000 | 936.67 |
1072137600000 | 944.87 |
1072224000000 | 950.09 |
1072656000000 | 953.32 |
1072742400000 | 960.84 |
1072828800000 | 968.46 |
1073001600000 | 974.16 |
1073260800000 | 980 |
1073347200000 | 978.57 |
1073433600000 | 966.61 |
1073520000000 | 964.88 |
1073606400000 | 971.41 |
1073865600000 | 962.62 |
1073952000000 | 962.82 |
1074038400000 | 964.98 |
1074124800000 | 952.2 |
1074211200000 | 955.88 |
1074470400000 | 957.6 |
1074556800000 | 967.12 |
1074643200000 | 978.75 |
1074729600000 | 998.49 |
1074816000000 | 991.12 |
1075075200000 | 986.81 |
1075161600000 | 990.45 |
1075248000000 | 997.85 |
1075334400000 | 980.01 |
1075420800000 | 979.32 |
1075680000000 | 986.75 |
1075766400000 | 991.93 |
1075852800000 | 994.22 |
1075939200000 | 1000.29 |
1076025600000 | 1012.08 |
1076284800000 | 1014.78 |
1076371200000 | 1018.66 |
1076457600000 | 1010.76 |
1076544000000 | 1010.94 |
1076630400000 | 1006.48 |
1076889600000 | 1005.4 |
1076976000000 | 1008.29 |
1077062400000 | 1008.04 |
1077148800000 | 1004.26 |
1077235200000 | 987.91 |
1077494400000 | 988.83 |
1077580800000 | 990.76 |
1077667200000 | 985.04 |
1077753600000 | 979.75 |
1077840000000 | 983.38 |
1078099200000 | 995.62 |
1078185600000 | 989.52 |
1078272000000 | 973.39 |
1078358400000 | 984.52 |
1078444800000 | 996.99 |
1078704000000 | 995.58 |
1078790400000 | 998.84 |
1078876800000 | 987.43 |
1078963200000 | 963.91 |
1079049600000 | 968.68 |
1079308800000 | 961.41 |
1079395200000 | 969.19 |
1079481600000 | 960.9 |
1079568000000 | 965.68 |
1079654400000 | 971.24 |
1079913600000 | 961.77 |
1080000000000 | 955.65 |
1080086400000 | 950.72 |
1080172800000 | 947.03 |
1080259200000 | 943.38 |
1080518400000 | 950.07 |
1080604800000 | 950.82 |
1080691200000 | 959.12 |
1080777600000 | 975.09 |
1080864000000 | 966.33 |
1081123200000 | 961.38 |
1081209600000 | 965.48 |
1081296000000 | 982.37 |
1081382400000 | 979.76 |
1081814400000 | 963.96 |
1081900800000 | 958.65 |
1081987200000 | 978.4 |
1082073600000 | 993.17 |
1082332800000 | 993.44 |
1082419200000 | 981.34 |
1082505600000 | 978.43 |
1082592000000 | 985.57 |
1082678400000 | 985.51 |
1082937600000 | 988.37 |
1083024000000 | 986.8 |
1083110400000 | 965.29 |
1083196800000 | 980.76 |
1083283200000 | 989.96 |
1083542400000 | 988.16 |
1083628800000 | 1004.18 |
1083715200000 | 1014.5 |
1083801600000 | 1005.46 |
1083888000000 | 1002.21 |
1084147200000 | 978.22 |
1084233600000 | 979.08 |
1084320000000 | 980.67 |
1084406400000 | 984.84 |
1084492800000 | 986.86 |
1084752000000 | 987.43 |
1084838400000 | 994.41 |
1084924800000 | 1007.56 |
1085011200000 | 990.7 |
1085097600000 | 992 |
1085356800000 | 990.22 |
1085443200000 | 1000.49 |
1085529600000 | 1005.35 |
1085616000000 | 1023.37 |
1085702400000 | 1009.26 |
1085961600000 | 1010.02 |
1086048000000 | 1006.52 |
1086134400000 | 1012.04 |
1086220800000 | 1015.61 |
1086307200000 | 1021.48 |
1086566400000 | 1029.35 |
1086652800000 | 1028.23 |
1086739200000 | 1014.47 |
1086825600000 | 1009.65 |
1086912000000 | 1003.52 |
1087171200000 | 993.78 |
1087257600000 | 1001.45 |
1087344000000 | 1007.3 |
1087430400000 | 1007.1 |
1087516800000 | 1016.54 |
1087776000000 | 1014.87 |
1087862400000 | 1006.45 |
1087948800000 | 1006.89 |
1088035200000 | 1011.94 |
1088121600000 | 1001.75 |
1088380800000 | 1004.31 |
1088467200000 | 994.48 |
1088553600000 | 985.83 |
1088640000000 | 985.52 |
1088726400000 | 1002.29 |
1088985600000 | 995.39 |
1089072000000 | 990.6 |
1089158400000 | 994.33 |
1089244800000 | 1008.88 |
1089331200000 | 1000.88 |
1089590400000 | 997.3 |
1089676800000 | 988.51 |
1089763200000 | 997.23 |
1089849600000 | 985.62 |
1089936000000 | 984.25 |
1090195200000 | 975.65 |
1090281600000 | 991.1 |
1090368000000 | 994.52 |
1090454400000 | 988.03 |
1090540800000 | 982.08 |
1090800000000 | 973.97 |
1090886400000 | 967.1 |
1090972800000 | 967.71 |
1091059200000 | 973.84 |
1091145600000 | 980.05 |
1091404800000 | 982.34 |
1091491200000 | 983.8 |
1091577600000 | 981.56 |
1091664000000 | 972.32 |
1091750400000 | 969.53 |
1092009600000 | 963.89 |
1092096000000 | 970.96 |
1092182400000 | 963.53 |
1092268800000 | 972.19 |
1092355200000 | 975.68 |
1092614400000 | 978.44 |
1092700800000 | 972.38 |
1092787200000 | 969.76 |
1092873600000 | 980.32 |
1092960000000 | 975.47 |
1093219200000 | 977.16 |
1093305600000 | 967.64 |
1093392000000 | 972.18 |
1093478400000 | 985.33 |
1093564800000 | 990.13 |
1093824000000 | 991.09 |
1093910400000 | 993.72 |
1093996800000 | 1000.73 |
1094083200000 | 999.65 |
1094169600000 | 999.89 |
1094428800000 | 1006.89 |
1094515200000 | 999.34 |
1094601600000 | 1003.43 |
1094688000000 | 998.72 |
1094774400000 | 1005.35 |
1095033600000 | 1001.28 |
1095120000000 | 1004.9 |
1095206400000 | 992.63 |
1095292800000 | 994.18 |
1095379200000 | 998.73 |
1095638400000 | 999.32 |
1095724800000 | 1014.23 |
1095811200000 | 1011.59 |
1095897600000 | 1009.97 |
1095984000000 | 1010.27 |
1096243200000 | 1007.8 |
1096329600000 | 1014.68 |
1096416000000 | 1021.18 |
1096502400000 | 1018.16 |
1096588800000 | 1026.27 |
1096848000000 | 1021.77 |
1096934400000 | 1023.2 |
1097020800000 | 1011.43 |
1097107200000 | 989.54 |
1097193600000 | 998 |
1097452800000 | 992.83 |
1097539200000 | 982.87 |
1097625600000 | 984.8 |
1097712000000 | 980.43 |
1097798400000 | 988.87 |
1098057600000 | 989.44 |
1098144000000 | 1004.42 |
1098230400000 | 1001.55 |
1098316800000 | 1006.15 |
1098403200000 | 1005.16 |
1098662400000 | 996.64 |
1098748800000 | 996.66 |
1098835200000 | 1013.87 |
1098921600000 | 1020.41 |
1099008000000 | 1012.47 |
1099267200000 | 1021.7 |
1099353600000 | 1028.53 |
1099440000000 | 1044.06 |
1099526400000 | 1052.62 |
1099612800000 | 1064.08 |
1099872000000 | 1057.81 |
1099958400000 | 1049.91 |
1100044800000 | 1056.52 |
1100131200000 | 1061.85 |
1100217600000 | 1066.94 |
1100476800000 | 1065.67 |
1100563200000 | 1066.16 |
1100649600000 | 1076.67 |
1100736000000 | 1069.84 |
1100822400000 | 1044.39 |
1101081600000 | 1033.99 |
1101168000000 | 1037.11 |
1101254400000 | 1037.86 |
1101340800000 | 1051.02 |
1101427200000 | 1048.13 |
1101686400000 | 1051.11 |
1101772800000 | 1039.15 |
1101859200000 | 1051.05 |
1101945600000 | 1054.97 |
1102032000000 | 1061.37 |
1102291200000 | 1059.66 |
1102377600000 | 1068.91 |
1102464000000 | 1054.91 |
1102550400000 | 1049.66 |
1102636800000 | 1046.93 |
1102896000000 | 1062.57 |
1102982400000 | 1062.15 |
1103068800000 | 1068.08 |
1103155200000 | 1069.67 |
1103241600000 | 1048.35 |
1103500800000 | 1070.32 |
1103587200000 | 1065.11 |
1103673600000 | 1068.05 |
1103760000000 | 1074.76 |
1103846400000 | 1079.41 |
1104105600000 | 1085.03 |
1104192000000 | 1084.95 |
1104278400000 | 1086.23 |
1104364800000 | 1091.09 |
1104451200000 | 1088.12 |
1104710400000 | 1083.86 |
1104796800000 | 1072.33 |
1104883200000 | 1063.69 |
1104969600000 | 1058.63 |
1105056000000 | 1051.88 |
1105315200000 | 1054.97 |
1105401600000 | 1050.75 |
1105488000000 | 1051 |
1105574400000 | 1049.49 |
1105660800000 | 1041.34 |
1105920000000 | 1042.91 |
1106006400000 | 1038.77 |
1106092800000 | 1038.02 |
1106179200000 | 1028.56 |
1106265600000 | 1030.22 |
1106524800000 | 1035.21 |
1106611200000 | 1031.98 |
1106697600000 | 1041.13 |
1106784000000 | 1046.69 |
1106870400000 | 1040.77 |
1107129600000 | 1044.69 |
1107216000000 | 1044.77 |
1107302400000 | 1045.59 |
1107388800000 | 1043.32 |
1107475200000 | 1049.61 |
1107734400000 | 1044.96 |
1107820800000 | 1041.33 |
1107907200000 | 1050.87 |
1107993600000 | 1057.17 |
1108080000000 | 1058.53 |
1108339200000 | 1069.09 |
1108425600000 | 1069.35 |
1108512000000 | 1066.93 |
1108598400000 | 1068.61 |
1108684800000 | 1076.04 |
1108944000000 | 1107.48 |
1109030400000 | 1114.71 |
1109116800000 | 1099.86 |
1109203200000 | 1095.36 |
1109289600000 | 1101.42 |
1109548800000 | 1100.74 |
1109635200000 | 1108.75 |
1109721600000 | 1109.46 |
1109808000000 | 1118.71 |
1109894400000 | 1128.83 |
1110153600000 | 1120.91 |
1110240000000 | 1121.78 |
1110326400000 | 1111.79 |
1110412800000 | 1116.79 |
1110499200000 | 1124.65 |
1110758400000 | 1112.2 |
1110844800000 | 1129.14 |
1110931200000 | 1128.81 |
1111017600000 | 1123.93 |
1111104000000 | 1109.62 |
1111363200000 | 1100.74 |
1111449600000 | 1106.22 |
1111536000000 | 1089.74 |
1111622400000 | 1091.39 |
1112054400000 | 1088.23 |
1112140800000 | 1090.37 |
1112227200000 | 1084.68 |
1112313600000 | 1086.62 |
1112572800000 | 1069.16 |
1112659200000 | 1091.77 |
1112745600000 | 1103.76 |
1112832000000 | 1106.32 |
1112918400000 | 1104.26 |
1113177600000 | 1111.75 |
1113264000000 | 1103.29 |
1113350400000 | 1111.46 |
1113436800000 | 1117.12 |
1113523200000 | 1140.33 |
1113782400000 | 1131.28 |
1113868800000 | 1147.69 |
1113955200000 | 1145.07 |
1114041600000 | 1142.51 |
1114128000000 | 1144.33 |
1114387200000 | 1138.4 |
1114473600000 | 1145.9 |
1114560000000 | 1144.63 |
1114646400000 | 1154.45 |
1114732800000 | 1151.55 |
1114992000000 | 1143.8 |
1115078400000 | 1161 |
1115164800000 | 1180.24 |
1115251200000 | 1174.83 |
1115337600000 | 1172.67 |
1115596800000 | 1165.11 |
1115683200000 | 1160.22 |
1115769600000 | 1152.83 |
1115856000000 | 1151.56 |
1115942400000 | 1146.46 |
1116201600000 | 1141.19 |
1116288000000 | 1145.98 |
1116374400000 | 1153.32 |
1116460800000 | 1148.93 |
1116547200000 | 1143.38 |
1116806400000 | 1147.53 |
1116892800000 | 1158.96 |
1116979200000 | 1164.34 |
1117065600000 | 1166.95 |
1117152000000 | 1170.27 |
1117411200000 | 1166.82 |
1117497600000 | 1158.55 |
1117584000000 | 1164.67 |
1117670400000 | 1160.75 |
1117756800000 | 1156.83 |
1118016000000 | 1156.42 |
1118102400000 | 1163.8 |
1118188800000 | 1165.34 |
1118275200000 | 1155.33 |
1118361600000 | 1145.65 |
1118620800000 | 1143.45 |
1118707200000 | 1141.01 |
1118793600000 | 1137.4 |
1118880000000 | 1126.04 |
1118966400000 | 1143.1 |
1119225600000 | 1138.95 |
1119312000000 | 1150.35 |
1119398400000 | 1147.25 |
1119484800000 | 1135.06 |
1119571200000 | 1129.77 |
1119830400000 | 1126.16 |
1119916800000 | 1124.74 |
1120003200000 | 1129.2 |
1120089600000 | 1131.85 |
1120176000000 | 1121.41 |
1120435200000 | 1114.22 |
1120521600000 | 1118.68 |
1120608000000 | 1126.03 |
1120694400000 | 1116.36 |
1120780800000 | 1123.41 |
1121040000000 | 1137.19 |
1121126400000 | 1138.18 |
1121212800000 | 1136.84 |
1121299200000 | 1141.63 |
1121385600000 | 1140.84 |
1121644800000 | 1138.44 |
1121731200000 | 1127.24 |
1121817600000 | 1133.94 |
1121904000000 | 1144.65 |
1121990400000 | 1141.58 |
1122249600000 | 1144.03 |
1122336000000 | 1139.5 |
1122422400000 | 1144.11 |
1122508800000 | 1164.21 |
1122595200000 | 1175.9 |
1122854400000 | 1184.62 |
1122940800000 | 1196.19 |
1123027200000 | 1205.17 |
1123113600000 | 1205.84 |
1123200000000 | 1197.61 |
1123459200000 | 1205.61 |
1123545600000 | 1206.31 |
1123632000000 | 1210.93 |
1123718400000 | 1213.61 |
1123804800000 | 1211.41 |
1124064000000 | 1200.58 |
1124150400000 | 1200.31 |
1124236800000 | 1202.31 |
1124323200000 | 1195.97 |
1124409600000 | 1201.07 |
1124668800000 | 1202.57 |
1124755200000 | 1187.68 |
1124841600000 | 1185.39 |
1124928000000 | 1184.64 |
1125014400000 | 1177.65 |
1125273600000 | 1175 |
1125360000000 | 1176.34 |
1125446400000 | 1189.08 |
1125532800000 | 1211.61 |
1125619200000 | 1223.74 |
1125878400000 | 1223.59 |
1125964800000 | 1227.84 |
1126051200000 | 1232.11 |
1126137600000 | 1225.99 |
1126224000000 | 1233.33 |
1126483200000 | 1223.41 |
1126569600000 | 1211.47 |
1126656000000 | 1219.06 |
1126742400000 | 1206.03 |
1126828800000 | 1205.97 |
1127088000000 | 1205.36 |
1127174400000 | 1208.91 |
1127260800000 | 1200.76 |
1127347200000 | 1195.59 |
1127433600000 | 1198.24 |
1127692800000 | 1206.48 |
1127779200000 | 1199.55 |
1127865600000 | 1198.05 |
1127952000000 | 1195.27 |
1128038400000 | 1212.04 |
1128297600000 | 1213.54 |
1128384000000 | 1223.06 |
1128470400000 | 1229.56 |
1128556800000 | 1237.75 |
1128643200000 | 1236.09 |
1128902400000 | 1229.67 |
1128988800000 | 1223.17 |
1129075200000 | 1218.64 |
1129161600000 | 1198.93 |
1129248000000 | 1217.04 |
1129507200000 | 1209.87 |
1129593600000 | 1210.88 |
1129680000000 | 1210.24 |
1129766400000 | 1206.78 |
1129852800000 | 1200.95 |
1130112000000 | 1210.53 |
1130198400000 | 1215.84 |
1130284800000 | 1212.67 |
1130371200000 | 1209.29 |
1130457600000 | 1208.14 |
1130716800000 | 1217.27 |
1130803200000 | 1216.29 |
1130889600000 | 1225.16 |
1130976000000 | 1234.47 |
1131062400000 | 1220.41 |
1131321600000 | 1230.87 |
1131408000000 | 1231.45 |
1131494400000 | 1219.51 |
1131580800000 | 1222.74 |
1131667200000 | 1234.74 |
1131926400000 | 1224.43 |
1132012800000 | 1217.05 |
1132099200000 | 1205.41 |
1132185600000 | 1211.43 |
1132272000000 | 1217.96 |
1132531200000 | 1216.11 |
1132617600000 | 1216.74 |
1132704000000 | 1231.57 |
1132790400000 | 1222.03 |
1132876800000 | 1222.56 |
1133136000000 | 1217.45 |
1133222400000 | 1218.37 |
1133308800000 | 1216.7 |
1133395200000 | 1226.74 |
1133481600000 | 1238.18 |
1133740800000 | 1241.71 |
1133827200000 | 1243.55 |
1133913600000 | 1240.11 |
1134000000000 | 1253.71 |
1134086400000 | 1255.23 |
1134345600000 | 1260.27 |
1134432000000 | 1264.5 |
1134518400000 | 1267.82 |
1134604800000 | 1247.24 |
1134691200000 | 1259.27 |
1134950400000 | 1274.79 |
1135036800000 | 1263.98 |
1135123200000 | 1250.78 |
1135209600000 | 1250.67 |
1135296000000 | 1251.89 |
1135641600000 | 1255.59 |
1135728000000 | 1260.55 |
1135814400000 | 1263.17 |
1135900800000 | 1251.08 |
1136160000000 | 1256.54 |
1136246400000 | 1274.82 |
1136332800000 | 1303.46 |
1136419200000 | 1305.86 |
1136505600000 | 1315.16 |
1136764800000 | 1307.71 |
1136851200000 | 1296.01 |
1136937600000 | 1301.14 |
1137024000000 | 1299.4 |
1137110400000 | 1305.18 |
1137369600000 | 1313.46 |
1137456000000 | 1300.4 |
1137542400000 | 1290.13 |
1137628800000 | 1285.3 |
1137715200000 | 1284.69 |
1137974400000 | 1298.85 |
1138060800000 | 1295.8 |
1138147200000 | 1298.79 |
1138233600000 | 1301.52 |
1138320000000 | 1301.95 |
1138579200000 | 1290.96 |
1138665600000 | 1302.58 |
1138752000000 | 1303.95 |
1138838400000 | 1289.03 |
1138924800000 | 1288.69 |
1139184000000 | 1276.02 |
1139270400000 | 1273.79 |
1139356800000 | 1276.04 |
1139443200000 | 1285.02 |
1139529600000 | 1271 |
1139788800000 | 1273.34 |
1139875200000 | 1266.81 |
1139961600000 | 1266.79 |
1140048000000 | 1265.73 |
1140134400000 | 1267.07 |
1140393600000 | 1267.02 |
1140480000000 | 1265.75 |
1140566400000 | 1267.5 |
1140652800000 | 1272.42 |
1140739200000 | 1265.83 |
1140998400000 | 1272.83 |
1141084800000 | 1263.08 |
1141171200000 | 1278.41 |
1141257600000 | 1274.85 |
1141344000000 | 1280.36 |
1141603200000 | 1281.99 |
1141689600000 | 1271.81 |
1141776000000 | 1290.92 |
1141862400000 | 1307.66 |
1141948800000 | 1314.82 |
1142208000000 | 1342.57 |
1142294400000 | 1348.47 |
1142380800000 | 1348.38 |
1142467200000 | 1357.06 |
1142553600000 | 1357.55 |
1142812800000 | 1355.95 |
1142899200000 | 1346.11 |
1142985600000 | 1368.16 |
1143072000000 | 1346.27 |
1143158400000 | 1358.08 |
1143417600000 | 1345 |
1143504000000 | 1348.59 |
1143590400000 | 1339.7 |
1143676800000 | 1360.98 |
1143763200000 | 1349.64 |
1144022400000 | 1357.57 |
1144108800000 | 1362.14 |
1144195200000 | 1367.99 |
1144281600000 | 1362.13 |
1144368000000 | 1344.55 |
1144627200000 | 1349.72 |
1144713600000 | 1344.23 |
1144800000000 | 1339.71 |
1144886400000 | 1346.61 |
1145318400000 | 1360.02 |
1145404800000 | 1371.39 |
1145491200000 | 1373.64 |
1145577600000 | 1384.5 |
1145836800000 | 1378.5 |
1145923200000 | 1379.78 |
1146009600000 | 1380.4 |
1146096000000 | 1401.66 |
1146182400000 | 1414.91 |
1146441600000 | 1421.97 |
1146528000000 | 1431.74 |
1146614400000 | 1414.45 |
1146700800000 | 1424.14 |
1146787200000 | 1427.06 |
1147046400000 | 1423.33 |
1147132800000 | 1446.2 |
1147219200000 | 1440.8 |
1147305600000 | 1438.45 |
1147392000000 | 1436.02 |
1147651200000 | 1418.96 |
1147737600000 | 1442.79 |
1147824000000 | 1408.28 |
1147910400000 | 1407.59 |
1147996800000 | 1388.55 |
1148256000000 | 1376.46 |
1148342400000 | 1397.7 |
1148428800000 | 1372.81 |
1148515200000 | 1385.29 |
1148601600000 | 1397.98 |
1148860800000 | 1402.28 |
1148947200000 | 1391 |
1149033600000 | 1391.63 |
1149120000000 | 1395.23 |
1149206400000 | 1417.18 |
1149465600000 | 1416.13 |
1149552000000 | 1387.65 |
1149638400000 | 1397.38 |
1149724800000 | 1356.32 |
1149811200000 | 1375.28 |
1150070400000 | 1362.25 |
1150156800000 | 1346.38 |
1150243200000 | 1361.39 |
1150329600000 | 1375.87 |
1150416000000 | 1368.12 |
1150675200000 | 1365.32 |
1150761600000 | 1378.23 |
1150848000000 | 1383.19 |
1150934400000 | 1386.21 |
1151020800000 | 1382.4 |
1151280000000 | 1380.91 |
1151366400000 | 1371.65 |
1151452800000 | 1370.33 |
1151539200000 | 1400.66 |
1151625600000 | 1439.65 |
1151884800000 | 1450.19 |
1151971200000 | 1445.51 |
1152057600000 | 1426.65 |
1152144000000 | 1450.47 |
1152230400000 | 1454.99 |
1152489600000 | 1453.37 |
1152576000000 | 1450.93 |
1152662400000 | 1452.12 |
1152748800000 | 1433.77 |
1152835200000 | 1413.72 |
1153094400000 | 1400.65 |
1153180800000 | 1400.77 |
1153267200000 | 1420.9 |
1153353600000 | 1441.93 |
1153440000000 | 1448.22 |
1153699200000 | 1470.21 |
1153785600000 | 1471.79 |
1153872000000 | 1468.33 |
1153958400000 | 1461.14 |
1154044800000 | 1472.05 |
1154304000000 | 1472.6 |
1154390400000 | 1460.74 |
1154476800000 | 1467.77 |
1154563200000 | 1456.35 |
1154649600000 | 1475.2 |
1154908800000 | 1456.41 |
1154995200000 | 1453.05 |
1155081600000 | 1470.38 |
1155168000000 | 1450.73 |
1155254400000 | 1452.32 |
1155513600000 | 1463.71 |
1155600000000 | 1486.17 |
1155686400000 | 1493.87 |
1155772800000 | 1489.15 |
1155859200000 | 1482.03 |
1156118400000 | 1491.69 |
1156204800000 | 1483.68 |
1156291200000 | 1480.49 |
1156377600000 | 1490.02 |
1156464000000 | 1478.34 |
1156723200000 | 1487.19 |
1156809600000 | 1495.2 |
1156896000000 | 1512.79 |
1156982400000 | 1508.77 |
1157068800000 | 1513.57 |
1157328000000 | 1519.82 |
1157414400000 | 1503.65 |
1157500800000 | 1488.3 |
1157587200000 | 1473.73 |
1157673600000 | 1465.7 |
1157932800000 | 1456.18 |
1158019200000 | 1477.08 |
1158105600000 | 1474.31 |
1158192000000 | 1472.19 |
1158278400000 | 1455.96 |
1158537600000 | 1466.72 |
1158624000000 | 1458.8 |
1158710400000 | 1474.56 |
1158796800000 | 1479.46 |
1158883200000 | 1479.14 |
1159142400000 | 1476.33 |
1159228800000 | 1482.16 |
1159315200000 | 1488 |
1159401600000 | 1483.95 |
1159488000000 | 1477.9 |
1159747200000 | 1490.35 |
1159833600000 | 1496.62 |
1159920000000 | 1490.5 |
1160006400000 | 1485.11 |
1160092800000 | 1468.31 |
1160352000000 | 1476.42 |
1160438400000 | 1472.32 |
1160524800000 | 1475.72 |
1160611200000 | 1476.19 |
1160697600000 | 1471.02 |
1160956800000 | 1478.92 |
1161043200000 | 1480.65 |
1161129600000 | 1489.42 |
1161216000000 | 1513.69 |
1161302400000 | 1520 |
1161561600000 | 1519.56 |
1161648000000 | 1514.1 |
1161734400000 | 1526.47 |
1161820800000 | 1499.74 |
1161907200000 | 1486.16 |
1162166400000 | 1483.25 |
1162252800000 | 1480.44 |
1162339200000 | 1489.68 |
1162425600000 | 1498.99 |
1162512000000 | 1491.09 |
1162771200000 | 1500.04 |
1162857600000 | 1514.47 |
1162944000000 | 1491.54 |
1163030400000 | 1481.4 |
1163116800000 | 1469.37 |
1163376000000 | 1471.6 |
1163462400000 | 1464.69 |
1163548800000 | 1469.2 |
1163635200000 | 1471 |
1163721600000 | 1469.2 |
1163980800000 | 1474.32 |
1164067200000 | 1471.5 |
1164153600000 | 1482.16 |
1164240000000 | 1478.12 |
1164326400000 | 1483.18 |
1164585600000 | 1470.98 |
1164672000000 | 1465.71 |
1164758400000 | 1496.56 |
1164844800000 | 1492.29 |
1164931200000 | 1487.17 |
1165190400000 | 1487.79 |
1165276800000 | 1489.21 |
1165363200000 | 1489.14 |
1165449600000 | 1499.54 |
1165536000000 | 1503.16 |
1165795200000 | 1495.74 |
1165881600000 | 1511.68 |
1165968000000 | 1508.51 |
1166054400000 | 1508.06 |
1166140800000 | 1498.36 |
1166400000000 | 1501.09 |
1166486400000 | 1494.2 |
1166572800000 | 1491.33 |
1166659200000 | 1489.74 |
1166745600000 | 1487.76 |
1167177600000 | 1493.58 |
1167264000000 | 1493.21 |
1167350400000 | 1491.79 |
1167696000000 | 1512.84 |
1167782400000 | 1516.98 |
1167868800000 | 1522.37 |
1167955200000 | 1513.18 |
1168214400000 | 1496.46 |
1168300800000 | 1496.93 |
1168387200000 | 1490.45 |
1168473600000 | 1507.47 |
1168560000000 | 1520.7 |
1168819200000 | 1536.99 |
1168905600000 | 1535.47 |
1168992000000 | 1543.95 |
1169078400000 | 1543.48 |
1169164800000 | 1551.47 |
1169424000000 | 1536.51 |
1169510400000 | 1540.9 |
1169596800000 | 1544.99 |
1169683200000 | 1538.16 |
1169769600000 | 1514.4 |
1170028800000 | 1515.55 |
1170115200000 | 1518.91 |
1170201600000 | 1511.09 |
1170288000000 | 1536.72 |
1170374400000 | 1546.2 |
1170633600000 | 1541.35 |
1170720000000 | 1557.34 |
1170806400000 | 1554.72 |
1170892800000 | 1546.98 |
1170979200000 | 1543.14 |
1171238400000 | 1544.76 |
1171324800000 | 1550.65 |
1171411200000 | 1574.35 |
1171497600000 | 1572.41 |
1171584000000 | 1573.94 |
1171843200000 | 1571.65 |
1171929600000 | 1571.2 |
1172016000000 | 1552.39 |
1172102400000 | 1540.03 |
1172188800000 | 1554.87 |
1172448000000 | 1549.26 |
1172534400000 | 1523.35 |
1172620800000 | 1510.69 |
1172707200000 | 1495.62 |
1172793600000 | 1493.94 |
1173052800000 | 1472.67 |
1173139200000 | 1498.31 |
1173225600000 | 1509.7 |
1173312000000 | 1522.35 |
1173398400000 | 1518.56 |
1173657600000 | 1521.91 |
1173744000000 | 1510.58 |
1173830400000 | 1486.98 |
1173916800000 | 1504.04 |
1174003200000 | 1508.96 |
1174262400000 | 1516.17 |
1174348800000 | 1527.22 |
1174435200000 | 1529.8 |
1174521600000 | 1545.61 |
1174608000000 | 1529.84 |
1174867200000 | 1524.07 |
1174953600000 | 1517.48 |
1175040000000 | 1508.77 |
1175126400000 | 1519.31 |
1175212800000 | 1517.95 |
1175472000000 | 1514.04 |
1175558400000 | 1522.19 |
1175644800000 | 1527.23 |
1175731200000 | 1537.19 |
1176163200000 | 1537.72 |
1176249600000 | 1532.83 |
1176336000000 | 1539.52 |
1176422400000 | 1568.82 |
1176681600000 | 1587.6 |
1176768000000 | 1589.78 |
1176854400000 | 1597.71 |
1176940800000 | 1606.67 |
1177027200000 | 1614.93 |
1177286400000 | 1598.67 |
1177372800000 | 1598.32 |
1177459200000 | 1605.25 |
1177545600000 | 1602.58 |
1177632000000 | 1595.96 |
1177891200000 | 1593.84 |
1177977600000 | 1584.7 |
1178064000000 | 1592.4 |
1178150400000 | 1583.3 |
1178236800000 | 1601.53 |
1178496000000 | 1605.05 |
1178582400000 | 1590.4 |
1178668800000 | 1591.24 |
1178755200000 | 1576.09 |
1178841600000 | 1576.46 |
1179100800000 | 1570.35 |
1179187200000 | 1584.16 |
1179273600000 | 1579.06 |
1179360000000 | 1575.52 |
1179446400000 | 1587.16 |
1179705600000 | 1564.63 |
1179792000000 | 1554.94 |
1179878400000 | 1559.09 |
1179964800000 | 1548.41 |
1180051200000 | 1552.96 |
1180310400000 | 1553.94 |
1180396800000 | 1548.8 |
1180483200000 | 1548.73 |
1180569600000 | 1549.17 |
1180656000000 | 1544.72 |
1180915200000 | 1547.59 |
1181001600000 | 1539.74 |
1181088000000 | 1524.53 |
1181174400000 | 1511.75 |
1181260800000 | 1498.49 |
1181520000000 | 1510.3 |
1181606400000 | 1502.88 |
1181692800000 | 1498.35 |
1181779200000 | 1493.2 |
1181865600000 | 1512.02 |
1182124800000 | 1505.09 |
1182211200000 | 1501.34 |
1182297600000 | 1503.48 |
1182384000000 | 1486.68 |
1182470400000 | 1485.56 |
1182729600000 | 1487.41 |
1182816000000 | 1485.25 |
1182902400000 | 1496.44 |
1182988800000 | 1504.81 |
1183075200000 | 1515.26 |
1183334400000 | 1520.75 |
1183420800000 | 1525.6 |
1183507200000 | 1533.61 |
1183593600000 | 1519.32 |
1183680000000 | 1525.65 |
1183939200000 | 1520.39 |
1184025600000 | 1520.51 |
1184112000000 | 1525.5 |
1184198400000 | 1538.22 |
1184284800000 | 1538.81 |
1184544000000 | 1549.78 |
1184630400000 | 1545.64 |
1184716800000 | 1523.43 |
1184803200000 | 1546.84 |
1184889600000 | 1546.46 |
1185148800000 | 1542.12 |
1185235200000 | 1527.48 |
1185321600000 | 1520.02 |
1185408000000 | 1491.54 |
1185494400000 | 1473.05 |
1185753600000 | 1470.68 |
1185840000000 | 1498.42 |
1185926400000 | 1490.95 |
1186012800000 | 1500.83 |
1186099200000 | 1494.77 |
1186358400000 | 1505.28 |
1186444800000 | 1514.41 |
1186531200000 | 1537.36 |
1186617600000 | 1508.79 |
1186704000000 | 1470.56 |
1186963200000 | 1475.19 |
1187049600000 | 1453.43 |
1187136000000 | 1433.53 |
1187222400000 | 1395.82 |
1187308800000 | 1430.67 |
1187568000000 | 1438.4 |
1187654400000 | 1443.11 |
1187740800000 | 1455.43 |
1187827200000 | 1466.06 |
1187913600000 | 1474.66 |
1188172800000 | 1479.47 |
1188259200000 | 1458.83 |
1188345600000 | 1459.02 |
1188432000000 | 1464.82 |
1188518400000 | 1479.46 |
1188777600000 | 1478.66 |
1188864000000 | 1491.44 |
1188950400000 | 1482.55 |
1189036800000 | 1491.94 |
1189123200000 | 1486.16 |
1189382400000 | 1477.01 |
1189468800000 | 1502.66 |
1189555200000 | 1516.37 |
1189641600000 | 1520.32 |
1189728000000 | 1498.89 |
1189987200000 | 1485.89 |
1190073600000 | 1489.37 |
1190160000000 | 1520.85 |
1190246400000 | 1527.84 |
1190332800000 | 1526.66 |
1190592000000 | 1527.95 |
1190678400000 | 1522.15 |
1190764800000 | 1519.54 |
1190851200000 | 1516.16 |
1190937600000 | 1520.55 |
1191196800000 | 1533.41 |
1191283200000 | 1533.5 |
1191369600000 | 1532.67 |
1191456000000 | 1541.05 |
1191542400000 | 1542.38 |
1191801600000 | 1536.03 |
1191888000000 | 1543.78 |
1191974400000 | 1550.53 |
1192060800000 | 1550.61 |
1192147200000 | 1536.02 |
1192406400000 | 1534.81 |
1192492800000 | 1510.96 |
1192579200000 | 1513.22 |
1192665600000 | 1513.12 |
1192752000000 | 1490.77 |
1193011200000 | 1468.88 |
1193097600000 | 1487.71 |
1193184000000 | 1477.93 |
1193270400000 | 1483.16 |
1193356800000 | 1485.11 |
1193616000000 | 1484.42 |
1193702400000 | 1483.96 |
1193788800000 | 1509.67 |
1193875200000 | 1495.53 |
1193961600000 | 1488.18 |
1194220800000 | 1482.34 |
1194307200000 | 1494.93 |
1194393600000 | 1498.16 |
1194480000000 | 1486.34 |
1194566400000 | 1474.22 |
1194825600000 | 1463.1 |
1194912000000 | 1487.66 |
1194998400000 | 1503.32 |
1195084800000 | 1476.9 |
1195171200000 | 1466.71 |
1195430400000 | 1446.26 |
1195516800000 | 1468.62 |
1195603200000 | 1455.34 |
1195689600000 | 1519.47 |
1195776000000 | 1541.08 |
1196035200000 | 1526.64 |
1196121600000 | 1534.76 |
1196208000000 | 1546.03 |
1196294400000 | 1559.64 |
1196380800000 | 1569.58 |
1196640000000 | 1562.95 |
1196726400000 | 1565.27 |
1196812800000 | 1571.12 |
1196899200000 | 1553.99 |
1196985600000 | 1564.64 |
1197244800000 | 1570.07 |
1197331200000 | 1560.7 |
1197417600000 | 1561.5 |
1197504000000 | 1532.82 |
1197590400000 | 1523.11 |
1197849600000 | 1496.82 |
1197936000000 | 1491.49 |
1198022400000 | 1488.65 |
1198108800000 | 1485.95 |
1198195200000 | 1489.89 |
1198454400000 | 1490.12 |
1198713600000 | 1498.85 |
1198800000000 | 1505.71 |
1199059200000 | 1498 |
1199232000000 | 1497.04 |
1199318400000 | 1486.99 |
1199404800000 | 1477.34 |
1199664000000 | 1501.23 |
1199750400000 | 1554.83 |
1199836800000 | 1579.4 |
1199923200000 | 1583.24 |
1200009600000 | 1571.93 |
1200268800000 | 1567.56 |
1200355200000 | 1528.31 |
1200441600000 | 1517.79 |
1200528000000 | 1504.45 |
1200614400000 | 1497.35 |
1200873600000 | 1423.22 |
1200960000000 | 1439.22 |
1201046400000 | 1401.89 |
1201132800000 | 1435.3 |
1201219200000 | 1416.65 |
1201478400000 | 1413.95 |
1201564800000 | 1417.67 |
1201651200000 | 1403.09 |
1201737600000 | 1413.2 |
1201824000000 | 1418.64 |
1202083200000 | 1410.33 |
1202169600000 | 1370.11 |
1202256000000 | 1382.08 |
1202342400000 | 1340.18 |
1202428800000 | 1335.24 |
1202688000000 | 1333.84 |
1202774400000 | 1368.09 |
1202860800000 | 1379.06 |
1202947200000 | 1379.37 |
1203033600000 | 1374 |
1203292800000 | 1383.99 |
1203379200000 | 1395.12 |
1203465600000 | 1370.25 |
1203552000000 | 1393.23 |
1203638400000 | 1392.49 |
1203897600000 | 1417.95 |
1203984000000 | 1432.28 |
1204070400000 | 1449.51 |
1204156800000 | 1436.69 |
1204243200000 | 1413.12 |
1204502400000 | 1407.12 |
1204588800000 | 1392.39 |
1204675200000 | 1394.27 |
1204761600000 | 1386.92 |
1204848000000 | 1386.17 |
1205107200000 | 1369.96 |
1205193600000 | 1364.96 |
1205280000000 | 1386.51 |
1205366400000 | 1375.75 |
1205452800000 | 1355.6 |
1205712000000 | 1343.17 |
1205798400000 | 1380.31 |
1205884800000 | 1366.66 |
1205971200000 | 1370.24 |
1206403200000 | 1407.11 |
1206489600000 | 1391.46 |
1206576000000 | 1413.4 |
1206662400000 | 1408.73 |
1206921600000 | 1416.6 |
1207008000000 | 1436.01 |
1207094400000 | 1452.93 |
1207180800000 | 1446.7 |
1207267200000 | 1467.25 |
1207526400000 | 1456.44 |
1207612800000 | 1427.9 |
1207699200000 | 1415.41 |
1207785600000 | 1418.31 |
1207872000000 | 1393.13 |
1208131200000 | 1380 |
1208217600000 | 1379.4 |
1208304000000 | 1399.22 |
1208390400000 | 1374.71 |
1208476800000 | 1392.65 |
1208736000000 | 1409.71 |
1208822400000 | 1410.45 |
1208908800000 | 1423.02 |
1208995200000 | 1421.86 |
1209081600000 | 1436.61 |
1209340800000 | 1431.82 |
1209427200000 | 1412.57 |
1209513600000 | 1426.57 |
1209600000000 | 1413.11 |
1209686400000 | 1424.09 |
1209945600000 | 1423.98 |
1210032000000 | 1415.6 |
1210118400000 | 1404.74 |
1210204800000 | 1409.14 |
1210291200000 | 1384.61 |
1210550400000 | 1388.06 |
1210636800000 | 1390.34 |
1210723200000 | 1393.47 |
1210809600000 | 1410.92 |
1210896000000 | 1432.76 |
1211155200000 | 1452.23 |
1211241600000 | 1452.24 |
1211328000000 | 1455.43 |
1211414400000 | 1452.84 |
1211500800000 | 1438.97 |
1211760000000 | 1433.21 |
1211846400000 | 1432.93 |
1211932800000 | 1433.31 |
1212019200000 | 1434.94 |
1212105600000 | 1438.63 |
1212364800000 | 1443.5 |
1212451200000 | 1445.61 |
1212537600000 | 1426.86 |
1212624000000 | 1432.79 |
1212710400000 | 1421.99 |
1212969600000 | 1409.85 |
1213056000000 | 1379.9 |
1213142400000 | 1373.81 |
1213228800000 | 1372.89 |
1213315200000 | 1366.82 |
1213574400000 | 1371.23 |
1213660800000 | 1368.91 |
1213747200000 | 1381.63 |
1213833600000 | 1382.87 |
1213920000000 | 1381.95 |
1214179200000 | 1382.21 |
1214265600000 | 1403.71 |
1214352000000 | 1413.02 |
1214438400000 | 1422.15 |
1214524800000 | 1411.01 |
1214784000000 | 1438.36 |
1214870400000 | 1423.75 |
1214956800000 | 1458.57 |
1215043200000 | 1463.16 |
1215129600000 | 1459.19 |
1215388800000 | 1455.4 |
1215475200000 | 1475.21 |
1215561600000 | 1502.73 |
1215648000000 | 1496.63 |
1215734400000 | 1462.58 |
1215993600000 | 1460.72 |
1216080000000 | 1470.4 |
1216166400000 | 1451.63 |
1216252800000 | 1451.1 |
1216339200000 | 1466.5 |
1216598400000 | 1462.69 |
1216684800000 | 1487.01 |
1216771200000 | 1472.82 |
1216857600000 | 1480.31 |
1216944000000 | 1493.86 |
1217203200000 | 1474.95 |
1217289600000 | 1472.84 |
1217376000000 | 1487.08 |
1217462400000 | 1495.88 |
1217548800000 | 1494.45 |
1217808000000 | 1511.8 |
1217894400000 | 1524.84 |
1217980800000 | 1510.52 |
1218067200000 | 1494.65 |
1218153600000 | 1491.13 |
1218412800000 | 1491.9 |
1218499200000 | 1475.47 |
1218585600000 | 1469.45 |
1218672000000 | 1473.92 |
1218758400000 | 1470.42 |
1219017600000 | 1465.1 |
1219104000000 | 1451.06 |
1219190400000 | 1444.15 |
1219276800000 | 1435.77 |
1219363200000 | 1446.09 |
1219622400000 | 1440.15 |
1219708800000 | 1438.72 |
1219795200000 | 1439.38 |
1219881600000 | 1461.52 |
1219968000000 | 1462.57 |
1220227200000 | 1453.81 |
1220313600000 | 1458.57 |
1220400000000 | 1433.82 |
1220486400000 | 1401.25 |
1220572800000 | 1386.77 |
1220832000000 | 1383.13 |
1220918400000 | 1387.17 |
1221004800000 | 1407.78 |
1221091200000 | 1383.28 |
1221177600000 | 1411.93 |
1221436800000 | 1392.88 |
1221523200000 | 1362.48 |
1221609600000 | 1367.1 |
1221696000000 | 1368.88 |
1221782400000 | 1387.86 |
1222041600000 | 1383.65 |
1222128000000 | 1394.27 |
1222214400000 | 1376.06 |
1222300800000 | 1411.03 |
1222387200000 | 1396.68 |
1222646400000 | 1336.72 |
1222732800000 | 1332.07 |
1222819200000 | 1349.91 |
1222905600000 | 1335.24 |
1222992000000 | 1358.85 |
1223251200000 | 1269.86 |
1223337600000 | 1296.61 |
1223424000000 | 1226.94 |
1223510400000 | 1162.73 |
1223596800000 | 1074.17 |
1223856000000 | 1174.21 |
1223942400000 | 1203.2 |
1224028800000 | 1168.79 |
1224115200000 | 1140.47 |
1224201600000 | 1227.13 |
1224460800000 | 1238.08 |
1224547200000 | 1210.32 |
1224633600000 | 1164.83 |
1224720000000 | 1179.04 |
1224806400000 | 1132.63 |
1225065600000 | 1116.17 |
1225152000000 | 1125.62 |
1225238400000 | 1205.94 |
1225324800000 | 1189.45 |
1225411200000 | 1231.4 |
1225670400000 | 1246.42 |
1225756800000 | 1272.52 |
1225843200000 | 1218.69 |
1225929600000 | 1173.15 |
1226016000000 | 1205.09 |
1226275200000 | 1214.09 |
1226361600000 | 1191.32 |
1226448000000 | 1176.47 |
1226534400000 | 1176.72 |
1226620800000 | 1201.62 |
1226880000000 | 1164.48 |
1226966400000 | 1181.54 |
1227052800000 | 1136.63 |
1227139200000 | 1083.86 |
1227225600000 | 1014.78 |
1227484800000 | 1111.4 |
1227571200000 | 1103.47 |
1227657600000 | 1089.04 |
1227744000000 | 1084.92 |
1227830400000 | 1122.72 |
1228089600000 | 1086.07 |
1228176000000 | 1098.1 |
1228262400000 | 1125.19 |
1228348800000 | 1118.17 |
1228435200000 | 1104.02 |
1228694400000 | 1161.77 |
1228780800000 | 1154.61 |
1228867200000 | 1143.38 |
1228953600000 | 1146.89 |
1229040000000 | 1154.38 |
1229299200000 | 1155.58 |
1229385600000 | 1176.57 |
1229472000000 | 1216.8 |
1229558400000 | 1239.56 |
1229644800000 | 1202.5 |
1229904000000 | 1197.38 |
1229990400000 | 1188.17 |
1230076800000 | 1186.16 |
1230508800000 | 1222.32 |
1230595200000 | 1223.13 |
1230681600000 | 1215.86 |
1230854400000 | 1226.12 |
1231113600000 | 1212.78 |
1231200000000 | 1219.48 |
1231286400000 | 1247.16 |
1231372800000 | 1249.91 |
1231459200000 | 1239.2 |
1231718400000 | 1214.46 |
1231804800000 | 1202.51 |
1231891200000 | 1191.07 |
1231977600000 | 1183.37 |
1232064000000 | 1198.36 |
1232323200000 | 1203 |
1232409600000 | 1178.13 |
1232496000000 | 1147.4 |
1232582400000 | 1147.36 |
1232668800000 | 1139.61 |
1232928000000 | 1179.22 |
1233014400000 | 1170.43 |
1233100800000 | 1160.28 |
1233187200000 | 1127.02 |
1233273600000 | 1129.04 |
1233532800000 | 1119.85 |
1233619200000 | 1151.12 |
1233705600000 | 1138.56 |
1233792000000 | 1139.6 |
1233878400000 | 1129.3 |
1234137600000 | 1142.91 |
1234224000000 | 1136.78 |
1234310400000 | 1136.62 |
1234396800000 | 1128.28 |
1234483200000 | 1136.72 |
1234742400000 | 1124.87 |
1234828800000 | 1093.88 |
1234915200000 | 1094.32 |
1235001600000 | 1090.08 |
1235088000000 | 1068.31 |
1235347200000 | 1080.34 |
1235433600000 | 1060.95 |
1235520000000 | 1041 |
1235606400000 | 1033.57 |
1235692800000 | 1002.57 |
1235952000000 | 966.86 |
1236038400000 | 956.13 |
1236124800000 | 961.24 |
1236211200000 | 961.55 |
1236297600000 | 952.08 |
1236556800000 | 952.11 |
1236643200000 | 976.47 |
1236729600000 | 968.88 |
1236816000000 | 979.87 |
1236902400000 | 996.09 |
1237161600000 | 1029.14 |
1237248000000 | 1022.66 |
1237334400000 | 1024.27 |
1237420800000 | 1041.3 |
1237507200000 | 1032.65 |
1237766400000 | 1038.1 |
1237852800000 | 1044.5 |
1237939200000 | 1053.9 |
1238025600000 | 1057.31 |
1238112000000 | 1034.33 |
1238371200000 | 1024.47 |
1238457600000 | 1067.04 |
1238544000000 | 1063.06 |
1238630400000 | 1098.09 |
1238716800000 | 1058.81 |
1238976000000 | 1052.69 |
1239062400000 | 1047.32 |
1239148800000 | 1040.24 |
1239235200000 | 1036.7 |
1239667200000 | 1034.01 |
1239753600000 | 1039.98 |
1239840000000 | 1055.5 |
1239926400000 | 1049.65 |
1240185600000 | 1030.84 |
1240272000000 | 1039.54 |
1240358400000 | 1020.64 |
1240444800000 | 1013.89 |
1240531200000 | 1049.48 |
1240790400000 | 1068.46 |
1240876800000 | 1059.58 |
1240963200000 | 1079.57 |
1241049600000 | 1081.65 |
1241136000000 | 1076.6 |
1241395200000 | 1085.29 |
1241481600000 | 1077.93 |
1241568000000 | 1088.44 |
1241654400000 | 1087.83 |
1241740800000 | 1096.22 |
1242000000000 | 1105.92 |
1242086400000 | 1126.17 |
1242172800000 | 1140.06 |
1242259200000 | 1140.1 |
1242345600000 | 1136.44 |
1242604800000 | 1139.57 |
1242691200000 | 1150.02 |
1242777600000 | 1171.31 |
1242864000000 | 1166.91 |
1242950400000 | 1171.79 |
1243209600000 | 1182.34 |
1243296000000 | 1185.22 |
1243382400000 | 1174.16 |
1243468800000 | 1166.76 |
1243555200000 | 1180.96 |
1243814400000 | 1194.93 |
1243900800000 | 1194.09 |
1243987200000 | 1177.47 |
1244073600000 | 1187.07 |
1244160000000 | 1170.28 |
1244419200000 | 1163.37 |
1244505600000 | 1176.61 |
1244592000000 | 1177.08 |
1244678400000 | 1199.34 |
1244764800000 | 1228.65 |
1245024000000 | 1200.49 |
1245110400000 | 1206.43 |
1245196800000 | 1209.94 |
1245283200000 | 1221.31 |
1245369600000 | 1230.37 |
1245628800000 | 1206.75 |
1245715200000 | 1222.53 |
1245801600000 | 1224.29 |
1245888000000 | 1191.32 |
1245974400000 | 1190.61 |
1246233600000 | 1200.29 |
1246320000000 | 1192.8 |
1246406400000 | 1221.02 |
1246492800000 | 1190.62 |
1246579200000 | 1187.42 |
1246838400000 | 1192.03 |
1246924800000 | 1190.03 |
1247011200000 | 1187.3 |
1247097600000 | 1191.68 |
1247184000000 | 1169.85 |
1247443200000 | 1180.04 |
1247529600000 | 1186.14 |
1247616000000 | 1209.08 |
1247702400000 | 1228.69 |
1247788800000 | 1229.35 |
1248048000000 | 1251.24 |
1248134400000 | 1265.95 |
1248220800000 | 1273.54 |
1248307200000 | 1290.83 |
1248393600000 | 1284.8 |
1248652800000 | 1289.29 |
1248739200000 | 1299.6199 |
1248825600000 | 1292.48 |
1248912000000 | 1304.91 |
1248998400000 | 1309.01 |
1249257600000 | 1328.94 |
1249344000000 | 1325.6 |
1249430400000 | 1324.89 |
1249516800000 | 1315.51 |
1249603200000 | 1315.52 |
1249862400000 | 1307 |
1249948800000 | 1301.6099 |
1250035200000 | 1319.81 |
1250121600000 | 1319.66 |
1250208000000 | 1309.34 |
1250467200000 | 1290.38 |
1250553600000 | 1299.42 |
1250640000000 | 1312.98 |
1250726400000 | 1319.79 |
1250812800000 | 1341.46 |
1251072000000 | 1338.43 |
1251158400000 | 1345.43 |
1251244800000 | 1336.31 |
1251331200000 | 1338.57 |
1251417600000 | 1352.1 |
1251676800000 | 1345.81 |
1251763200000 | 1337.51 |
1251849600000 | 1329.2 |
1251936000000 | 1317.04 |
1252022400000 | 1321.44 |
1252281600000 | 1340.64 |
1252368000000 | 1354.9 |
1252454400000 | 1362.6099 |
1252540800000 | 1365.95 |
1252627200000 | 1375.04 |
1252886400000 | 1377.48 |
1252972800000 | 1367.45 |
1253059200000 | 1386.71 |
1253145600000 | 1396.82 |
1253232000000 | 1399.95 |
1253491200000 | 1401.33 |
1253577600000 | 1424 |
1253664000000 | 1418.82 |
1253750400000 | 1388.77 |
1253836800000 | 1391.85 |
1254096000000 | 1403.94 |
1254182400000 | 1398.06 |
1254268800000 | 1397.32 |
1254355200000 | 1384.04 |
1254441600000 | 1377.21 |
1254700800000 | 1382.47 |
1254787200000 | 1398.05 |
1254873600000 | 1389.17 |
1254960000000 | 1407.67 |
1255046400000 | 1403.68 |
1255305600000 | 1425.72 |
1255392000000 | 1413.77 |
1255478400000 | 1435.06 |
1255564800000 | 1444.64 |
1255651200000 | 1422.88 |
1255910400000 | 1451.13 |
1255996800000 | 1444 |
1256083200000 | 1451.3599 |
1256169600000 | 1440.29 |
1256256000000 | 1429.44 |
1256515200000 | 1415.8599 |
1256601600000 | 1431.7 |
1256688000000 | 1425.03 |
1256774400000 | 1420.44 |
1256860800000 | 1408.1 |
1257120000000 | 1403.98 |
1257206400000 | 1387.96 |
1257292800000 | 1410.85 |
1257379200000 | 1416.46 |
1257465600000 | 1411.92 |
1257724800000 | 1445.31 |
1257811200000 | 1446.46 |
1257897600000 | 1446.14 |
1257984000000 | 1442.66 |
1258070400000 | 1449.08 |
1258329600000 | 1468.26 |
1258416000000 | 1448.03 |
1258502400000 | 1457.25 |
1258588800000 | 1434.18 |
1258675200000 | 1434.3699 |
1258934400000 | 1471.89 |
1259020800000 | 1465.57 |
1259107200000 | 1490.68 |
1259193600000 | 1464.51 |
1259280000000 | 1468.3 |
1259539200000 | 1455.47 |
1259625600000 | 1490.8 |
1259712000000 | 1497.6 |
1259798400000 | 1496.3 |
1259884800000 | 1500.3 |
1260144000000 | 1486.1199 |
1260230400000 | 1469.94 |
1260316800000 | 1461.21 |
1260403200000 | 1467.13 |
1260489600000 | 1462.29 |
1260748800000 | 1473.09 |
1260835200000 | 1467.29 |
1260921600000 | 1489.1 |
1261008000000 | 1458.99 |
1261094400000 | 1463.3699 |
1261353600000 | 1467.99 |
1261440000000 | 1475.82 |
1261526400000 | 1486.38 |
1261612800000 | 1488.06 |
1261958400000 | 1492.53 |
1262044800000 | 1499.53 |
1262131200000 | 1478.94 |
1262217600000 | 1487.3 |
1262563200000 | 1512.96 |
1262649600000 | 1485.48 |
1262736000000 | 1481.3 |
1262822400000 | 1477.1199 |
1262908800000 | 1474.15 |
1263168000000 | 1507.1 |
1263254400000 | 1500.1199 |
1263340800000 | 1507.28 |
1263427200000 | 1528.69 |
1263513600000 | 1511.18 |
1263772800000 | 1520.22 |
1263859200000 | 1533.14 |
1263945600000 | 1512.98 |
1264032000000 | 1501.63 |
1264118400000 | 1495.3699 |
1264377600000 | 1483.59 |
1264464000000 | 1495.3699 |
1264550400000 | 1487.65 |
1264636800000 | 1457.57 |
1264723200000 | 1452.47 |
1264982400000 | 1451.42 |
1265068800000 | 1463.25 |
1265155200000 | 1462.64 |
1265241600000 | 1435.8599 |
1265328000000 | 1395.06 |
1265587200000 | 1417.46 |
1265673600000 | 1418.7 |
1265760000000 | 1411.26 |
1265846400000 | 1422.63 |
1265932800000 | 1426.27 |
1266192000000 | 1431.21 |
1266278400000 | 1442.72 |
1266364800000 | 1448.45 |
1266451200000 | 1453.46 |
1266537600000 | 1451.03 |
1266796800000 | 1443.88 |
1266883200000 | 1434.13 |
1266969600000 | 1441.49 |
1267056000000 | 1420.45 |
1267142400000 | 1444.89 |
1267401600000 | 1444.06 |
1267488000000 | 1461.18 |
1267574400000 | 1475.2 |
1267660800000 | 1467.69 |
1267747200000 | 1476.84 |
1268006400000 | 1476.22 |
1268092800000 | 1474.78 |
1268179200000 | 1477.32 |
1268265600000 | 1473.31 |
1268352000000 | 1472.3 |
1268611200000 | 1467.39 |
1268697600000 | 1485.81 |
1268784000000 | 1479.64 |
1268870400000 | 1480.6099 |
1268956800000 | 1479.56 |
1269216000000 | 1484.83 |
1269302400000 | 1482.1 |
1269388800000 | 1473.09 |
1269475200000 | 1476.39 |
1269561600000 | 1465.19 |
1269820800000 | 1468.59 |
1269907200000 | 1461.74 |
1269993600000 | 1473.71 |
1270080000000 | 1477.97 |
1270512000000 | 1453.02 |
1270598400000 | 1457.92 |
1270684800000 | 1459.75 |
1270771200000 | 1476.23 |
1271030400000 | 1486.72 |
1271116800000 | 1483.29 |
1271203200000 | 1487.83 |
1271289600000 | 1496.6099 |
1271376000000 | 1484.22 |
1271635200000 | 1476.93 |
1271721600000 | 1487.17 |
1271808000000 | 1475.75 |
1271894400000 | 1448.83 |
1271980800000 | 1452.26 |
1272240000000 | 1458.25 |
1272326400000 | 1425.28 |
1272412800000 | 1405.16 |
1272499200000 | 1421.66 |
1272585600000 | 1421.89 |
1272844800000 | 1409.41 |
1272931200000 | 1389.56 |
1273017600000 | 1367.31 |
1273104000000 | 1351.68 |
1273190400000 | 1299 |
1273449600000 | 1360.38 |
1273536000000 | 1348.96 |
1273622400000 | 1360.29 |
1273708800000 | 1354.46 |
1273795200000 | 1317.45 |
1274054400000 | 1312.74 |
1274140800000 | 1317.24 |
1274227200000 | 1296.71 |
1274313600000 | 1272.19 |
1274400000000 | 1263.44 |
1274659200000 | 1257.8 |
1274745600000 | 1230.64 |
1274832000000 | 1248.39 |
1274918400000 | 1275.21 |
1275004800000 | 1290.51 |
1275264000000 | 1292.57 |
1275350400000 | 1300.42 |
1275436800000 | 1307.16 |
1275523200000 | 1327.72 |
1275609600000 | 1298.13 |
1275868800000 | 1278.75 |
1275955200000 | 1271.6099 |
1276041600000 | 1298.3599 |
1276128000000 | 1316 |
1276214400000 | 1322 |
1276473600000 | 1347.51 |
1276560000000 | 1357.79 |
1276646400000 | 1367.76 |
1276732800000 | 1368.24 |
1276819200000 | 1358.49 |
1277078400000 | 1362.27 |
1277164800000 | 1359.31 |
1277251200000 | 1343.76 |
1277337600000 | 1346.52 |
1277424000000 | 1338.44 |
1277683200000 | 1354.18 |
1277769600000 | 1320.47 |
1277856000000 | 1343.89 |
1277942400000 | 1329.96 |
1278028800000 | 1328.99 |
1278288000000 | 1314.78 |
1278374400000 | 1347.06 |
1278460800000 | 1345.66 |
1278547200000 | 1361.4 |
1278633600000 | 1367.65 |
1278892800000 | 1371.19 |
1278979200000 | 1392.45 |
1279065600000 | 1405.63 |
1279152000000 | 1420.66 |
1279238400000 | 1394.03 |
1279497600000 | 1388.04 |
1279584000000 | 1372.02 |
1279670400000 | 1356.15 |
1279756800000 | 1378.46 |
1279843200000 | 1353.25 |
1280102400000 | 1354.25 |
1280188800000 | 1356.54 |
1280275200000 | 1364.88 |
1280361600000 | 1370.8599 |
1280448000000 | 1358.67 |
1280707200000 | 1395.08 |
1280793600000 | 1408.98 |
1280880000000 | 1399.83 |
1280966400000 | 1408.34 |
1281052800000 | 1414.76 |
1281312000000 | 1427.5 |
1281398400000 | 1421.72 |
1281484800000 | 1390.55 |
1281571200000 | 1394.96 |
1281657600000 | 1394.92 |
1281916800000 | 1406.1 |
1282003200000 | 1409.39 |
1282089600000 | 1413.3599 |
1282176000000 | 1402.19 |
1282262400000 | 1383.41 |
1282521600000 | 1389.81 |
1282608000000 | 1372.14 |
1282694400000 | 1365.32 |
1282780800000 | 1377.59 |
1282867200000 | 1385.3599 |
1283126400000 | 1392.48 |
1283212800000 | 1390.27 |
1283299200000 | 1423.43 |
1283385600000 | 1421.26 |
1283472000000 | 1432.31 |
1283731200000 | 1436.07 |
1283817600000 | 1429.1199 |
1283904000000 | 1442.93 |
1283990400000 | 1452.21 |
1284076800000 | 1453.9 |
1284336000000 | 1469.9 |
1284422400000 | 1483.82 |
1284508800000 | 1482.34 |
1284595200000 | 1475.22 |
1284681600000 | 1472.3699 |
1284940800000 | 1486.05 |
1285027200000 | 1482.96 |
1285113600000 | 1494.16 |
1285200000000 | 1487.63 |
1285286400000 | 1504.1 |
1285545600000 | 1493.1199 |
1285632000000 | 1499.29 |
1285718400000 | 1494.71 |
1285804800000 | 1493.95 |
1285891200000 | 1495.35 |
1286150400000 | 1485.15 |
1286236800000 | 1515.07 |
1286323200000 | 1520.23 |
1286409600000 | 1531.34 |
1286496000000 | 1536.39 |
1286755200000 | 1537.09 |
1286841600000 | 1532.14 |
1286928000000 | 1557.38 |
1287014400000 | 1565.94 |
1287100800000 | 1566.6099 |
1287360000000 | 1566.99 |
1287446400000 | 1532.35 |
1287532800000 | 1561.1199 |
1287619200000 | 1550.75 |
1287705600000 | 1534.21 |
1287964800000 | 1544.8699 |
1288051200000 | 1527.43 |
1288137600000 | 1519.64 |
1288224000000 | 1527.8599 |
1288310400000 | 1528.8699 |
1288569600000 | 1527.66 |
1288656000000 | 1543.82 |
1288742400000 | 1533.4 |
1288828800000 | 1559.59 |
1288915200000 | 1556.71 |
1289174400000 | 1544.31 |
1289260800000 | 1543.32 |
1289347200000 | 1521.59 |
1289433600000 | 1516.47 |
1289520000000 | 1511.55 |
1289779200000 | 1506.48 |
1289865600000 | 1489.8699 |
1289952000000 | 1505.07 |
1290038400000 | 1526.13 |
1290124800000 | 1520.7 |
1290384000000 | 1511.88 |
1290470400000 | 1477.28 |
1290556800000 | 1481.81 |
1290643200000 | 1481.6099 |
1290729600000 | 1475.82 |
1290988800000 | 1440.23 |
1291075200000 | 1431.93 |
1291161600000 | 1450.08 |
1291248000000 | 1467.31 |
1291334400000 | 1481.02 |
1291593600000 | 1470.29 |
1291680000000 | 1484.35 |
1291766400000 | 1487.68 |
1291852800000 | 1485.91 |
1291939200000 | 1492.53 |
1292198400000 | 1508.14 |
1292284800000 | 1519.35 |
1292371200000 | 1527.55 |
1292457600000 | 1515.43 |
1292544000000 | 1490.69 |
1292803200000 | 1491.31 |
1292889600000 | 1496.99 |
1292976000000 | 1496.32 |
1293062400000 | 1500.25 |
1293148800000 | 1505.02 |
1293408000000 | 1500.57 |
1293494400000 | 1509.19 |
1293580800000 | 1509.95 |
1293667200000 | 1506.9 |
1293753600000 | 1511.72 |
1294012800000 | 1511.96 |
1294099200000 | 1520.25 |
1294185600000 | 1500.91 |
1294272000000 | 1500.56 |
1294358400000 | 1490.88 |
1294617600000 | 1478.38 |
1294704000000 | 1483.16 |
1294790400000 | 1511.08 |
1294876800000 | 1522.83 |
1294963200000 | 1519.6099 |
1295222400000 | 1521.65 |
1295308800000 | 1532.05 |
1295395200000 | 1530.3 |
1295481600000 | 1495.92 |
1295568000000 | 1515.52 |
1295827200000 | 1540.94 |
1295913600000 | 1537.67 |
1296000000000 | 1554.65 |
1296086400000 | 1547.69 |
1296172800000 | 1525.05 |
1296432000000 | 1529.1 |
1296518400000 | 1550.38 |
1296604800000 | 1550.44 |
1296691200000 | 1541.4 |
1296777600000 | 1530.6 |
1297036800000 | 1542.03 |
1297123200000 | 1553.17 |
1297209600000 | 1551 |
1297296000000 | 1544.22 |
1297382400000 | 1541.66 |
1297641600000 | 1542.41 |
1297728000000 | 1550.14 |
1297814400000 | 1555.89 |
1297900800000 | 1568.3 |
1297987200000 | 1575.99 |
1298246400000 | 1573.27 |
1298332800000 | 1559.75 |
1298419200000 | 1566.19 |
1298505600000 | 1557.63 |
1298592000000 | 1565.47 |
1298851200000 | 1586.64 |
1298937600000 | 1592.34 |
1299024000000 | 1590.27 |
1299110400000 | 1597.44 |
1299196800000 | 1600.67 |
1299456000000 | 1592.44 |
1299542400000 | 1580.63 |
1299628800000 | 1581.39 |
1299715200000 | 1571.89 |
1299801600000 | 1563.43 |
1300060800000 | 1557.02 |
1300147200000 | 1519.76 |
1300233600000 | 1492.8 |
1300320000000 | 1520.67 |
1300406400000 | 1527.09 |
1300665600000 | 1544.76 |
1300752000000 | 1551.72 |
1300838400000 | 1547.41 |
1300924800000 | 1561.84 |
1301011200000 | 1563.91 |
1301270400000 | 1557.83 |
1301356800000 | 1552.69 |
1301443200000 | 1570.51 |
1301529600000 | 1570.4 |
1301616000000 | 1578 |
1301875200000 | 1592.94 |
1301961600000 | 1602.46 |
1302048000000 | 1613.96 |
1302134400000 | 1612.68 |
1302220800000 | 1626.03 |
1302480000000 | 1633.13 |
1302566400000 | 1632.45 |
1302652800000 | 1642.05 |
1302739200000 | 1638.16 |
1302825600000 | 1650.39 |
1303084800000 | 1613.68 |
1303171200000 | 1635.49 |
1303257600000 | 1684.38 |
1303344000000 | 1692.44 |
1303776000000 | 1696.24 |
1303862400000 | 1701.02 |
1303948800000 | 1724.04 |
1304035200000 | 1735.68 |
1304294400000 | 1749.13 |
1304380800000 | 1748.75 |
1304467200000 | 1755.67 |
1304553600000 | 1734.66 |
1304640000000 | 1750.7 |
1304899200000 | 1728.48 |
1304985600000 | 1739.81 |
1305072000000 | 1750.88 |
1305158400000 | 1748.93 |
1305244800000 | 1759.59 |
1305504000000 | 1764.05 |
1305590400000 | 1732.22 |
1305676800000 | 1751.8 |
1305763200000 | 1761.91 |
1305849600000 | 1753.56 |
1306108800000 | 1717.91 |
1306195200000 | 1733.95 |
1306281600000 | 1741.44 |
1306368000000 | 1750.03 |
1306454400000 | 1774.92 |
1306713600000 | 1775.79 |
1306800000000 | 1800.82 |
1306886400000 | 1796.88 |
1306972800000 | 1778.14 |
1307059200000 | 1779.82 |
1307318400000 | 1780.52 |
1307404800000 | 1783.65 |
1307491200000 | 1761.67 |
1307577600000 | 1757.57 |
1307664000000 | 1720 |
1307923200000 | 1731.23 |
1308009600000 | 1749.72 |
1308096000000 | 1719.5 |
1308182400000 | 1692.08 |
1308268800000 | 1703.71 |
1308528000000 | 1700.26 |
1308614400000 | 1710 |
1308700800000 | 1711.72 |
1308787200000 | 1676.95 |
1308873600000 | 1685.34 |
1309132800000 | 1695.96 |
1309219200000 | 1709.5 |
1309305600000 | 1734.25 |
1309392000000 | 1756.38 |
1309478400000 | 1755.5 |
1309737600000 | 1764.4 |
1309824000000 | 1764.98 |
1309910400000 | 1758.63 |
1309996800000 | 1762.72 |
1310083200000 | 1762.66 |
1310342400000 | 1731.37 |
1310428800000 | 1728.09 |
1310515200000 | 1755.3 |
1310601600000 | 1745.27 |
1310688000000 | 1755.36 |
1310947200000 | 1727.85 |
1311033600000 | 1750.93 |
1311120000000 | 1761.72 |
1311206400000 | 1783.87 |
1311292800000 | 1787.21 |
1311552000000 | 1803.84 |
1311638400000 | 1810.6 |
1311724800000 | 1790.48 |
1311811200000 | 1789.82 |
1311897600000 | 1782.29 |
1312156800000 | 1761.53 |
1312243200000 | 1731.76 |
1312329600000 | 1717.38 |
1312416000000 | 1663.39 |
1312502400000 | 1627.85 |
1312761600000 | 1571.77 |
1312848000000 | 1596.69 |
1312934400000 | 1540.48 |
1313020800000 | 1567.02 |
1313107200000 | 1614.29 |
1313366400000 | 1638.18 |
1313452800000 | 1639.73 |
1313539200000 | 1664.65 |
1313625600000 | 1608.81 |
1313712000000 | 1601.63 |
1313971200000 | 1630.91 |
1314057600000 | 1648.57 |
1314144000000 | 1663.53 |
1314230400000 | 1632.55 |
1314316800000 | 1624.14 |
1314576000000 | 1645.97 |
1314662400000 | 1643.85 |
1314748800000 | 1684.63 |
1314835200000 | 1697.33 |
1314921600000 | 1662.9 |
1315180800000 | 1604.1 |
1315267200000 | 1594.3699 |
1315353600000 | 1627.76 |
1315440000000 | 1625.56 |
1315526400000 | 1575.56 |
1315785600000 | 1529.32 |
1315872000000 | 1537.77 |
1315958400000 | 1550.49 |
1316044800000 | 1580.88 |
1316131200000 | 1581.07 |
1316390400000 | 1545.68 |
1316476800000 | 1586.44 |
1316563200000 | 1567.74 |
1316649600000 | 1504.75 |
1316736000000 | 1513.63 |
1316995200000 | 1538.96 |
1317081600000 | 1592.83 |
1317168000000 | 1584.73 |
1317254400000 | 1597.27 |
1317340800000 | 1571.65 |
1317600000000 | 1551.49 |
1317686400000 | 1526.06 |
1317772800000 | 1540.34 |
1317859200000 | 1562.07 |
1317945600000 | 1583.83 |
1318204800000 | 1617.03 |
1318291200000 | 1607.3599 |
1318377600000 | 1625.95 |
1318464000000 | 1602.65 |
1318550400000 | 1627.91 |
1318809600000 | 1605.1099 |
1318896000000 | 1596.77 |
1318982400000 | 1610.84 |
1319068800000 | 1604.7 |
1319155200000 | 1650.53 |
1319414400000 | 1650.3599 |
1319500800000 | 1631.68 |
1319587200000 | 1634.99 |
1319673600000 | 1683.9 |
1319760000000 | 1698.37 |
1320019200000 | 1667.81 |
1320105600000 | 1605.28 |
1320192000000 | 1619.05 |
1320278400000 | 1637.09 |
1320364800000 | 1634.64 |
1320624000000 | 1618.07 |
1320710400000 | 1630.72 |
1320796800000 | 1597.96 |
1320883200000 | 1591.3599 |
1320969600000 | 1629.78 |
1321228800000 | 1616.3 |
1321315200000 | 1610.98 |
1321401600000 | 1615.5 |
1321488000000 | 1606.51 |
1321574400000 | 1596.3699 |
1321833600000 | 1556.1 |
1321920000000 | 1550.1099 |
1322006400000 | 1534.6 |
1322092800000 | 1510.92 |
1322179200000 | 1518.28 |
1322438400000 | 1562.81 |
1322524800000 | 1572.54 |
1322611200000 | 1630.01 |
1322697600000 | 1630.48 |
1322784000000 | 1627.14 |
1323043200000 | 1623.92 |
1323129600000 | 1627.67 |
1323216000000 | 1636.91 |
1323302400000 | 1636.52 |
1323388800000 | 1648.06 |
1323648000000 | 1625.6 |
1323734400000 | 1629.75 |
1323820800000 | 1598.27 |
1323907200000 | 1632.45 |
1323993600000 | 1630.6 |
1324252800000 | 1638.34 |
1324339200000 | 1655.22 |
1324425600000 | 1641.75 |
1324512000000 | 1650.02 |
1324598400000 | 1663.52 |
1324944000000 | 1667.24 |
1325030400000 | 1655.93 |
1325116800000 | 1661.85 |
1325203200000 | 1682.78 |
1325462400000 | 1690.59 |
1325548800000 | 1714.24 |
1325635200000 | 1691.27 |
1325721600000 | 1674.17 |
1325808000000 | 1677.17 |
1326067200000 | 1666.49 |
1326153600000 | 1675.43 |
1326240000000 | 1661.63 |
1326326400000 | 1669.32 |
1326412800000 | 1646.38 |
1326672000000 | 1662.65 |
1326758400000 | 1677.38 |
1326844800000 | 1693.64 |
1326931200000 | 1696.52 |
1327017600000 | 1679.28 |
1327276800000 | 1690.98 |
1327363200000 | 1687.05 |
1327449600000 | 1671.22 |
1327536000000 | 1701.73 |
1327622400000 | 1678.99 |
1327881600000 | 1678.17 |
1327968000000 | 1682.15 |
1328054400000 | 1703.19 |
1328140800000 | 1692.18 |
1328227200000 | 1705.51 |
1328486400000 | 1703.74 |
1328572800000 | 1730.22 |
1328659200000 | 1721.99 |
1328745600000 | 1731.48 |
1328832000000 | 1717.63 |
1329091200000 | 1740.87 |
1329177600000 | 1726.57 |
1329264000000 | 1734.31 |
1329350400000 | 1725.71 |
1329436800000 | 1732.82 |
1329696000000 | 1738.79 |
1329782400000 | 1742.21 |
1329868800000 | 1729.36 |
1329955200000 | 1747.43 |
1330041600000 | 1756.77 |
1330300800000 | 1742.07 |
1330387200000 | 1742.85 |
1330473600000 | 1730.25 |
1330560000000 | 1740.03 |
1330646400000 | 1724.57 |
1330905600000 | 1738.75 |
1330992000000 | 1699.81 |
1331078400000 | 1708.6 |
1331164800000 | 1737.32 |
1331251200000 | 1737.88 |
1331510400000 | 1739.95 |
1331596800000 | 1754.46 |
1331683200000 | 1740.4 |
1331769600000 | 1742.8 |
1331856000000 | 1755.4 |
1332115200000 | 1767.75 |
1332201600000 | 1764.21 |
1332288000000 | 1762.52 |
1332374400000 | 1753.09 |
1332460800000 | 1751.12 |
1332720000000 | 1772.58 |
1332806400000 | 1765.92 |
1332892800000 | 1764.1 |
1332979200000 | 1745.04 |
1333065600000 | 1754.48 |
1333324800000 | 1792.33 |
1333411200000 | 1793.02 |
1333497600000 | 1743.38 |
1333584000000 | 1732.68 |
1334016000000 | 1717.82 |
1334102400000 | 1716.8 |
1334188800000 | 1738.88 |
1334275200000 | 1715.84 |
1334534400000 | 1732.95 |
1334620800000 | 1762.52 |
1334707200000 | 1763.04 |
1334793600000 | 1770.24 |
1334880000000 | 1796.87 |
1335139200000 | 1762.82 |
1335225600000 | 1779.66 |
1335312000000 | 1773.63 |
1335398400000 | 1772.45 |
1335484800000 | 1779.64 |
1335744000000 | 1782.67 |
1335830400000 | 1784.48 |
1335916800000 | 1777.26 |
1336003200000 | 1791.02 |
1336089600000 | 1775.35 |
1336348800000 | 1760.97 |
1336435200000 | 1743.47 |
1336521600000 | 1731.61 |
1336608000000 | 1730.43 |
1336694400000 | 1744.46 |
1336953600000 | 1712.39 |
1337040000000 | 1699.39 |
1337126400000 | 1691.18 |
1337212800000 | 1681.22 |
1337299200000 | 1671.09 |
1337558400000 | 1683.6 |
1337644800000 | 1698.26 |
1337731200000 | 1650.38 |
1337817600000 | 1662.92 |
1337904000000 | 1668.35 |
1338163200000 | 1673.84 |
1338249600000 | 1678.63 |
1338336000000 | 1646.17 |
1338422400000 | 1642.35 |
1338508800000 | 1613.83 |
1338768000000 | 1620.47 |
1338854400000 | 1620.71 |
1338940800000 | 1648.54 |
1339027200000 | 1664.89 |
1339113600000 | 1658.41 |
1339372800000 | 1668.58 |
1339459200000 | 1676.24 |
1339545600000 | 1700.26 |
1339632000000 | 1699.93 |
1339718400000 | 1699.5 |
1339977600000 | 1709.41 |
1340064000000 | 1752.3 |
1340150400000 | 1749.33 |
1340236800000 | 1746.01 |
1340323200000 | 1735.76 |
1340582400000 | 1711.01 |
1340668800000 | 1717.48 |
1340755200000 | 1724.03 |
1340841600000 | 1713.69 |
1340928000000 | 1769.53 |
1341187200000 | 1775.8 |
1341273600000 | 1793.78 |
1341360000000 | 1782.67 |
1341446400000 | 1767.8 |
1341532800000 | 1757.63 |
1341792000000 | 1759.69 |
1341878400000 | 1755.29 |
1341964800000 | 1759.1 |
1342051200000 | 1737.4 |
1342137600000 | 1756.81 |
1342396800000 | 1765.77 |
1342483200000 | 1764.56 |
1342569600000 | 1796.03 |
1342656000000 | 1814.48 |
1342742400000 | 1791.72 |
1343001600000 | 1755.2 |
1343088000000 | 1747.44 |
1343174400000 | 1750.93 |
1343260800000 | 1798.71 |
1343347200000 | 1825.47 |
1343606400000 | 1822.56 |
1343692800000 | 1838.26 |
1343779200000 | 1838.26 |
1343865600000 | 1815.66 |
1343952000000 | 1859.27 |
1344211200000 | 1862.42 |
1344297600000 | 1866.48 |
1344384000000 | 1856.95 |
1344470400000 | 1855.17 |
1344556800000 | 1852.83 |
1344816000000 | 1855.39 |
1344902400000 | 1871.2 |
1344988800000 | 1876.38 |
1345075200000 | 1882.41 |
1345161600000 | 1857.72 |
1345420800000 | 1862.6 |
1345507200000 | 1877.21 |
1345593600000 | 1854.11 |
1345680000000 | 1862.08 |
1345766400000 | 1866.1 |
1346025600000 | 1868.95 |
1346112000000 | 1862.03 |
1346198400000 | 1855.84 |
1346284800000 | 1848.15 |
1346371200000 | 1862.88 |
1346630400000 | 1874.16 |
1346716800000 | 1844.91 |
1346803200000 | 1867.21 |
1346889600000 | 1899.25 |
1346976000000 | 1900.78 |
1347235200000 | 1885.09 |
1347321600000 | 1906.81 |
1347408000000 | 1900.2 |
1347494400000 | 1907.9 |
1347580800000 | 1927.9 |
1347840000000 | 1925.91 |
1347926400000 | 1922.49 |
1348012800000 | 1936.77 |
1348099200000 | 1927.86 |
1348185600000 | 1949.47 |
1348444800000 | 1944.37 |
1348531200000 | 1957.07 |
1348617600000 | 1923.34 |
1348704000000 | 1938.1 |
1348790400000 | 1918.53 |
1349049600000 | 1952.93 |
1349136000000 | 1950.54 |
1349222400000 | 1945.85 |
1349308800000 | 1964.2 |
1349395200000 | 1982.3 |
1349654400000 | 1957.81 |
1349740800000 | 1939.06 |
1349827200000 | 1926.45 |
1349913600000 | 1931.74 |
1350000000000 | 1932.75 |
1350259200000 | 1945.74 |
1350345600000 | 1981.09 |
1350432000000 | 1986.56 |
1350518400000 | 1991.14 |
1350604800000 | 1979.68 |
1350864000000 | 1972.22 |
1350950400000 | 1922.4 |
1351036800000 | 1924.58 |
1351123200000 | 1930.91 |
1351209600000 | 1932.67 |
1351468800000 | 1922.13 |
1351555200000 | 1940.16 |
1351641600000 | 1914.69 |
1351728000000 | 1924.93 |
1351814400000 | 1913.34 |
1352073600000 | 1900.35 |
1352160000000 | 1908 |
1352246400000 | 1877.93 |
1352332800000 | 1872.72 |
1352419200000 | 1884.93 |
1352678400000 | 1875.19 |
1352764800000 | 1883.18 |
1352851200000 | 1871.09 |
1352937600000 | 1857.11 |
1353024000000 | 1831.89 |
1353283200000 | 1866.84 |
1353369600000 | 1869.33 |
1353456000000 | 1876.47 |
1353542400000 | 1894.8 |
1353628800000 | 1918.05 |
1353888000000 | 1908.6 |
1353974400000 | 1915.04 |
1354060800000 | 1918.47 |
1354147200000 | 1943.92 |
1354233600000 | 1936.67 |
1354492800000 | 1952.98 |
1354579200000 | 1959.2 |
1354665600000 | 1962.07 |
1354752000000 | 1964.66 |
1354838400000 | 1964.07 |
1355097600000 | 1978.99 |
1355184000000 | 1997.89 |
1355270400000 | 1998.39 |
1355356800000 | 1991.22 |
1355443200000 | 1989.02 |
1355702400000 | 1990.86 |
1355788800000 | 2003.84 |
1355875200000 | 2005.81 |
1355961600000 | 1999.95 |
1356048000000 | 1994.71 |
1356307200000 | 1994.46 |
1356566400000 | 1993.62 |
1356652800000 | 1982.02 |
1356912000000 | 1982.48 |
1357084800000 | 2011.35 |
1357171200000 | 2008.95 |
1357257600000 | 2015.78 |
1357516800000 | 2011.89 |
1357603200000 | 2022.07 |
1357689600000 | 2024.61 |
1357776000000 | 2037.89 |
1357862400000 | 2056.51 |
1358121600000 | 2048.9699 |
1358208000000 | 2044.4 |
1358294400000 | 2045.24 |
1358380800000 | 2067.98 |
1358467200000 | 2043.61 |
1358726400000 | 2054.42 |
1358812800000 | 2048.82 |
1358899200000 | 2080.73 |
1358985600000 | 2095.27 |
1359072000000 | 2108.33 |
1359331200000 | 2098.09 |
1359417600000 | 2106.69 |
1359504000000 | 2118.68 |
1359590400000 | 2112.29 |
1359676800000 | 2136.16 |
1359936000000 | 2108.14 |
1360022400000 | 2117.79 |
1360108800000 | 2111.06 |
1360195200000 | 2071.14 |
1360281600000 | 2095.85 |
1360540800000 | 2072.9 |
1360627200000 | 2090.52 |
1360713600000 | 2101.15 |
1360800000000 | 2087.87 |
1360886400000 | 2095.02 |
1361145600000 | 2094.4 |
1361232000000 | 2119.36 |
1361318400000 | 2131.82 |
1361404800000 | 2081.28 |
1361491200000 | 2102.57 |
1361750400000 | 2113.1 |
1361836800000 | 2079.9 |
1361923200000 | 2087.65 |
1362009600000 | 2106.62 |
1362096000000 | 2096.59 |
1362355200000 | 2111.7399 |
1362441600000 | 2138.92 |
1362528000000 | 2124.1 |
1362614400000 | 2133.77 |
1362700800000 | 2119.31 |
1362960000000 | 2126.66 |
1363046400000 | 2135.59 |
1363132800000 | 2124.5 |
1363219200000 | 2142.38 |
1363305600000 | 2163.25 |
1363564800000 | 2138.58 |
1363651200000 | 2144.25 |
1363737600000 | 2163.94 |
1363824000000 | 2157.53 |
1363910400000 | 2175 |
1364169600000 | 2165.67 |
1364256000000 | 2174.2199 |
1364342400000 | 2160.84 |
1364428800000 | 2189.4699 |
1364860800000 | 2214.42 |
1364947200000 | 2211.42 |
1365033600000 | 2190.41 |
1365120000000 | 2183.36 |
1365379200000 | 2203.91 |
1365465600000 | 2205.38 |
1365552000000 | 2233.4 |
1365638400000 | 2256.53 |
1365724800000 | 2244.76 |
1365984000000 | 2281.21 |
1366070400000 | 2262.37 |
1366156800000 | 2214.64 |
1366243200000 | 2243.62 |
1366329600000 | 2246.85 |
1366588800000 | 2235.13 |
1366675200000 | 2278.06 |
1366761600000 | 2283.52 |
1366848000000 | 2282.25 |
1366934400000 | 2283.35 |
1367193600000 | 2308.34 |
1367280000000 | 2311.55 |
1367366400000 | 2309.35 |
1367452800000 | 2290.67 |
1367539200000 | 2302.9899 |
1367798400000 | 2293.09 |
1367884800000 | 2295.34 |
1367971200000 | 2336.44 |
1368057600000 | 2322.37 |
1368144000000 | 2326.86 |
1368403200000 | 2331.44 |
1368489600000 | 2336.59 |
1368576000000 | 2339.83 |
1368662400000 | 2339.9699 |
1368748800000 | 2313.01 |
1369008000000 | 2324.3 |
1369094400000 | 2337.09 |
1369180800000 | 2365.77 |
1369267200000 | 2328.89 |
1369353600000 | 2341.9899 |
1369612800000 | 2345.33 |
1369699200000 | 2347.87 |
1369785600000 | 2307.73 |
1369872000000 | 2322.89 |
1369958400000 | 2281.41 |
1370217600000 | 2265.26 |
1370304000000 | 2279.42 |
1370390400000 | 2261.2399 |
1370476800000 | 2252.09 |
1370563200000 | 2282.68 |
1370822400000 | 2284.44 |
1370908800000 | 2286.95 |
1370995200000 | 2311.9 |
1371081600000 | 2296.2 |
1371168000000 | 2298.58 |
1371427200000 | 2318.17 |
1371513600000 | 2309.86 |
1371600000000 | 2306.7199 |
1371686400000 | 2200.9699 |
1371772800000 | 2183.27 |
1372032000000 | 2139.38 |
1372118400000 | 2157.55 |
1372204800000 | 2201.92 |
1372291200000 | 2232.92 |
1372377600000 | 2223.27 |
1372636800000 | 2240.69 |
1372723200000 | 2232.95 |
1372809600000 | 2212.64 |
1372896000000 | 2250.31 |
1372982400000 | 2220.01 |
1373241600000 | 2245.96 |
1373328000000 | 2242.32 |
1373414400000 | 2263.93 |
1373500800000 | 2294.85 |
1373587200000 | 2304.04 |
1373846400000 | 2301.21 |
1373932800000 | 2288.94 |
1374019200000 | 2291.85 |
1374105600000 | 2300.54 |
1374192000000 | 2294.52 |
1374451200000 | 2299.92 |
1374537600000 | 2293.06 |
1374624000000 | 2305.8 |
1374710400000 | 2300.79 |
1374796800000 | 2295.38 |
1375056000000 | 2307.43 |
1375142400000 | 2300.13 |
1375228800000 | 2301.66 |
1375315200000 | 2298.66 |
1375401600000 | 2317.02 |
1375660800000 | 2316.4899 |
1375747200000 | 2331.89 |
1375833600000 | 2336.3 |
1375920000000 | 2346.11 |
1376006400000 | 2349.34 |
1376265600000 | 2344.3 |
1376352000000 | 2348.6 |
1376438400000 | 2356.8 |
1376524800000 | 2332.57 |
1376611200000 | 2345.7399 |
1376870400000 | 2348.92 |
1376956800000 | 2367.93 |
1377043200000 | 2347.1 |
1377129600000 | 2351.36 |
1377216000000 | 2358.15 |
1377475200000 | 2363.66 |
1377561600000 | 2340.56 |
1377648000000 | 2302.54 |
1377734400000 | 2290.94 |
1377820800000 | 2261.79 |
1378080000000 | 2304.57 |
1378166400000 | 2273.68 |
1378252800000 | 2283.82 |
1378339200000 | 2267.46 |
1378425600000 | 2280 |
1378684800000 | 2284.3 |
1378771200000 | 2300.89 |
1378857600000 | 2319.27 |
1378944000000 | 2312.42 |
1379030400000 | 2306.83 |
1379289600000 | 2328.1 |
1379376000000 | 2323.1 |
1379462400000 | 2328.9 |
1379548800000 | 2372.45 |
1379635200000 | 2379.76 |
1379894400000 | 2359.9699 |
1379980800000 | 2357.82 |
1380067200000 | 2359.28 |
1380153600000 | 2358.76 |
1380240000000 | 2369.7199 |
1380499200000 | 2368.77 |
1380585600000 | 2372.11 |
1380672000000 | 2354.31 |
1380758400000 | 2358.35 |
1380844800000 | 2341.18 |
1381104000000 | 2335.83 |
1381190400000 | 2312.92 |
1381276800000 | 2274.48 |
1381363200000 | 2292.82 |
1381449600000 | 2320.55 |
1381708800000 | 2333.28 |
1381795200000 | 2328.71 |
1381881600000 | 2327.66 |
1381968000000 | 2357.71 |
1382054400000 | 2368.82 |
1382313600000 | 2378.66 |
1382400000000 | 2420.16 |
1382486400000 | 2423.17 |
1382572800000 | 2442.25 |
1382659200000 | 2445.59 |
1382918400000 | 2459.64 |
1383004800000 | 2459.3 |
1383091200000 | 2474.64 |
1383177600000 | 2443.37 |
1383264000000 | 2418.45 |
1383523200000 | 2426.9899 |
1383609600000 | 2428.9 |
1383696000000 | 2449.57 |
1383782400000 | 2419.76 |
1383868800000 | 2413.94 |
1384128000000 | 2434.83 |
1384214400000 | 2433.96 |
1384300800000 | 2422.51 |
1384387200000 | 2453.58 |
1384473600000 | 2463.18 |
1384732800000 | 2478.85 |
1384819200000 | 2463.75 |
1384905600000 | 2460.8 |
1384992000000 | 2467.68 |
1385078400000 | 2478.54 |
1385337600000 | 2484.6 |
1385424000000 | 2478.36 |
1385510400000 | 2482.75 |
1385596800000 | 2497.65 |
1385683200000 | 2508.21 |
1385942400000 | 2498.48 |
1386028800000 | 2472.08 |
1386115200000 | 2446.21 |
1386201600000 | 2462 |
1386288000000 | 2472.02 |
1386547200000 | 2468.35 |
1386633600000 | 2452.5 |
1386720000000 | 2447.63 |
1386806400000 | 2428.21 |
1386892800000 | 2417.04 |
1387152000000 | 2441.62 |
1387238400000 | 2420.13 |
1387324800000 | 2445.77 |
1387411200000 | 2479.68 |
1387497600000 | 2488.7199 |
1387756800000 | 2500.21 |
1387843200000 | 2496.81 |
1388102400000 | 2546.09 |
1388361600000 | 2550.89 |
1388448000000 | 2551.76 |
1388620800000 | 2512.6 |
1388707200000 | 2528.94 |
1388966400000 | 2538.12 |
1389052800000 | 2534.43 |
1389139200000 | 2540.38 |
1389225600000 | 2538.45 |
1389312000000 | 2567.62 |
1389571200000 | 2554.86 |
1389657600000 | 2566.32 |
1389744000000 | 2566.79 |
1389830400000 | 2580.39 |
1389916800000 | 2580.65 |
1390176000000 | 2587.2 |
1390262400000 | 2592.7 |
1390348800000 | 2597.17 |
1390435200000 | 2611.7199 |
1390521600000 | 2554.9699 |
1390780800000 | 2529.98 |
1390867200000 | 2537.71 |
1390953600000 | 2516.64 |
1391040000000 | 2545.89 |
1391126400000 | 2531.4699 |
1391385600000 | 2532.71 |
1391472000000 | 2505.03 |
1391558400000 | 2525.41 |
1391644800000 | 2542.93 |
1391731200000 | 2579.64 |
1391990400000 | 2595.41 |
1392076800000 | 2621.55 |
1392163200000 | 2625.83 |
1392249600000 | 2654.79 |
1392336000000 | 2683.65 |
1392595200000 | 2690.4 |
1392681600000 | 2702.61 |
1392768000000 | 2712.73 |
1392854400000 | 2704.54 |
1392940800000 | 2724.71 |
1393200000000 | 2744.53 |
1393286400000 | 2762.71 |
1393372800000 | 2756.66 |
1393459200000 | 2756.39 |
1393545600000 | 2776.75 |
1393804800000 | 2704.53 |
1393891200000 | 2758.77 |
1393977600000 | 2750.06 |
1394064000000 | 2763.11 |
1394150400000 | 2729.02 |
1394409600000 | 2727.92 |
1394496000000 | 2724.7199 |
1394582400000 | 2699.94 |
1394668800000 | 2683.4 |
1394755200000 | 2664.57 |
1395014400000 | 2686.35 |
1395100800000 | 2701.04 |
1395187200000 | 2706.12 |
1395273600000 | 2677.35 |
1395360000000 | 2681.73 |
1395619200000 | 2642.17 |
1395705600000 | 2673.91 |
1395792000000 | 2684.88 |
1395878400000 | 2678.58 |
1395964800000 | 2699.4899 |
1396224000000 | 2706.4699 |
1396310400000 | 2700.89 |
1396396800000 | 2699.96 |
1396483200000 | 2689.16 |
1396569600000 | 2685.85 |
1396828800000 | 2658.81 |
1396915200000 | 2662.55 |
1397001600000 | 2675.63 |
1397088000000 | 2681.17 |
1397174400000 | 2634.4 |
1397433600000 | 2634.42 |
1397520000000 | 2620 |
1397606400000 | 2649.23 |
1397692800000 | 2662 |
1398124800000 | 2731.77 |
1398211200000 | 2744.2399 |
1398297600000 | 2744.68 |
1398384000000 | 2736.56 |
1398643200000 | 2787.03 |
1398729600000 | 2797.66 |
1398816000000 | 2816.02 |
1398902400000 | 2827.46 |
1398988800000 | 2819.57 |
1399248000000 | 2822.94 |
1399334400000 | 2818.36 |
1399420800000 | 2814.05 |
1399507200000 | 2822.67 |
1399593600000 | 2797.83 |
1399852800000 | 2811.88 |
1399939200000 | 2812.83 |
1400025600000 | 2825.03 |
1400112000000 | 2829.81 |
1400198400000 | 2843.95 |
1400457600000 | 2802.1 |
1400544000000 | 2794.77 |
1400630400000 | 2814.09 |
1400716800000 | 2811.18 |
1400803200000 | 2811.07 |
1401062400000 | 2821.13 |
1401148800000 | 2811.78 |
1401235200000 | 2794.73 |
1401321600000 | 2803.73 |
1401408000000 | 2803.98 |
1401667200000 | 2808 |
1401753600000 | 2800.11 |
1401840000000 | 2813.02 |
1401926400000 | 2815.73 |
1402012800000 | 2826.93 |
1402272000000 | 2824.21 |
1402358400000 | 2850.58 |
1402444800000 | 2848.33 |
1402531200000 | 2856.26 |
1402617600000 | 2845.2199 |
1402876800000 | 2860.06 |
1402963200000 | 2867.5 |
1403049600000 | 2865.94 |
1403136000000 | 2896.75 |
1403222400000 | 2919.45 |
1403481600000 | 2892.48 |
1403568000000 | 2892.87 |
1403654400000 | 2874.81 |
1403740800000 | 2869.9699 |
1403827200000 | 2890.17 |
1404086400000 | 2898.07 |
1404172800000 | 2908.65 |
1404259200000 | 2911.18 |
1404345600000 | 2926.34 |
1404432000000 | 2918.57 |
1404691200000 | 2906.87 |
1404777600000 | 2879.57 |
1404864000000 | 2878.55 |
1404950400000 | 2862.28 |
1405036800000 | 2870.2399 |
1405296000000 | 2892.55 |
1405382400000 | 2878.63 |
1405468800000 | 2884.52 |
1405555200000 | 2860.19 |
1405641600000 | 2859.86 |
1405900800000 | 2859.52 |
1405987200000 | 2880.77 |
1406073600000 | 2863.73 |
1406160000000 | 2863.3 |
1406246400000 | 2830.9 |
1406505600000 | 2823.27 |
1406592000000 | 2823.3 |
1406678400000 | 2827.14 |
1406764800000 | 2825.51 |
1406851200000 | 2816.17 |
1407110400000 | 2810.31 |
1407196800000 | 2822.06 |
1407283200000 | 2777.05 |
1407369600000 | 2745.4899 |
1407456000000 | 2736.36 |
1407715200000 | 2758.05 |
1407801600000 | 2744 |
1407888000000 | 2764.92 |
1407974400000 | 2776.58 |
1408060800000 | 2756.94 |
1408320000000 | 2797.5 |
1408406400000 | 2806.79 |
1408492800000 | 2811.27 |
1408579200000 | 2833.2399 |
1408665600000 | 2816.66 |
1408924800000 | 2838.87 |
1409011200000 | 2864.79 |
1409097600000 | 2868.92 |
1409184000000 | 2858.39 |
1409270400000 | 2877.44 |
1409529600000 | 2891.76 |
1409616000000 | 2881.62 |
1409702400000 | 2899.35 |
1409788800000 | 2879.67 |
1409875200000 | 2862.31 |
1410134400000 | 2866.91 |
1410220800000 | 2873.71 |
1410307200000 | 2875.27 |
1410393600000 | 2886.2399 |
1410480000000 | 2892.62 |
1410739200000 | 2898.94 |
1410825600000 | 2890.03 |
1410912000000 | 2915.25 |
1410998400000 | 2933.14 |
1411084800000 | 2925.4 |
1411344000000 | 2921.36 |
1411430400000 | 2890.1 |
1411516800000 | 2895.31 |
1411603200000 | 2878.09 |
1411689600000 | 2876.56 |
1411948800000 | 2877.96 |
1412035200000 | 2888.15 |
1412121600000 | 2869.78 |
1412208000000 | 2823.4 |
1412294400000 | 2822.94 |
1412553600000 | 2831.18 |
1412640000000 | 2783.82 |
1412726400000 | 2770.46 |
1412812800000 | 2771.4 |
1412899200000 | 2721.64 |
1413158400000 | 2722.07 |
1413244800000 | 2713.12 |
1413331200000 | 2620.7 |
1413417600000 | 2595.67 |
1413504000000 | 2668.1 |
1413763200000 | 2664.61 |
1413849600000 | 2692.41 |
1413936000000 | 2728.38 |
1414022400000 | 2756.61 |
1414108800000 | 2763.53 |
1414368000000 | 2763.5 |
1414454400000 | 2735.42 |
1414540800000 | 2735.37 |
1414627200000 | 2743.25 |
1414713600000 | 2753 |
1414972800000 | 2718.9899 |
1415059200000 | 2732.59 |
1415145600000 | 2757.84 |
1415232000000 | 2746.6 |
1415318400000 | 2718.44 |
1415577600000 | 2744.81 |
1415664000000 | 2763.53 |
1415750400000 | 2759.4 |
1415836800000 | 2774.54 |
1415923200000 | 2757.21 |
1416182400000 | 2763.7 |
1416268800000 | 2804.17 |
1416355200000 | 2813.34 |
1416441600000 | 2805.03 |
1416528000000 | 2800.94 |
1416787200000 | 2801.2199 |
1416873600000 | 2802.79 |
1416960000000 | 2817.02 |
1417046400000 | 2840.08 |
1417132800000 | 2844.2199 |
1417392000000 | 2849.67 |
1417478400000 | 2827.44 |
1417564800000 | 2825.69 |
1417651200000 | 2818.91 |
1417737600000 | 2820.9 |
1417996800000 | 2811.26 |
1418083200000 | 2773.06 |
1418169600000 | 2772.88 |
1418256000000 | 2789.23 |
1418342400000 | 2743.76 |
1418601600000 | 2670.21 |
1418688000000 | 2721.66 |
1418774400000 | 2695.79 |
1418860800000 | 2754.11 |
1418947200000 | 2729.23 |
1419206400000 | 2743.82 |
1419292800000 | 2699.58 |
1419379200000 | 2702.98 |
1419811200000 | 2716.7399 |
1419897600000 | 2696.88 |
1419984000000 | 2694.13 |
1420156800000 | 2674.14 |
1420416000000 | 2651.78 |
1420502400000 | 2629.5 |
1420588800000 | 2617.29 |
1420675200000 | 2697.12 |
1420761600000 | 2690.66 |
1421020800000 | 2712.86 |
1421107200000 | 2734.8 |
1421193600000 | 2714.2199 |
1421280000000 | 2743.41 |
1421366400000 | 2759.45 |
1421625600000 | 2794.75 |
1421712000000 | 2798.81 |
1421798400000 | 2785.4699 |
1421884800000 | 2743.43 |
1421971200000 | 2769.51 |
1422230400000 | 2774.36 |
1422316800000 | 2793.38 |
1422403200000 | 2786.98 |
1422489600000 | 2780.77 |
1422576000000 | 2749.13 |
1422835200000 | 2740.1 |
1422921600000 | 2740.03 |
1423008000000 | 2765.13 |
1423094400000 | 2770.51 |
1423180800000 | 2767.08 |
1423440000000 | 2761.65 |
1423526400000 | 2766.52 |
1423612800000 | 2755.68 |
1423699200000 | 2769.03 |
1423785600000 | 2806.65 |
1424044800000 | 2798.61 |
1424131200000 | 2812.2399 |
1424217600000 | 2817.29 |
1424304000000 | 2845.67 |
1424390400000 | 2844.81 |
1424649600000 | 2880.59 |
1424736000000 | 2878.46 |
1424822400000 | 2889.05 |
1424908800000 | 2877.39 |
1424995200000 | 2885.87 |
1425254400000 | 2871.19 |
1425340800000 | 2845.42 |
1425427200000 | 2843.7399 |
1425513600000 | 2850.39 |
1425600000000 | 2812.56 |
1425859200000 | 2800.45 |
1425945600000 | 2756.34 |
1426032000000 | 2758.98 |
1426118400000 | 2796.93 |
1426204800000 | 2801 |
1426464000000 | 2848.83 |
1426550400000 | 2838.06 |
1426636800000 | 2872.18 |
1426723200000 | 2892.4699 |
1426809600000 | 2957.1 |
1427068800000 | 2965.35 |
1427155200000 | 2964.78 |
1427241600000 | 2932.79 |
1427328000000 | 2879.64 |
1427414400000 | 2912.11 |
1427673600000 | 2927.2399 |
1427760000000 | 2886.08 |
1427846400000 | 2898.91 |
1427932800000 | 2924.81 |
1428364800000 | 2974.01 |
1428451200000 | 2963.52 |
1428537600000 | 2970.68 |
1428624000000 | 3006.32 |
1428883200000 | 2991.81 |
1428969600000 | 3011.98 |
1429056000000 | 2993.38 |
1429142400000 | 2999.18 |
1429228800000 | 2965.37 |
1429488000000 | 2986.58 |
1429574400000 | 3011.83 |
1429660800000 | 3014.83 |
1429747200000 | 3015.77 |
1429833600000 | 3032.31 |
1430092800000 | 3057.66 |
1430179200000 | 3004.05 |
1430265600000 | 2970.63 |
1430352000000 | 2984.34 |
1430438400000 | 2981.7399 |
1430697600000 | 2986.52 |
1430784000000 | 2948.2199 |
1430870400000 | 2961.88 |
1430956800000 | 2927.7399 |
1431043200000 | 2991.93 |
1431302400000 | 2980.09 |
1431388800000 | 2970.43 |
1431475200000 | 2988.45 |
1431561600000 | 3014.3 |
1431648000000 | 3024.26 |
1431907200000 | 3038.16 |
1431993600000 | 3024.41 |
1432080000000 | 3020.78 |
1432166400000 | 3050.32 |
1432252800000 | 3033 |
1432512000000 | 3027.28 |
1432598400000 | 2970.44 |
1432684800000 | 3013.15 |
1432771200000 | 3023.34 |
1432857600000 | 2972.9899 |
1433116800000 | 2982.7399 |
1433203200000 | 2992.59 |
1433289600000 | 3024.76 |
1433376000000 | 3012.08 |
1433462400000 | 2941.71 |
1433721600000 | 2936.78 |
1433808000000 | 2920.88 |
1433894400000 | 2986.37 |
1433980800000 | 2988.9899 |
1434067200000 | 2964.76 |
1434326400000 | 2899.55 |
1434412800000 | 2924.41 |
1434499200000 | 2904.17 |
1434585600000 | 2953.14 |
1434672000000 | 2932.03 |
1434931200000 | 3010.66 |
1435017600000 | 2994.94 |
1435104000000 | 2991 |
1435190400000 | 2976.26 |
1435276800000 | 2960.79 |
1435536000000 | 2906.1 |
1435622400000 | 2874.09 |
1435708800000 | 2907.21 |
1435795200000 | 2911.1 |
1435881600000 | 2894.34 |
1436140800000 | 2879.21 |
1436227200000 | 2826.78 |
1436313600000 | 2865.88 |
1436400000000 | 2923.01 |
1436486400000 | 3007.7 |
1436745600000 | 3031.57 |
1436832000000 | 3052.9 |
1436918400000 | 3050.3 |
1437004800000 | 3076.32 |
1437091200000 | 3060 |
1437350400000 | 3073.62 |
1437436800000 | 3047.9 |
1437523200000 | 3019.34 |
1437609600000 | 3045.9 |
1437696000000 | 3025.07 |
1437955200000 | 3004.07 |
1438041600000 | 3012.3 |
1438128000000 | 3061.28 |
1438214400000 | 3039.16 |
1438300800000 | 3073.3 |
1438560000000 | 3086.32 |
1438646400000 | 3068.21 |
1438732800000 | 3077.76 |
1438819200000 | 3055.98 |
1438905600000 | 3012.84 |
1439164800000 | 3051.67 |
1439251200000 | 3032.88 |
1439337600000 | 2992.9899 |
1439424000000 | 3015.79 |
1439510400000 | 3008.41 |
1439769600000 | 3019.76 |
1439856000000 | 3032.7199 |
1439942400000 | 2990.06 |
1440028800000 | 2965.34 |
1440115200000 | 2875 |
1440374400000 | 2810.19 |
1440460800000 | 2863.38 |
1440547200000 | 2810.02 |
1440633600000 | 2879.46 |
1440720000000 | 2876.85 |
1440979200000 | 2874.06 |
1441065600000 | 2807.4 |
1441152000000 | 2821.85 |
1441238400000 | 2861.36 |
1441324800000 | 2815.25 |
1441584000000 | 2840.93 |
1441670400000 | 2866.79 |
1441756800000 | 2885.62 |
1441843200000 | 2876.53 |
1441929600000 | 2871.88 |
1442188800000 | 2852.4 |
1442275200000 | 2868.77 |
1442361600000 | 2902.85 |
1442448000000 | 2891.83 |
1442534400000 | 2895.17 |
1442793600000 | 2897.73 |
1442880000000 | 2773.31 |
1442966400000 | 2784.33 |
1443052800000 | 2764.63 |
1443139200000 | 2816.63 |
1443398400000 | 2764.57 |
1443484800000 | 2717.59 |
1443571200000 | 2760.41 |
1443657600000 | 2762.43 |
1443744000000 | 2777.83 |
1444003200000 | 2830.44 |
1444089600000 | 2828.51 |
1444176000000 | 2757.23 |
1444262400000 | 2780.32 |
1444348800000 | 2795.33 |
1444608000000 | 2809.04 |
1444694400000 | 2796.6 |
1444780800000 | 2777.34 |
1444867200000 | 2824.4699 |
1444953600000 | 2871.31 |
1445212800000 | 2879.77 |
1445299200000 | 2847.98 |
1445385600000 | 2815.31 |
1445472000000 | 2827.64 |
1445558400000 | 2874.21 |
1445817600000 | 2872.79 |
1445904000000 | 2864.85 |
1445990400000 | 2924.11 |
1446076800000 | 2886.66 |
1446163200000 | 2905.51 |
1446422400000 | 2904.76 |
1446508800000 | 2883.27 |
1446595200000 | 2869.38 |
1446681600000 | 2891.61 |
1446768000000 | 2836.84 |
1447027200000 | 2795.9699 |
1447113600000 | 2785.84 |
1447200000000 | 2817.75 |
1447286400000 | 2777.73 |
1447372800000 | 2754.83 |
1447632000000 | 2757.9899 |
1447718400000 | 2822.32 |
1447804800000 | 2819.04 |
1447891200000 | 2840.78 |
1447977600000 | 2845.75 |
1448236800000 | 2817.59 |
1448323200000 | 2783.91 |
1448409600000 | 2808.7 |
1448496000000 | 2834.7399 |
1448582400000 | 2826.29 |
1448841600000 | 2824.53 |
1448928000000 | 2827.09 |
1449014400000 | 2836.36 |
1449100800000 | 2814.6 |
1449187200000 | 2807.42 |
1449446400000 | 2827.9899 |
1449532800000 | 2797.3 |
1449619200000 | 2793.41 |
1449705600000 | 2784.39 |
1449792000000 | 2763.93 |
1450051200000 | 2721.78 |
1450137600000 | 2774.01 |
1450224000000 | 2792.25 |
1450310400000 | 2796.67 |
1450396800000 | 2781.21 |
1450656000000 | 2768.84 |
1450742400000 | 2768.84 |
1450828800000 | 2821.4699 |
1450915200000 | 2839.61 |
1451260800000 | 2844.11 |
1451347200000 | 2877.52 |
1451433600000 | 2869.28 |
1451520000000 | 2839.84 |
1451865600000 | 2770.43 |
1451952000000 | 2792.32 |
1452038400000 | 2769.64 |
1452124800000 | 2730.23 |
1452211200000 | 2704.7399 |
1452470400000 | 2639.35 |
1452556800000 | 2669.1 |
1452643200000 | 2690.55 |
1452729600000 | 2648.91 |
1452816000000 | 2603.17 |
1453075200000 | 2591.54 |
1453161600000 | 2635.34 |
1453248000000 | 2570.39 |
1453334400000 | 2590.4899 |
1453420800000 | 2664.12 |
1453680000000 | 2681.19 |
1453766400000 | 2687.6 |
1453852800000 | 2693.2199 |
1453939200000 | 2625.06 |
1454025600000 | 2646.36 |
1454284800000 | 2675.79 |
1454371200000 | 2647.4899 |
1454457600000 | 2619.42 |
1454544000000 | 2581.61 |
1454630400000 | 2547.95 |
1454889600000 | 2459.68 |
1454976000000 | 2470.23 |
1455062400000 | 2500 |
1455148800000 | 2467.45 |
1455235200000 | 2499.78 |
1455494400000 | 2552.44 |
1455580800000 | 2537.02 |
1455667200000 | 2576.71 |
1455753600000 | 2595.42 |
1455840000000 | 2577.8 |
1456099200000 | 2592.71 |
1456185600000 | 2576.43 |
1456272000000 | 2533.65 |
1456358400000 | 2598.17 |
1456444800000 | 2605.34 |
1456704000000 | 2582.8 |
1456790400000 | 2601.71 |
1456876800000 | 2610.46 |
1456963200000 | 2579.62 |
1457049600000 | 2606.9699 |
1457308800000 | 2610.4899 |
1457395200000 | 2622.93 |
1457481600000 | 2613.69 |
1457568000000 | 2613.98 |
1457654400000 | 2649.32 |
1457913600000 | 2666.19 |
1458000000000 | 2638.7199 |
1458086400000 | 2612.95 |
1458172800000 | 2627.73 |
1458259200000 | 2604.82 |
1458518400000 | 2612.56 |
1458604800000 | 2617.67 |
1458691200000 | 2612.25 |
1458777600000 | 2582.35 |
1459209600000 | 2598.14 |
1459296000000 | 2647.07 |
1459382400000 | 2645.6 |
1459468800000 | 2621.53 |
1459728000000 | 2677.5 |
1459814400000 | 2646.7399 |
1459900800000 | 2708.89 |
1459987200000 | 2726.27 |
1460073600000 | 2730.09 |
1460332800000 | 2729.66 |
1460419200000 | 2716.68 |
1460505600000 | 2723.9899 |
1460592000000 | 2740.53 |
1460678400000 | 2743.06 |
1460937600000 | 2772.62 |
1461024000000 | 2808.78 |
1461110400000 | 2781.11 |
1461196800000 | 2786.83 |
1461283200000 | 2769.85 |
1461542400000 | 2767.16 |
1461628800000 | 2744.39 |
1461715200000 | 2753.89 |
1461801600000 | 2763.64 |
1461888000000 | 2736.52 |
1462147200000 | 2747.19 |
1462233600000 | 2729.94 |
1462320000000 | 2679.88 |
1462406400000 | 2662.69 |
1462492800000 | 2644.89 |
1462752000000 | 2698.38 |
1462838400000 | 2716.82 |
1462924800000 | 2721.45 |
1463011200000 | 2697.06 |
1463097600000 | 2698.53 |
1463356800000 | 2698.27 |
1463443200000 | 2705.1 |
1463529600000 | 2710.54 |
1463616000000 | 2666.89 |
1463702400000 | 2714.7199 |
1463961600000 | 2722.2399 |
1464048000000 | 2758.87 |
1464134400000 | 2802.59 |
1464220800000 | 2805.42 |
1464307200000 | 2810.2 |
1464566400000 | 2813.44 |
1464652800000 | 2797.13 |
1464739200000 | 2803.25 |
1464825600000 | 2805.64 |
1464912000000 | 2825.67 |
1465171200000 | 2842.63 |
1465257600000 | 2859.55 |
1465344000000 | 2845.29 |
1465430400000 | 2812.21 |
1465516800000 | 2736.32 |
1465776000000 | 2698.87 |
1465862400000 | 2620.9699 |
1465948800000 | 2640.05 |
1466035200000 | 2601.07 |
1466121600000 | 2634.37 |
1466380800000 | 2720.2399 |
1466467200000 | 2724.79 |
1466553600000 | 2743.79 |
1466640000000 | 2773.27 |
1466726400000 | 2655.9899 |
1466985600000 | 2593.45 |
1467072000000 | 2678.83 |
1467158400000 | 2776.38 |
1467244800000 | 2810.56 |
1467331200000 | 2822.81 |
1467590400000 | 2829.35 |
1467676800000 | 2806.76 |
1467763200000 | 2775.42 |
1467849600000 | 2803.26 |
1467936000000 | 2806.1 |
1468195200000 | 2830.9899 |
1468281600000 | 2826.93 |
1468368000000 | 2843.25 |
1468454400000 | 2834.58 |
1468540800000 | 2832.78 |
1468800000000 | 2835.9699 |
1468886400000 | 2813.56 |
1468972800000 | 2851.37 |
1469059200000 | 2831.9 |
1469145600000 | 2839.25 |
1469404800000 | 2836.2399 |
1469491200000 | 2854.4699 |
1469577600000 | 2853.43 |
1469664000000 | 2869.92 |
1469750400000 | 2906.4699 |
1470009600000 | 2908.9 |
1470096000000 | 2893.38 |
1470182400000 | 2869.37 |
1470268800000 | 2872.2199 |
1470355200000 | 2842.76 |
1470614400000 | 2806.77 |
1470700800000 | 2835.29 |
1470787200000 | 2817.75 |
1470873600000 | 2834.28 |
1470960000000 | 2818.42 |
1471219200000 | 2837.69 |
1471305600000 | 2821.66 |
1471392000000 | 2806.83 |
1471478400000 | 2823.83 |
1471564800000 | 2805.13 |
1471824000000 | 2824.57 |
1471910400000 | 2823.25 |
1471996800000 | 2811.7 |
1472083200000 | 2779.02 |
1472169600000 | 2777.75 |
1472428800000 | 2756.06 |
1472515200000 | 2763.98 |
1472601600000 | 2733.66 |
1472688000000 | 2714.8 |
1472774400000 | 2769.71 |
1473033600000 | 2765.21 |
1473120000000 | 2787.85 |
1473206400000 | 2788.12 |
1473292800000 | 2783.62 |
1473379200000 | 2730.73 |
1473638400000 | 2733.6 |
1473724800000 | 2731.59 |
1473811200000 | 2754.18 |
1473897600000 | 2765.5 |
1473984000000 | 2757.33 |
1474243200000 | 2783.64 |
1474329600000 | 2794.68 |
1474416000000 | 2777.53 |
1474502400000 | 2820.5 |
1474588800000 | 2796.38 |
1474848000000 | 2768.43 |
1474934400000 | 2754.31 |
1475020800000 | 2769.81 |
1475107200000 | 2741.36 |
1475193600000 | 2728.35 |
1475452800000 | 2727.2399 |
1475539200000 | 2723.77 |
1475625600000 | 2722.61 |
1475712000000 | 2699.57 |
1475798400000 | 2690.76 |
1476057600000 | 2700.85 |
1476144000000 | 2656.96 |
1476230400000 | 2611.9 |
1476316800000 | 2609.52 |
1476403200000 | 2621.9699 |
1476662400000 | 2594.82 |
1476748800000 | 2627.48 |
1476835200000 | 2625.4699 |
1476921600000 | 2617.62 |
1477008000000 | 2596.15 |
1477267200000 | 2577.38 |
1477353600000 | 2530.68 |
1477440000000 | 2526.79 |
1477526400000 | 2531.5 |
1477612800000 | 2487.51 |
1477872000000 | 2481.31 |
1477958400000 | 2466.96 |
1478044800000 | 2478.09 |
1478131200000 | 2475.13 |
1478217600000 | 2448.78 |
1478476800000 | 2462.34 |
1478563200000 | 2464.25 |
1478649600000 | 2554.67 |
1478736000000 | 2524.5 |
1478822400000 | 2498.44 |
1479081600000 | 2470.01 |
1479168000000 | 2460.56 |
1479254400000 | 2461.02 |
1479340800000 | 2468.17 |
1479427200000 | 2431.12 |
1479686400000 | 2432.19 |
1479772800000 | 2376.01 |
1479859200000 | 2360.82 |
1479945600000 | 2388.92 |
1480032000000 | 2431.89 |
1480291200000 | 2420.95 |
1480377600000 | 2438.75 |
1480464000000 | 2425.08 |
1480550400000 | 2396.9 |
1480636800000 | 2405.79 |
1480896000000 | 2422.33 |
1480982400000 | 2427.92 |
1481068800000 | 2407.96 |
1481155200000 | 2387.76 |
1481241600000 | 2447.56 |
1481500800000 | 2440.46 |
1481587200000 | 2490.16 |
1481673600000 | 2471.9699 |
1481760000000 | 2453.25 |
1481846400000 | 2473.29 |
1482105600000 | 2477 |
1482192000000 | 2469.27 |
1482278400000 | 2474.27 |
1482364800000 | 2484.4899 |
1482451200000 | 2487.3 |
1482796800000 | 2491.87 |
1482883200000 | 2487.73 |
1482969600000 | 2509.4 |
1483056000000 | 2526.46 |
1483315200000 | 2538.81 |
1483401600000 | 2519.81 |
1483488000000 | 2542.88 |
1483574400000 | 2596.37 |
1483660800000 | 2577.19 |
1483920000000 | 2564.82 |
1484006400000 | 2581.37 |
1484092800000 | 2533.36 |
1484179200000 | 2530.05 |
1484265600000 | 2556.4 |
1484524800000 | 2536.9699 |
1484611200000 | 2547.7399 |
1484697600000 | 2558.81 |
1484784000000 | 2517.18 |
1484870400000 | 2512.98 |
1485129600000 | 2509.9899 |
1485216000000 | 2495.4899 |
1485302400000 | 2526.08 |
1485388800000 | 2549.19 |
1485475200000 | 2553.21 |
1485734400000 | 2547.44 |
1485820800000 | 2559.17 |
1485907200000 | 2576.75 |
1485993600000 | 2556.39 |
1486080000000 | 2571.4699 |
1486339200000 | 2564.12 |
1486425600000 | 2576.26 |
1486512000000 | 2587.61 |
1486598400000 | 2618.25 |
1486684800000 | 2619.12 |
1486944000000 | 2621.38 |
1487030400000 | 2603.48 |
1487116800000 | 2624.14 |
1487203200000 | 2664.16 |
1487289600000 | 2667 |
1487548800000 | 2661.37 |
1487635200000 | 2661.95 |
1487721600000 | 2666.56 |
1487808000000 | 2679.45 |
1487894400000 | 2670.5 |
1488153600000 | 2673.88 |
1488240000000 | 2689.84 |
1488326400000 | 2689.77 |
1488412800000 | 2710.57 |
1488499200000 | 2717.33 |
1488758400000 | 2707.62 |
1488844800000 | 2675.18 |
1488931200000 | 2671.62 |
1489017600000 | 2678.23 |
1489104000000 | 2700.35 |
1489363200000 | 2714.14 |
1489449600000 | 2710.64 |
1489536000000 | 2706.92 |
1489622400000 | 2741.63 |
1489708800000 | 2746.42 |
1489968000000 | 2749.23 |
1490054400000 | 2731.16 |
1490140800000 | 2725.4899 |
1490227200000 | 2748.41 |
1490313600000 | 2745.4 |
1490572800000 | 2772.51 |
1490659200000 | 2774.26 |
1490745600000 | 2757.98 |
1490832000000 | 2769.19 |
1490918400000 | 2754.15 |
1491177600000 | 2738.9899 |
1491264000000 | 2764.84 |
1491350400000 | 2756.13 |
1491436800000 | 2738.43 |
1491523200000 | 2721.91 |
1491782400000 | 2727 |
1491868800000 | 2739.78 |
1491955200000 | 2749.02 |
1492041600000 | 2750.26 |
1492473600000 | 2731.42 |
1492560000000 | 2739.66 |
1492646400000 | 2748.52 |
1492732800000 | 2725.9899 |
1492992000000 | 2787.44 |
1493078400000 | 2825.5 |
1493164800000 | 2829.61 |
1493251200000 | 2851.06 |
1493337600000 | 2840.81 |
1493596800000 | 2840.59 |
1493683200000 | 2868.76 |
1493769600000 | 2890.04 |
1493856000000 | 2911.05 |
1493942400000 | 2921.78 |
1494201600000 | 2909.32 |
1494288000000 | 2923.53 |
1494374400000 | 2923.93 |
1494460800000 | 2923.9 |
1494547200000 | 2992.61 |
1494806400000 | 2995.83 |
1494892800000 | 3025.35 |
1494979200000 | 3009.64 |
1495065600000 | 2989.64 |
1495152000000 | 3012.96 |
1495411200000 | 3022.92 |
1495497600000 | 3010.88 |
1495584000000 | 3005.07 |
1495670400000 | 3007.59 |
1495756800000 | 2995.45 |
1496016000000 | 2992.53 |
1496102400000 | 2997.07 |
1496188800000 | 3033.09 |
1496275200000 | 3039.7399 |
1496361600000 | 3070.95 |
1496620800000 | 3064.07 |
1496707200000 | 3029.62 |
1496793600000 | 3006.26 |
1496880000000 | 2994.09 |
1496966400000 | 2988.68 |
1497225600000 | 2971.6 |
1497312000000 | 2990.89 |
1497398400000 | 3006.21 |
1497484800000 | 2971.21 |
1497571200000 | 2995.11 |
1497830400000 | 3025.06 |
1497916800000 | 3009.03 |
1498003200000 | 3014.27 |
1498089600000 | 3069.7399 |
1498176000000 | 3062.75 |
1498435200000 | 3061.26 |
1498521600000 | 3046.42 |
1498608000000 | 3032.09 |
1498694400000 | 2987.55 |
1498780800000 | 2974.06 |
1499040000000 | 2972.59 |
1499126400000 | 2954.46 |
1499212800000 | 2966.25 |
1499299200000 | 2940.42 |
1499385600000 | 2939.9899 |
1499644800000 | 2936.53 |
1499731200000 | 2915.17 |
1499817600000 | 2982.15 |
1499904000000 | 2955.1 |
1499990400000 | 2980.04 |
1500249600000 | 2984.71 |
1500336000000 | 2984.48 |
1500422400000 | 2981.45 |
1500508800000 | 2998.57 |
1500595200000 | 2986.1 |
1500854400000 | 2969.7199 |
1500940800000 | 2979.82 |
1501027200000 | 2974.38 |
1501113600000 | 2937.1 |
1501200000000 | 2931.35 |
1501459200000 | 2952.59 |
1501545600000 | 2948.4699 |
1501632000000 | 2945.33 |
1501718400000 | 2942.15 |
1501804800000 | 2920.55 |
1502064000000 | 2916.14 |
1502150400000 | 2907.91 |
1502236800000 | 2907.57 |
1502323200000 | 2888.91 |
1502409600000 | 2893.9699 |
1502668800000 | 2908.76 |
1502755200000 | 2908.54 |
1502841600000 | 2913.69 |
1502928000000 | 2935.34 |
1503014400000 | 2902.53 |
1503273600000 | 2901.3 |
1503360000000 | 2925.7199 |
1503446400000 | 2930.14 |
1503532800000 | 2942.18 |
1503619200000 | 2955.68 |
1503878400000 | 2965.95 |
1503964800000 | 2962.62 |
1504051200000 | 2945.95 |
1504137600000 | 2982.45 |
1504224000000 | 2996.07 |
1504483200000 | 2985.57 |
1504569600000 | 2994.38 |
1504656000000 | 3005.42 |
1504742400000 | 3046.44 |
1504828800000 | 3061.04 |
1505088000000 | 3067.09 |
1505174400000 | 3072.78 |
1505260800000 | 3057.58 |
1505347200000 | 3049.89 |
1505433600000 | 3053.15 |
1505692800000 | 3049.76 |
1505779200000 | 3059.4 |
1505865600000 | 3066.2 |
1505952000000 | 3059.87 |
1506038400000 | 3079.8 |
1506297600000 | 3081.55 |
1506384000000 | 3034.96 |
1506470400000 | 3021.42 |
1506556800000 | 3038.26 |
1506643200000 | 3052.21 |
1506902400000 | 3081.93 |
1506988800000 | 3082.79 |
1507075200000 | 3101.91 |
1507161600000 | 3076.4899 |
1507248000000 | 3076.77 |
1507507200000 | 3075.81 |
1507593600000 | 3078.56 |
1507680000000 | 3084.59 |
1507766400000 | 3082.09 |
1507852800000 | 3074.73 |
1508112000000 | 3088.21 |
1508198400000 | 3057.78 |
1508284800000 | 3070.12 |
1508371200000 | 3077.25 |
1508457600000 | 3054.88 |
1508716800000 | 3053.57 |
1508803200000 | 3016.45 |
1508889600000 | 2990.55 |
1508976000000 | 2964.4699 |
1509062400000 | 2958.26 |
1509321600000 | 2973.78 |
1509408000000 | 2986.37 |
1509494400000 | 2983.29 |
1509580800000 | 2964.18 |
1509667200000 | 2966.8 |
1509926400000 | 2974.23 |
1510012800000 | 2945.37 |
1510099200000 | 2940.17 |
1510185600000 | 2910.27 |
1510272000000 | 2900.38 |
1510531200000 | 2890.2199 |
1510617600000 | 2903.53 |
1510704000000 | 2900.71 |
1510790400000 | 2936.68 |
1510876800000 | 2927.31 |
1511136000000 | 2945.82 |
1511222400000 | 2956.29 |
1511308800000 | 2974.95 |
1511395200000 | 2986.31 |
1511481600000 | 2986.93 |
1511740800000 | 2974.39 |
1511827200000 | 2974.53 |
1511913600000 | 2960.36 |
1512000000000 | 2968.75 |
1512086400000 | 2948.64 |
1512345600000 | 2952.98 |
1512432000000 | 2927.08 |
1512518400000 | 2923 |
1512604800000 | 2911.8 |
1512691200000 | 2930.34 |
1512950400000 | 2948.39 |
1513036800000 | 2967.12 |
1513123200000 | 2965.44 |
1513209600000 | 2952.82 |
1513296000000 | 2937.63 |
1513555200000 | 2984.3 |
1513641600000 | 2969.28 |
1513728000000 | 2957.73 |
1513814400000 | 2972.13 |
1513900800000 | 2965.5 |
1514332800000 | 2984.8 |
1514419200000 | 2993.2399 |
1514505600000 | 3014.85 |
1514851200000 | 3014.32 |
1514937600000 | 3033.31 |
1515024000000 | 3051.34 |
1515110400000 | 3090.79 |
1515369600000 | 3071.53 |
1515456000000 | 3065.7 |
1515542400000 | 3043.48 |
1515628800000 | 3036.63 |
1515715200000 | 3065.95 |
1515974400000 | 3083.19 |
1516060800000 | 3072.02 |
1516147200000 | 3066.68 |
1516233600000 | 3058.01 |
1516320000000 | 3087.4699 |
1516579200000 | 3103.08 |
1516665600000 | 3139.2 |
1516752000000 | 3150.8 |
1516838400000 | 3175.4899 |
1516924800000 | 3189.29 |
1517184000000 | 3160.81 |
1517270400000 | 3147.28 |
1517356800000 | 3122.66 |
1517443200000 | 3065.12 |
1517529600000 | 3030.44 |
1517788800000 | 2973.85 |
1517875200000 | 2882.8 |
1517961600000 | 2916.75 |
1518048000000 | 2880.51 |
1518134400000 | 2834.93 |
1518393600000 | 2886.19 |
1518480000000 | 2882.4699 |
1518566400000 | 2926.18 |
1518652800000 | 2961.87 |
1518739200000 | 2998.62 |
1518998400000 | 2950.58 |
1519084800000 | 2957.27 |
1519171200000 | 2954.8 |
1519257600000 | 2969.2199 |
1519344000000 | 2959.53 |
1519603200000 | 2982.53 |
1519689600000 | 2961.58 |
1519776000000 | 2922.7399 |
1519862400000 | 2890.65 |
1519948800000 | 2879.96 |
1520208000000 | 2927.33 |
1520294400000 | 2939.38 |
1520380800000 | 2951.92 |
1520467200000 | 2970.42 |
1520553600000 | 2975.29 |
1520812800000 | 2982.59 |
1520899200000 | 2964.14 |
1520985600000 | 2949.73 |
1521072000000 | 2955.46 |
1521158400000 | 2960.37 |
1521417600000 | 2944.76 |
1521504000000 | 2934.54 |
1521590400000 | 2933.69 |
1521676800000 | 2902.25 |
1521763200000 | 2896.08 |
1522022400000 | 2881.54 |
1522108800000 | 2924.1 |
1522195200000 | 2970.84 |
1522281600000 | 2959.3 |
1522713600000 | 2929.91 |
1522800000000 | 2923.39 |
1522886400000 | 2980.52 |
1522972800000 | 2982.04 |
1523232000000 | 2999.36 |
1523318400000 | 3045.02 |
1523404800000 | 3021.73 |
1523491200000 | 3033.66 |
1523577600000 | 3019.41 |
1523836800000 | 3015 |
1523923200000 | 3039.09 |
1524009600000 | 3049.73 |
1524096000000 | 3036.33 |
1524182400000 | 3000.53 |
1524441600000 | 3002.2399 |
1524528000000 | 3002.03 |
1524614400000 | 2960.9899 |
1524700800000 | 2975.53 |
1524787200000 | 2984.98 |
1525046400000 | 2992.77 |
1525132800000 | 2978.63 |
1525219200000 | 2999.61 |
1525305600000 | 2976.51 |
1525392000000 | 2989.25 |
1525651200000 | 3013.59 |
1525737600000 | 3019.95 |
1525824000000 | 3019.57 |
1525910400000 | 3024.45 |
1525996800000 | 3029.67 |
1526256000000 | 3068.3 |
1526342400000 | 3032.58 |
1526428800000 | 3040.55 |
1526515200000 | 3064.05 |
1526601600000 | 3051.15 |
1526860800000 | 3057.73 |
1526947200000 | 3067.68 |
1527033600000 | 3027.54 |
1527120000000 | 3022.59 |
1527206400000 | 3025.53 |
1527465600000 | 3007.57 |
1527552000000 | 2974.94 |
1527638400000 | 3009.09 |
1527724800000 | 3001.52 |
1527811200000 | 3019.18 |
1528070400000 | 3020.13 |
1528156800000 | 3003.17 |
1528243200000 | 3019.76 |
1528329600000 | 3022.16 |
1528416000000 | 3002.92 |
1528675200000 | 3018.65 |
1528761600000 | 3008.16 |
1528848000000 | 3022.85 |
1528934400000 | 3044.66 |
1529020800000 | 3016.68 |
1529280000000 | 2985.71 |
1529366400000 | 2960.58 |
1529452800000 | 2990.29 |
1529539200000 | 2994.27 |
1529625600000 | 3029.9699 |
1529884800000 | 2995.29 |
1529971200000 | 2985.2199 |
1530057600000 | 2980.54 |
1530144000000 | 2949.9899 |
1530230400000 | 3011.5 |
1530489600000 | 2970.01 |
1530576000000 | 3008.67 |
1530662400000 | 3022.37 |
1530748800000 | 3035.07 |
1530835200000 | 3062.82 |
1531094400000 | 3072.4 |
1531180800000 | 3085.43 |
1531267200000 | 3054.61 |
1531353600000 | 3105.25 |
1531440000000 | 3106.06 |
1531699200000 | 3109.52 |
1531785600000 | 3115.36 |
1531872000000 | 3125.01 |
1531958400000 | 3107.42 |
1532044800000 | 3141.38 |
1532304000000 | 3139.54 |
1532390400000 | 3158.83 |
1532476800000 | 3158.88 |
1532563200000 | 3206.54 |
1532649600000 | 3211.95 |
1532908800000 | 3211.56 |
1532995200000 | 3201.7 |
1533081600000 | 3201.58 |
1533168000000 | 3182.84 |
1533254400000 | 3192.16 |
1533513600000 | 3183.14 |
1533600000000 | 3210.36 |
1533686400000 | 3178.37 |
1533772800000 | 3178.45 |
1533859200000 | 3129.7399 |
1534118400000 | 3100.19 |
1534204800000 | 3105.1 |
1534291200000 | 3056.7199 |
1534377600000 | 3079.82 |
1534464000000 | 3091.25 |
1534723200000 | 3117.31 |
1534809600000 | 3146.75 |
1534896000000 | 3173.52 |
1534982400000 | 3151.67 |
1535068800000 | 3165.34 |
1535328000000 | 3185.41 |
1535414400000 | 3194.42 |
1535500800000 | 3206.45 |
1535587200000 | 3192.05 |
1535673600000 | 3161.44 |
1535932800000 | 3165.36 |
1536019200000 | 3126.7199 |
1536105600000 | 3093.15 |
1536192000000 | 3062.52 |
1536278400000 | 3071.2399 |
1536537600000 | 3081.94 |
1536624000000 | 3077.9 |
1536710400000 | 3113.79 |
1536796800000 | 3117.64 |
1536883200000 | 3119.04 |
1537142400000 | 3116.43 |
1537228800000 | 3111.78 |
1537315200000 | 3105.2 |
1537401600000 | 3125.4899 |
1537488000000 | 3136.44 |
1537747200000 | 3123.55 |
1537833600000 | 3158.51 |
1537920000000 | 3166.75 |
1538006400000 | 3165.15 |
1538092800000 | 3141.4 |
1538352000000 | 3149.9899 |
1538438400000 | 3136.58 |
1538524800000 | 3150.28 |
1538611200000 | 3090 |
1538697600000 | 3068.67 |
1538956800000 | 3019.58 |
1539043200000 | 3010.36 |
1539129600000 | 3004.36 |
1539216000000 | 2959.53 |
1539302400000 | 2951.7399 |
1539561600000 | 2972.91 |
1539648000000 | 3029.59 |
1539734400000 | 3007.87 |
1539820800000 | 3022.13 |
1539907200000 | 3038.56 |
1540166400000 | 3005.9899 |
1540252800000 | 2953.61 |
1540339200000 | 2938.2399 |
1540425600000 | 2882.38 |
1540512000000 | 2870.44 |
1540771200000 | 2915.39 |
1540857600000 | 2923.81 |
1540944000000 | 2961.57 |
1541030400000 | 2994.4699 |
1541116800000 | 2967.77 |
1541376000000 | 2991.23 |
1541462400000 | 2983.19 |
1541548800000 | 3045.55 |
1541635200000 | 3058.26 |
1541721600000 | 3049.13 |
1541980800000 | 3002.75 |
1542067200000 | 3009.7199 |
1542153600000 | 2988.91 |
1542240000000 | 2955.27 |
1542326400000 | 2974.04 |
1542585600000 | 2972.69 |
1542672000000 | 2952.03 |
1542758400000 | 2949.2199 |
1542844800000 | 2941.7 |
1542931200000 | 2964.91 |
1543190400000 | 2975.7399 |
1543276800000 | 2945.61 |
1543363200000 | 2956.41 |
1543449600000 | 3001.25 |
1543536000000 | 3007.28 |
1543795200000 | 3002.87 |
1543881600000 | 3007.32 |
1543968000000 | 2970.07 |
1544054400000 | 2901.09 |
1544140800000 | 2904.69 |
1544400000000 | 2872.12 |
1544486400000 | 2900.9899 |
1544572800000 | 2954.35 |
1544659200000 | 2941.59 |
1544745600000 | 2916.66 |
1545004800000 | 2894.62 |
1545091200000 | 2863.13 |
1545177600000 | 2875.31 |
1545264000000 | 2852.5 |
1545350400000 | 2849.91 |
1545609600000 | 2848.27 |
1545868800000 | 2787.62 |
1545955200000 | 2851.57 |
1546214400000 | 2857.84 |
1546387200000 | 2846.58 |
1546473600000 | 2845.71 |
1546560000000 | 2918.85 |
1546819200000 | 2913.78 |
1546905600000 | 2930.91 |
1546992000000 | 2968.07 |
1547078400000 | 2979.98 |
1547164800000 | 2955.9 |
1547424000000 | 2910.1 |
1547510400000 | 2927.81 |
1547596800000 | 2922.31 |
1547683200000 | 2922.13 |
1547769600000 | 2947.26 |
1548028800000 | 2942.59 |
1548115200000 | 2938.7399 |
1548201600000 | 2944.43 |
1548288000000 | 2921.79 |
1548374400000 | 2926.86 |
1548633600000 | 2906.04 |
1548720000000 | 2923.1 |
1548806400000 | 2930.46 |
1548892800000 | 2968.73 |
1548979200000 | 2981.9699 |
1549238400000 | 2983.66 |
1549324800000 | 3030.8 |
1549411200000 | 3022.48 |
1549497600000 | 2995.91 |
1549584000000 | 2988.66 |
1549843200000 | 2983.75 |
1549929600000 | 3005.19 |
1550016000000 | 3009.37 |
1550102400000 | 3020.18 |
1550188800000 | 3058.6 |
1550448000000 | 3068.05 |
1550534400000 | 3061.9899 |
1550620800000 | 3087.58 |
1550707200000 | 3078.12 |
1550793600000 | 3071.53 |
1551052800000 | 3084.33 |
1551139200000 | 3091.88 |
1551225600000 | 3096.75 |
1551312000000 | 3102.18 |
1551398400000 | 3121.81 |
1551657600000 | 3123.07 |
1551744000000 | 3139.1 |
1551830400000 | 3133.51 |
1551916800000 | 3103.4 |
1552003200000 | 3078.7399 |
1552262400000 | 3094.09 |
1552348800000 | 3101.44 |
1552435200000 | 3130.58 |
1552521600000 | 3155.54 |
1552608000000 | 3166.03 |
1552867200000 | 3167.59 |
1552953600000 | 3190.38 |
1553040000000 | 3171.65 |
1553126400000 | 3174.2199 |
1553212800000 | 3126.09 |
1553472000000 | 3121.85 |
1553558400000 | 3155.75 |
1553644800000 | 3131.37 |
1553731200000 | 3149.95 |
1553817600000 | 3152.4899 |
1554076800000 | 3170.1 |
1554163200000 | 3166.17 |
1554249600000 | 3170.17 |
1554336000000 | 3147.12 |
1554422400000 | 3156.11 |
1554681600000 | 3166.68 |
1554768000000 | 3166.66 |
1554854400000 | 3155.18 |
1554940800000 | 3136.31 |
1555027200000 | 3121.83 |
1555286400000 | 3122.65 |
1555372800000 | 3120.21 |
1555459200000 | 3066.9 |
1555545600000 | 3027.8 |
1555977600000 | 3063.52 |
1556064000000 | 3058.14 |
1556150400000 | 3047.77 |
1556236800000 | 3079.06 |
1556496000000 | 3098.4699 |
1556582400000 | 3105.13 |
1556668800000 | 3109.03 |
1556755200000 | 3094.44 |
1556841600000 | 3113.55 |
1557100800000 | 3096.7199 |
1557187200000 | 3070.66 |
1557273600000 | 3095.23 |
1557360000000 | 3063.68 |
1557446400000 | 3061.69 |
1557705600000 | 3033.95 |
1557792000000 | 3038.65 |
1557878400000 | 3048.67 |
1557964800000 | 3086.29 |
1558051200000 | 3075.21 |
1558310400000 | 3055.82 |
1558396800000 | 3075.75 |
1558483200000 | 3089.88 |
1558569600000 | 3082.75 |
1558656000000 | 3115.35 |
1558915200000 | 3114.2 |
1559001600000 | 3094.98 |
1559088000000 | 3036.05 |
1559174400000 | 3034.21 |
1559260800000 | 3015.98 |
1559520000000 | 3077.41 |
1559606400000 | 3070.16 |
1559692800000 | 3086.11 |
1559779200000 | 3113.68 |
1559865600000 | 3139.36 |
1560124800000 | 3134.98 |
1560211200000 | 3170.4899 |
1560297600000 | 3187.9899 |
1560384000000 | 3180.35 |
1560470400000 | 3159.52 |
1560729600000 | 3159.42 |
1560816000000 | 3211.2 |
1560902400000 | 3236.19 |
1560988800000 | 3268.21 |
1561075200000 | 3229.02 |
1561334400000 | 3249.87 |
1561420800000 | 3255.18 |
1561507200000 | 3218.45 |
1561593600000 | 3238.41 |
1561680000000 | 3262.68 |
1561939200000 | 3277.55 |
1562025600000 | 3281.29 |
1562112000000 | 3311.3 |
1562198400000 | 3300.57 |
1562284800000 | 3261.11 |
1562544000000 | 3239.4899 |
1562630400000 | 3234.63 |
1562716800000 | 3246.14 |
1562803200000 | 3228.11 |
1562889600000 | 3189.16 |
1563148800000 | 3208.34 |
1563235200000 | 3216.11 |
1563321600000 | 3220.96 |
1563408000000 | 3233.81 |
1563494400000 | 3231.61 |
1563753600000 | 3251.38 |
1563840000000 | 3248.13 |
1563926400000 | 3246.75 |
1564012800000 | 3259.95 |
1564099200000 | 3266.81 |
1564358400000 | 3284.88 |
1564444800000 | 3247.26 |
1564531200000 | 3259.54 |
1564617600000 | 3275.7 |
1564704000000 | 3245.9899 |
1564963200000 | 3200.5 |
1565049600000 | 3192.14 |
1565136000000 | 3217.6 |
1565222400000 | 3290.89 |
1565308800000 | 3297.8 |
1565568000000 | 3301.17 |
1565654400000 | 3316.9899 |
1565740800000 | 3265.83 |
1565827200000 | 3247.7199 |
1565913600000 | 3287.95 |
1566172800000 | 3313.59 |
1566259200000 | 3307.05 |
1566345600000 | 3346.03 |
1566432000000 | 3330.4699 |
1566518400000 | 3327.39 |
1566777600000 | 3313.95 |
1566864000000 | 3332.23 |
1566950400000 | 3319.51 |
1567036800000 | 3337.81 |
1567123200000 | 3333.52 |
1567382400000 | 3346.91 |
1567468800000 | 3347.59 |
1567555200000 | 3375.06 |
1567641600000 | 3349.16 |
1567728000000 | 3369.66 |
1567987200000 | 3309.18 |
1568073600000 | 3265.43 |
1568160000000 | 3285.68 |
1568246400000 | 3292.06 |
1568332800000 | 3298.21 |
1568592000000 | 3259.92 |
1568678400000 | 3300.94 |
1568764800000 | 3311.45 |
1568851200000 | 3340.6 |
1568937600000 | 3358.16 |
1569196800000 | 3347.19 |
1569283200000 | 3372.85 |
1569369600000 | 3339.44 |
1569456000000 | 3346.91 |
1569542400000 | 3343.41 |
1569801600000 | 3331.13 |
1569888000000 | 3280.51 |
1569974400000 | 3196.66 |
1570060800000 | 3223.18 |
1570147200000 | 3257.73 |
1570406400000 | 3290.33 |
1570492800000 | 3249.26 |
1570579200000 | 3269.62 |
1570665600000 | 3258.27 |
1570752000000 | 3292.07 |
1571011200000 | 3298.26 |
1571097600000 | 3325.57 |
1571184000000 | 3319.03 |
1571270400000 | 3352.77 |
1571356800000 | 3340.37 |
1571616000000 | 3333.85 |
1571702400000 | 3331.75 |
1571788800000 | 3332.85 |
1571875200000 | 3380.44 |
1571961600000 | 3388.1 |
1572220800000 | 3399.34 |
1572307200000 | 3412.52 |
1572393600000 | 3459.74 |
1572480000000 | 3460.34 |
1572566400000 | 3479.55 |
1572825600000 | 3497.91 |
1572912000000 | 3453.37 |
1572998400000 | 3460.73 |
1573084800000 | 3444.9 |
1573171200000 | 3449.22 |
1573430400000 | 3455.4 |
1573516800000 | 3454.48 |
1573603200000 | 3471.94 |
1573689600000 | 3452.94 |
1573776000000 | 3476.72 |
1574035200000 | 3510.81 |
1574121600000 | 3496.45 |
1574208000000 | 3474.04 |
1574294400000 | 3476.54 |
1574380800000 | 3473.48 |
1574640000000 | 3520.69 |
1574726400000 | 3535.38 |
1574812800000 | 3538.6 |
1574899200000 | 3536.65 |
1574985600000 | 3536.54 |
1575244800000 | 3493.63 |
1575331200000 | 3492.78 |
1575417600000 | 3527.31 |
1575504000000 | 3528.12 |
1575590400000 | 3530.53 |
1575849600000 | 3523.03 |
1575936000000 | 3553.77 |
1576022400000 | 3559.12 |
1576108800000 | 3559.87 |
1576195200000 | 3579.29 |
1576454400000 | 3628.95 |
1576540800000 | 3621 |
1576627200000 | 3608.22 |
1576713600000 | 3629.56 |
1576800000000 | 3653.81 |
1577059200000 | 3663.73 |
1577145600000 | 3669.93 |
1577404800000 | 3692.42 |
1577664000000 | 3667.72 |
1577750400000 | 3672.79 |
1577923200000 | 3677.46 |
1578009600000 | 3663.37 |
1578268800000 | 3659.23 |
1578355200000 | 3657.51 |
1578441600000 | 3667.24 |
1578528000000 | 3694.38 |
1578614400000 | 3710.32 |
1578873600000 | 3701.06 |
1578960000000 | 3705.85 |
1579046400000 | 3759.3 |
1579132800000 | 3739.56 |
1579219200000 | 3772.54 |
1579478400000 | 3767.74 |
1579564800000 | 3791.26 |
1579651200000 | 3768.22 |
1579737600000 | 3745.49 |
1579824000000 | 3746.82 |
1580083200000 | 3675.23 |
1580169600000 | 3702.86 |
1580256000000 | 3728.01 |
1580342400000 | 3699.56 |
1580428800000 | 3679.3 |
1580688000000 | 3686.47 |
1580774400000 | 3729.74 |
1580860800000 | 3775.01 |
1580947200000 | 3791.38 |
1581033600000 | 3775.69 |
1581292800000 | 3778.98 |
1581379200000 | 3799.12 |
1581465600000 | 3789.68 |
1581552000000 | 3784.96 |
1581638400000 | 3764.98 |
1581897600000 | 3768.93 |
1581984000000 | 3787.22 |
1582070400000 | 3807.48 |
1582156800000 | 3787.28 |
1582243200000 | 3802.44 |
1582502400000 | 3679.77 |
1582588800000 | 3612.85 |
1582675200000 | 3621.07 |
1582761600000 | 3561.32 |
1582848000000 | 3423.6 |
1583107200000 | 3505.68 |
1583193600000 | 3580.76 |
1583280000000 | 3647.7 |
1583366400000 | 3644.41 |
1583452800000 | 3548.15 |
1583712000000 | 3399.25 |
1583798400000 | 3328.4 |
1583884800000 | 3296.3 |
1583971200000 | 2947.96 |
1584057600000 | 2949.12 |
1584316800000 | 2945.38 |
1584403200000 | 2974.06 |
1584489600000 | 2889.53 |
1584576000000 | 2954.9899 |
1584662400000 | 2927.6 |
1584921600000 | 2814.46 |
1585008000000 | 2977.71 |
1585094400000 | 3046.14 |
1585180800000 | 3158.86 |
1585267200000 | 3140.52 |
1585526400000 | 3228.85 |
1585612800000 | 3258.17 |
1585699200000 | 3221.1 |
1585785600000 | 3210.17 |
1585872000000 | 3218.21 |
1586131200000 | 3292.89 |
1586217600000 | 3309.28 |
1586304000000 | 3286.54 |
1586390400000 | 3335.9 |
1586822400000 | 3416.83 |
1586908800000 | 3350.48 |
1586995200000 | 3413.21 |
1587081600000 | 3481.87 |
1587340800000 | 3548.81 |
1587427200000 | 3494.63 |
1587513600000 | 3529.26 |
1587600000000 | 3560.45 |
1587686400000 | 3549.24 |
1587945600000 | 3619.1 |
1588032000000 | 3612.7 |
1588118400000 | 3578.92 |
1588204800000 | 3584.25 |
1588291200000 | 3577.94 |
1588550400000 | 3530.67 |
1588636800000 | 3581.79 |
1588723200000 | 3606.67 |
1588809600000 | 3578.27 |
1588896000000 | 3613.73 |
1589155200000 | 3624.49 |
1589241600000 | 3671.4 |
1589328000000 | 3645.39 |
1589414400000 | 3555.64 |
1589500800000 | 3565.33 |
1589760000000 | 3661.36 |
1589846400000 | 3670.1 |
1589932800000 | 3731.23 |
1590019200000 | 3689.07 |
1590105600000 | 3674.22 |
1590364800000 | 3737.95 |
1590451200000 | 3718.49 |
1590537600000 | 3630.66 |
1590624000000 | 3764.61 |
1590710400000 | 3750.05 |
1590969600000 | 3769.48 |
1591056000000 | 3779.35 |
1591142400000 | 3803.95 |
1591228800000 | 3798.12 |
1591315200000 | 3816.23 |
1591574400000 | 3790.23 |
1591660800000 | 3825.63 |
1591747200000 | 3839.55 |
1591833600000 | 3757.03 |
1591920000000 | 3703.96 |
1592179200000 | 3726.79 |
1592265600000 | 3812.86 |
1592352000000 | 3871.23 |
1592438400000 | 3832.62 |
1592524800000 | 3870.56 |
1592784000000 | 3857.42 |
1592870400000 | 3935.64 |
1592956800000 | 3812.52 |
1593043200000 | 3820.35 |
1593129600000 | 3794.05 |
1593388800000 | 3798.19 |
1593475200000 | 3775.04 |
1593561600000 | 3820.01 |
1593648000000 | 3853.14 |
1593734400000 | 3834.01 |
1593993600000 | 3904.17 |
1594080000000 | 3863.06 |
1594166400000 | 3852.7 |
1594252800000 | 3833.01 |
1594339200000 | 3835.03 |
1594598400000 | 3891.42 |
1594684800000 | 3858.21 |
1594771200000 | 3968.76 |
1594857600000 | 3935.03 |
1594944000000 | 3965.46 |
1595203200000 | 4021.77 |
1595289600000 | 4004.42 |
1595376000000 | 3991.38 |
1595462400000 | 3983.45 |
1595548800000 | 3907.18 |
1595808000000 | 3956.08 |
1595894400000 | 3970.08 |
1595980800000 | 3975.22 |
1596067200000 | 3926.83 |
1596153600000 | 3902.78 |
1596412800000 | 3951.46 |
1596499200000 | 3902.73 |
1596585600000 | 3917.56 |
1596672000000 | 3880.65 |
1596758400000 | 3889.47 |
1597017600000 | 3864.72 |
1597104000000 | 3901.73 |
1597190400000 | 3965.11 |
1597276800000 | 3956.62 |
1597363200000 | 3900.75 |
1597622400000 | 3961.15 |
1597708800000 | 3949.31 |
1597795200000 | 3966.89 |
1597881600000 | 3925.99 |
1597968000000 | 3890.25 |
1598227200000 | 3931.59 |
1598313600000 | 3932.58 |
1598400000000 | 3942.36 |
1598486400000 | 3888.06 |
1598572800000 | 3879.81 |
1598832000000 | 3903.8 |
1598918400000 | 3879.04 |
1599004800000 | 3921.27 |
1599091200000 | 3840.6 |
1599177600000 | 3771.06 |
1599436800000 | 3862.97 |
1599523200000 | 3830.87 |
1599609600000 | 3900.96 |
1599696000000 | 3890.06 |
1599782400000 | 3903.34 |
1600041600000 | 3915.46 |
1600128000000 | 3967.22 |
1600214400000 | 3970.63 |
1600300800000 | 3972.31 |
1600387200000 | 4015.19 |
1600646400000 | 3891.1 |
1600732800000 | 3867.56 |
1600819200000 | 3889.47 |
1600905600000 | 3825.49 |
1600992000000 | 3828.33 |
1601251200000 | 3877.7 |
1601337600000 | 3895.28 |
1601424000000 | 3879.94 |
1601510400000 | 3860.52 |
1601596800000 | 3853.92 |
1601856000000 | 3912.13 |
1601942400000 | 3873.92 |
1602028800000 | 3838.68 |
1602115200000 | 3875.81 |
1602201600000 | 3943.72 |
1602460800000 | 3968.7 |
1602547200000 | 3934.73 |
1602633600000 | 3915.9 |
1602720000000 | 3813.9 |
1602806400000 | 3873.46 |
1603065600000 | 3868.25 |
1603152000000 | 3853.01 |
1603238400000 | 3804.26 |
1603324800000 | 3782.84 |
1603411200000 | 3790.68 |
1603670400000 | 3770.22 |
1603756800000 | 3760.02 |
1603843200000 | 3641.79 |
1603929600000 | 3593.37 |
1604016000000 | 3566.35 |
1604275200000 | 3612.33 |
1604361600000 | 3702.59 |
1604448000000 | 3874.95 |
1604534400000 | 3923.86 |
1604620800000 | 3911 |
1604880000000 | 3906.81 |
1604966400000 | 3883.87 |
1605052800000 | 3932.62 |
1605139200000 | 3931.43 |
1605225600000 | 3925.71 |
1605484800000 | 3930.53 |
1605571200000 | 3891.57 |
1605657600000 | 3878.07 |
1605744000000 | 3854.03 |
1605830400000 | 3886.61 |
1606089600000 | 3832.25 |
1606176000000 | 3821.16 |
1606262400000 | 3824.58 |
1606348800000 | 3854.31 |
1606435200000 | 3887.71 |
1606694400000 | 3896.54 |
1606780800000 | 3901.94 |
1606867200000 | 3918.04 |
1606953600000 | 3905.2 |
1607040000000 | 3925.87 |
1607299200000 | 3924.82 |
1607385600000 | 3940.25 |
1607472000000 | 3928.26 |
1607558400000 | 3946.29 |
1607644800000 | 3915.3 |
1607904000000 | 3916.89 |
1607990400000 | 3878.78 |
1608076800000 | 3950.46 |
1608163200000 | 3967.82 |
1608249600000 | 3976.21 |
1608508800000 | 3886.08 |
1608595200000 | 3907.16 |
1608681600000 | 3897.64 |
1608768000000 | 3895.61 |
1609113600000 | 3934.27 |
1609200000000 | 3987.63 |
1609286400000 | 4001.91 |
1609372800000 | 3976.14 |
1609718400000 | 4026.37 |
1609804800000 | 4012.67 |
1609891200000 | 4005.91 |
1609977600000 | 3987.27 |
1610064000000 | 4032.58 |
1610323200000 | 4005.68 |
1610409600000 | 3985.27 |
1610496000000 | 4020.13 |
1610582400000 | 4043.99 |
1610668800000 | 4049.16 |
1610928000000 | 4047.42 |
1611014400000 | 4100.5 |
1611100800000 | 4093.74 |
1611187200000 | 4092.82 |
1611273600000 | 4110.17 |
1611532800000 | 4121.61 |
1611619200000 | 4131.9399 |
1611705600000 | 4066.46 |
1611792000000 | 4049.9 |
1611878400000 | 3970.64 |
1612137600000 | 3991.94 |
1612224000000 | 4004.99 |
1612310400000 | 3980.31 |
1612396800000 | 4020.1 |
1612483200000 | 4029.8 |
1612742400000 | 4035.61 |
1612828800000 | 4077.26 |
1612915200000 | 4070.09 |
1613001600000 | 4082.41 |
1613088000000 | 4126.52 |
1613347200000 | 4146.18 |
1613433600000 | 4127.61 |
1613520000000 | 4077.35 |
1613606400000 | 4053.73 |
1613692800000 | 4029.41 |
1613952000000 | 3991.05 |
1614038400000 | 3949.77 |
1614124800000 | 3944.31 |
1614211200000 | 3938.28 |
1614297600000 | 3871.23 |
1614556800000 | 3900.02 |
1614643200000 | 3902.11 |
1614729600000 | 3841.55 |
1614816000000 | 3822.55 |
1614902400000 | 3748.42 |
1615161600000 | 3792.54 |
1615248000000 | 3846.33 |
1615334400000 | 3890.67 |
1615420800000 | 3900.87 |
1615507200000 | 3860.95 |
1615766400000 | 3891.77 |
1615852800000 | 3940.54 |
1615939200000 | 3901.61 |
1616025600000 | 3922.73 |
1616112000000 | 3917.74 |
1616371200000 | 3965.84 |
1616457600000 | 3935.52 |
1616544000000 | 3884.98 |
1616630400000 | 3893.05 |
1616716800000 | 3911.11 |
1616976000000 | 3927.78 |
1617062400000 | 3896.24 |
1617148800000 | 3912.22 |
1617235200000 | 3918.15 |
1617667200000 | 3964 |
1617753600000 | 3949.82 |
1617840000000 | 3998.4 |
1617926400000 | 4024.54 |
1618185600000 | 4005.74 |
1618272000000 | 4012.73 |
1618358400000 | 4028.44 |
1618444800000 | 4076.21 |
1618531200000 | 4094.58 |
1618790400000 | 4126.7299 |
1618876800000 | 4113.38 |
1618963200000 | 4166.9 |
1619049600000 | 4175.71 |
1619136000000 | 4141.9399 |
1619395200000 | 4144.42 |
1619481600000 | 4130.13 |
1619568000000 | 4131.21 |
1619654400000 | 4127.09 |
1619740800000 | 4132.66 |
1620000000000 | 4167.61 |
1620086400000 | 4100.34 |
1620172800000 | 4124.2299 |
1620259200000 | 4116.42 |
1620345600000 | 4187.04 |
1620604800000 | 4181.96 |
1620691200000 | 4121.3 |
1620777600000 | 4129.75 |
1620864000000 | 4146.33 |
1620950400000 | 4189.54 |
1621209600000 | 4225.7299 |
1621296000000 | 4243.78 |
1621382400000 | 4208.11 |
1621468800000 | 4270.15 |
1621555200000 | 4288.58 |
1621814400000 | 4299.01 |
1621900800000 | 4297.9399 |
1621987200000 | 4298.36 |
1622073600000 | 4255.07 |
1622160000000 | 4279.1899 |
1622419200000 | 4266.02 |
1622505600000 | 4264.4 |
1622592000000 | 4242.6899 |
1622678400000 | 4234.52 |
1622764800000 | 4286.52 |
1623024000000 | 4317.7299 |
1623110400000 | 4316.82 |
1623196800000 | 4395.1 |
1623283200000 | 4432.7299 |
1623369600000 | 4438.92 |
1623628800000 | 4447.97 |
1623715200000 | 4456.9399 |
1623801600000 | 4476.35 |
1623888000000 | 4416.78 |
1623974400000 | 4364.22 |
1624233600000 | 4381.03 |
1624320000000 | 4362.79 |
1624406400000 | 4351.13 |
1624492800000 | 4381.27 |
1624579200000 | 4408.57 |
1624838400000 | 4425.41 |
1624924800000 | 4419.37 |
1625011200000 | 4394.82 |
1625097600000 | 4412.67 |
1625184000000 | 4407.84 |
1625443200000 | 4395.51 |
1625529600000 | 4412.14 |
1625616000000 | 4439.61 |
1625702400000 | 4428.22 |
1625788800000 | 4442.34 |
1626048000000 | 4487.9399 |
1626134400000 | 4471.9 |
1626220800000 | 4460.47 |
1626307200000 | 4408.68 |
1626393600000 | 4421.9399 |
1626652800000 | 4385.26 |
1626739200000 | 4369.92 |
1626825600000 | 4405.6899 |
1626912000000 | 4435.38 |
1626998400000 | 4467.72 |
1627257600000 | 4428.84 |
1627344000000 | 4423.25 |
1627430400000 | 4459.51 |
1627516800000 | 4490.08 |
1627603200000 | 4503.4399 |
1627862400000 | 4531.05 |
1627948800000 | 4537.77 |
1628035200000 | 4546.36 |
1628121600000 | 4573.82 |
1628208000000 | 4500.82 |
1628467200000 | 4536.22 |
1628553600000 | 4517.89 |
1628640000000 | 4532.63 |
1628726400000 | 4560.16 |
1628812800000 | 4600.12 |
1629072000000 | 4616.53 |
1629158400000 | 4635.24 |
1629244800000 | 4676.64 |
1629331200000 | 4642.14 |
1629417600000 | 4660.95 |
1629676800000 | 4688.92 |
1629763200000 | 4653.37 |
1629849600000 | 4625.32 |
1629936000000 | 4625.29 |
1630022400000 | 4640.74 |
1630281600000 | 4645.18 |
1630368000000 | 4633.49 |
1630454400000 | 4668.22 |
1630540800000 | 4708.56 |
1630627200000 | 4682.55 |
1630886400000 | 4712.14 |
1630972800000 | 4660.11 |
1631059200000 | 4590.93 |
1631145600000 | 4557.59 |
1631232000000 | 4533.2299 |
1631491200000 | 4491.49 |
1631577600000 | 4531.49 |
1631664000000 | 4500.22 |
1631750400000 | 4500.41 |
1631836800000 | 4463.12 |
1632096000000 | 4475.24 |
1632182400000 | 4531.35 |
1632268800000 | 4519.81 |
1632355200000 | 4553.53 |
1632441600000 | 4494.68 |
1632700800000 | 4425.93 |
1632787200000 | 4329.6899 |
1632873600000 | 4360.95 |
1632960000000 | 4374.9399 |
1633046400000 | 4335.96 |
1633305600000 | 4351.36 |
1633392000000 | 4355.25 |
1633478400000 | 4320.91 |
1633564800000 | 4377.99 |
1633651200000 | 4374.86 |
1633910400000 | 4384.88 |
1633996800000 | 4355.81 |
1634083200000 | 4402.26 |
1634169600000 | 4424.77 |
1634256000000 | 4454.93 |
1634515200000 | 4438.4399 |
1634601600000 | 4479.45 |
1634688000000 | 4512.1899 |
1634774400000 | 4544.52 |
1634860800000 | 4567.29 |
1635120000000 | 4566.21 |
1635206400000 | 4572.79 |
1635292800000 | 4540.35 |
1635379200000 | 4610.92 |
1635465600000 | 4579.92 |
1635724800000 | 4643.45 |
1635811200000 | 4696.43 |
1635897600000 | 4718.46 |
1635984000000 | 4730.06 |
1636070400000 | 4647.92 |
1636329600000 | 4682.53 |
1636416000000 | 4677.96 |
1636502400000 | 4662.31 |
1636588800000 | 4649.89 |
1636675200000 | 4617.66 |
1636934400000 | 4611.55 |
1637020800000 | 4569.41 |
1637107200000 | 4567.77 |
1637193600000 | 4554.83 |
1637280000000 | 4561.22 |
1637539200000 | 4500.39 |
1637625600000 | 4428.1899 |
1637712000000 | 4399.78 |
1637798400000 | 4417.24 |
1637884800000 | 4408.53 |
1638144000000 | 4381.72 |
1638230400000 | 4346.82 |
1638316800000 | 4406.66 |
1638403200000 | 4349.22 |
1638489600000 | 4312.88 |
1638748800000 | 4339.29 |
1638835200000 | 4404.91 |
1638921600000 | 4448.21 |
1639008000000 | 4455.4 |
1639094400000 | 4463.74 |
1639353600000 | 4459.45 |
1639440000000 | 4398.26 |
1639526400000 | 4438.8 |
1639612800000 | 4529.37 |
1639699200000 | 4508 |
1639958400000 | 4437.89 |
1640044800000 | 4470.93 |
1640131200000 | 4544.88 |
1640217600000 | 4554.08 |
1640304000000 | 4561.17 |
1640563200000 | 4594.46 |
1640649600000 | 4614.25 |
1640736000000 | 4626.16 |
1640822400000 | 4633.6 |
1640908800000 | 4641.89 |
1641168000000 | 4587.4799 |
1641254400000 | 4537.93 |
1641340800000 | 4535.59 |
1641427200000 | 4456.17 |
1641513600000 | 4459.52 |
1641772800000 | 4383.58 |
1641859200000 | 4440.7 |
1641945600000 | 4443.3 |
1642032000000 | 4414.53 |
1642118400000 | 4387.33 |
1642377600000 | 4439.54 |
1642464000000 | 4374.92 |
1642550400000 | 4390.7 |
1642636800000 | 4417.77 |
1642723200000 | 4346.2299 |
1642982400000 | 4161.7 |
1643068800000 | 4182.63 |
1643155200000 | 4220.22 |
1643241600000 | 4249.34 |
1643328000000 | 4245.64 |
1643587200000 | 4275.49 |
1643673600000 | 4330.13 |
1643760000000 | 4366.4 |
1643846400000 | 4311.05 |
1643932800000 | 4260.9 |
1644192000000 | 4298.46 |
1644278400000 | 4259.47 |
1644364800000 | 4327.4 |
1644451200000 | 4345.67 |
1644537600000 | 4262.57 |
1644796800000 | 4165.42 |
1644883200000 | 4276.53 |
1644969600000 | 4293.45 |
1645056000000 | 4277.56 |
1645142400000 | 4225.07 |
1645401600000 | 4208.58 |
1645488000000 | 4217.5 |
1645574400000 | 4225.81 |
1645660800000 | 4082.71 |
1645747200000 | 4255.66 |
1646006400000 | 4285.6899 |
1646092800000 | 4264.92 |
1646179200000 | 4247.25 |
1646265600000 | 4179.33 |
1646352000000 | 4049.71 |
1646611200000 | 4012.36 |
1646697600000 | 3980.26 |
1646784000000 | 4172.04 |
1646870400000 | 4130.42 |
1646956800000 | 4142.25 |
1647216000000 | 4196.21 |
1647302400000 | 4185.36 |
1647388800000 | 4272.78 |
1647475200000 | 4374.65 |
1647561600000 | 4386.6 |
1647820800000 | 4395.26 |
1647907200000 | 4391.74 |
1647993600000 | 4370.6899 |
1648080000000 | 4368.86 |
1648166400000 | 4362.99 |
1648425600000 | 4385.7 |
1648512000000 | 4480.65 |
1648598400000 | 4533.01 |
1648684800000 | 4497.41 |
1648771200000 | 4489.12 |
1649030400000 | 4539.13 |
1649116800000 | 4577.5 |
1649203200000 | 4575.56 |
1649289600000 | 4632.8 |
1649376000000 | 4676.35 |
1649635200000 | 4683.88 |
1649721600000 | 4598.25 |
1649808000000 | 4592.82 |
1649894400000 | 4570.82 |
1650326400000 | 4517.01 |
1650412800000 | 4537.55 |
1650499200000 | 4512.11 |
1650585600000 | 4413.49 |
1650844800000 | 4346.02 |
1650931200000 | 4290.11 |
1651017600000 | 4278.1899 |
1651104000000 | 4267.4799 |
1651190400000 | 4313.39 |
1651449600000 | 4258.71 |
1651536000000 | 4264.26 |
1651622400000 | 4202.39 |
1651708800000 | 4201.4 |
1651795200000 | 4146.75 |
1652054400000 | 4020.92 |
1652140800000 | 4062.11 |
1652227200000 | 4038.73 |
1652313600000 | 3968.73 |
1652400000000 | 4038.94 |
1652659200000 | 4073.33 |
1652745600000 | 4147.77 |
1652832000000 | 4097.31 |
1652918400000 | 4104.13 |
1653004800000 | 4167.67 |
1653264000000 | 4231.1899 |
1653350400000 | 4235.72 |
1653436800000 | 4217.71 |
1653523200000 | 4234.6899 |
1653609600000 | 4263.86 |
1653868800000 | 4314.17 |
1653955200000 | 4256.86 |
1654041600000 | 4192.63 |
1654128000000 | 4219.75 |
1654214400000 | 4220.66 |
1654473600000 | 4206.96 |
1654560000000 | 4220.56 |
1654646400000 | 4241.02 |
1654732800000 | 4144.02 |
1654819200000 | 4028.46 |
1655078400000 | 3914.4 |
1655164800000 | 3840.53 |
1655251200000 | 3864.11 |
1655337600000 | 3835.12 |
1655424000000 | 3852.21 |
1655683200000 | 3907.11 |
1655769600000 | 3907.39 |
1655856000000 | 3938.61 |
1655942400000 | 3935.03 |
1656028800000 | 4073.27 |
1656288000000 | 4114.3 |
1656374400000 | 4063.32 |
1656460800000 | 4070.95 |
1656547200000 | 4027.15 |
1656633600000 | 4024.46 |
1656892800000 | 4063.26 |
1656979200000 | 3986.84 |
1657065600000 | 4033.9 |
1657152000000 | 4046.01 |
1657238400000 | 4051.3 |
1657497600000 | 4038.34 |
1657584000000 | 4009.49 |
1657670400000 | 3994.74 |
1657756800000 | 3915.24 |
1657843200000 | 4042.4 |
1658102400000 | 4060.67 |
1658188800000 | 4126.52 |
1658275200000 | 4081.33 |
1658361600000 | 4096.47 |
1658448000000 | 4108.15 |
1658707200000 | 4083.59 |
1658793600000 | 4112.95 |
1658880000000 | 4077.71 |
1658966400000 | 4100.65 |
1659052800000 | 4099.1 |
1659312000000 | 4101.12 |
1659398400000 | 4089.91 |
1659484800000 | 4029.19 |
1659571200000 | 4056.69 |
1659657600000 | 4002.06 |
1659916800000 | 4022.79 |
1660003200000 | 4017 |
1660089600000 | 4024.32 |
1660176000000 | 3983.09 |
1660262400000 | 3954.36 |
1660521600000 | 3961.57 |
1660608000000 | 3929.79 |
1660694400000 | 3896.56 |
1660780800000 | 3887.56 |
1660867200000 | 3877.71 |
1661126400000 | 3860.76 |
1661212800000 | 3807.13 |
1661299200000 | 3844.8 |
1661385600000 | 3852.64 |
1661472000000 | 3821.04 |
1661731200000 | 3752.94 |
1661817600000 | 3727.78 |
1661904000000 | 3719.07 |
1661990400000 | 3624.02 |
1662076800000 | 3703.21 |
1662336000000 | 3667.03 |
1662422400000 | 3662.28 |
1662508800000 | 3656.26 |
1662595200000 | 3694.45 |
1662681600000 | 3766.76 |
1662940800000 | 3836.47 |
1663027200000 | 3729.98 |
1663113600000 | 3693.03 |
1663200000000 | 3665.8 |
1663286400000 | 3620.07 |
1663545600000 | 3587.93 |
1663632000000 | 3549.72 |
1663718400000 | 3523.89 |
1663804800000 | 3421.26 |
1663891200000 | 3360.44 |
1664150400000 | 3317.6 |
1664236800000 | 3320.35 |
1664323200000 | 3378.78 |
1664409600000 | 3387.05 |
1664496000000 | 3434.23 |
1664755200000 | 3456.62 |
1664841600000 | 3583.3 |
1664928000000 | 3535.62 |
1665014400000 | 3515.29 |
1665100800000 | 3474.19 |
1665360000000 | 3417.83 |
1665446400000 | 3443.37 |
1665532800000 | 3432.28 |
1665619200000 | 3428.66 |
1665705600000 | 3481.72 |
1665964800000 | 3548.02 |
1666051200000 | 3568.96 |
1666137600000 | 3493.05 |
1666224000000 | 3506.89 |
1666310400000 | 3473.84 |
1666569600000 | 3554.76 |
1666656000000 | 3616.3 |
1666742400000 | 3690.03 |
1666828800000 | 3632.84 |
1666915200000 | 3665.84 |
1667174400000 | 3671.02 |
1667260800000 | 3653.34 |
1667347200000 | 3685.71 |
1667433600000 | 3612.03 |
1667520000000 | 3668.31 |
1667779200000 | 3695.92 |
1667865600000 | 3737.95 |
1667952000000 | 3739.53 |
1668038400000 | 3884.19 |
1668124800000 | 3851.58 |
1668384000000 | 3874.38 |
1668470400000 | 3899.76 |
1668556800000 | 3886.67 |
1668643200000 | 3828.97 |
1668729600000 | 3892.08 |
1668988800000 | 3885.49 |
1669075200000 | 3908.51 |
1669161600000 | 3949.31 |
1669248000000 | 3985.18 |
1669334400000 | 3992.11 |
1669593600000 | 4000.21 |
1669680000000 | 3972.21 |
1669766400000 | 3962.33 |
1669852800000 | 4080.35 |
1669939200000 | 4075.83 |
1670198400000 | 4078.17 |
1670284800000 | 4019.12 |
1670371200000 | 4060.04 |
1670457600000 | 4071.41 |
1670544000000 | 4096.46 |
1670803200000 | 4082.54 |
1670889600000 | 4161.86 |
1670976000000 | 4188.75 |
1671062400000 | 4091.52 |
1671148800000 | 4012.3 |
1671408000000 | 3992.1 |
1671494400000 | 3997.23 |
1671580800000 | 4044.25 |
1671667200000 | 4024.55 |
1671753600000 | 4027.87 |
1672099200000 | 4031.2 |
1672185600000 | 4018.82 |
1672272000000 | 4077 |
1672358400000 | 4031.69 |
1672617600000 | 4049.4 |
1672704000000 | 4068.19 |
1672790400000 | 4112.65 |
1672876800000 | 4050.72 |
1672963200000 | 4110.91 |
1673222400000 | 4173.64 |
1673308800000 | 4143.89 |
1673395200000 | 4136.53 |
1673481600000 | 4150.67 |
1673568000000 | 4213.35 |
1673827200000 | 4250.07 |
1673913600000 | 4244.39 |
1674000000000 | 4250.16 |
1674086400000 | 4193.51 |
1674172800000 | 4195.27 |
1674432000000 | 4215.01 |
1674518400000 | 4165.26 |
1674604800000 | 4178.71 |
1674691200000 | 4151.8 |
1674777600000 | 4149.05 |
1675036800000 | 4178.4799 |
1675123200000 | 4144.11 |
1675209600000 | 4125.56 |
1675296000000 | 4141.14 |
1675382400000 | 4159.39 |
1675641600000 | 4130.58 |
1675728000000 | 4145.47 |
1675814400000 | 4204.8 |
1675900800000 | 4214.62 |
1675987200000 | 4145.36 |
1676246400000 | 4187.35 |
1676332800000 | 4196.12 |
1676419200000 | 4179.87 |
1676505600000 | 4147.6 |
1676592000000 | 4166.38 |
1676851200000 | 4186.38 |
1676937600000 | 4204.41 |
1677024000000 | 4173.04 |
1677110400000 | 4140.7299 |
1677196800000 | 4084.36 |
1677456000000 | 4119.84 |
1677542400000 | 4055.91 |
1677628800000 | 4036.63 |
1677715200000 | 4039.03 |
1677801600000 | 4058.65 |
1678060800000 | 4080.57 |
1678147200000 | 4032.53 |
1678233600000 | 3996.56 |
1678320000000 | 4016.2 |
1678406400000 | 4027.17 |
1678665600000 | 4012.39 |
1678752000000 | 4038.36 |
1678838400000 | 3961.61 |
1678924800000 | 4017.92 |
1679011200000 | 4015.86 |
1679270400000 | 4044.1 |
1679356800000 | 4090.35 |
1679443200000 | 4105.01 |
1679529600000 | 4164.28 |
1679616000000 | 4126.79 |
1679875200000 | 4211.62 |
1679961600000 | 4214.84 |
1680048000000 | 4239.84 |
1680134400000 | 4296.78 |
1680220800000 | 4305.66 |
1680480000000 | 4304.51 |
1680566400000 | 4342.34 |
1680652800000 | 4395.25 |
1680739200000 | 4452.02 |
1681171200000 | 4444.16 |
1681257600000 | 4487.9 |
1681344000000 | 4553.34 |
1681430400000 | 4557.32 |
1681689600000 | 4537.84 |
1681776000000 | 4545.16 |
1681862400000 | 4526.9 |
1681948800000 | 4528.88 |
1682035200000 | 4598.66 |
1682294400000 | 4634.74 |
1682380800000 | 4632.57 |
1682467200000 | 4557.11 |
1682553600000 | 4532.83 |
1682640000000 | 4570.4 |
1682899200000 | 4550.32 |
1682985600000 | 4533.39 |
1683072000000 | 4599.33 |
1683158400000 | 4585.05 |
1683244800000 | 4611.75 |
1683504000000 | 4637.84 |
1683590400000 | 4599.66 |
1683676800000 | 4592.27 |
1683763200000 | 4588.63 |
1683849600000 | 4587.41 |
1684108800000 | 4595.9 |
1684195200000 | 4576.01 |
1684281600000 | 4524.51 |
1684368000000 | 4510.62 |
1684454400000 | 4552.63 |
1684713600000 | 4564.65 |
1684800000000 | 4530.14 |
1684886400000 | 4460.14 |
1684972800000 | 4408.29 |
1685059200000 | 4442 |
1685318400000 | 4445.8 |
1685404800000 | 4385.88 |
1685491200000 | 4335.67 |
1685577600000 | 4374 |
1685664000000 | 4417.9 |
1685923200000 | 4410.06 |
1686009600000 | 4448.5 |
1686096000000 | 4399.9 |
1686182400000 | 4428.95 |
1686268800000 | 4406.25 |
1686528000000 | 4396.63 |
1686614400000 | 4408.06 |
1686700800000 | 4423.21 |
1686787200000 | 4457.65 |
1686873600000 | 4508.36 |
1687132800000 | 4431.75 |
1687219200000 | 4416.9799 |
1687305600000 | 4416.68 |
1687392000000 | 4410.71 |
1687478400000 | 4413.5 |
1687737600000 | 4378 |
1687824000000 | 4346.39 |
1687910400000 | 4371.25 |
1687996800000 | 4357.63 |
1688083200000 | 4425.22 |
1688342400000 | 4349.14 |
1688428800000 | 4367.63 |
1688515200000 | 4368.62 |
1688601600000 | 4277.57 |
1688688000000 | 4267.35 |
1688947200000 | 4286.95 |
1689033600000 | 4296.5 |
1689120000000 | 4375.85 |
1689206400000 | 4419.7 |
1689292800000 | 4455.06 |
1689552000000 | 4453.67 |
1689638400000 | 4510.04 |
1689724800000 | 4517.63 |
1689811200000 | 4569.55 |
1689897600000 | 4566.1899 |
1690156800000 | 4533.2299 |
1690243200000 | 4527.93 |
1690329600000 | 4498.75 |
1690416000000 | 4523.03 |
1690502400000 | 4516.63 |
1690761600000 | 4562.22 |
1690848000000 | 4514.86 |
1690934400000 | 4440.11 |
1691020800000 | 4395.63 |
1691107200000 | 4418.4 |
1691366400000 | 4428.7 |
1691452800000 | 4504.68 |
1691539200000 | 4528.05 |
1691625600000 | 4570 |
1691712000000 | 4518.21 |
1691971200000 | 4505.2 |
1692057600000 | 4489.76 |
1692144000000 | 4468.56 |
1692230400000 | 4456.77 |
1692316800000 | 4409.42 |
1692576000000 | 4427.72 |
1692662400000 | 4445.83 |
1692748800000 | 4479.95 |
1692835200000 | 4454.12 |
1692921600000 | 4415.6 |
1693180800000 | 4454.95 |
1693267200000 | 4494.14 |
1693353600000 | 4519.11 |
1693440000000 | 4471.4399 |
1693526400000 | 4466.05 |
1693785600000 | 4456.08 |
1693872000000 | 4416.18 |
1693958400000 | 4380.4799 |
1694044800000 | 4420.88 |
1694131200000 | 4425.9799 |
1694390400000 | 4446.52 |
1694476800000 | 4433.92 |
1694563200000 | 4417.68 |
1694649600000 | 4461.12 |
1694736000000 | 4468.51 |
1694995200000 | 4390.07 |
1695081600000 | 4373.57 |
1695168000000 | 4454.61 |
1695254400000 | 4350.09 |
1695340800000 | 4335.59 |
1695600000000 | 4301.41 |
1695686400000 | 4296.04 |
1695772800000 | 4244.35 |
1695859200000 | 4255.83 |
1695945600000 | 4282.49 |
1696204800000 | 4210.9799 |
1696291200000 | 4164.9799 |
1696377600000 | 4181.22 |
1696464000000 | 4210.26 |
1696550400000 | 4240.2 |
1696809600000 | 4237.77 |
1696896000000 | 4309.43 |
1696982400000 | 4330.77 |
1697068800000 | 4323.74 |
1697155200000 | 4265.47 |
1697414400000 | 4278.06 |
1697500800000 | 4273.9399 |
1697587200000 | 4193.67 |
1697673600000 | 4104.61 |
1697760000000 | 4102.93 |
1698019200000 | 4095.56 |
1698105600000 | 4116.59 |
1698192000000 | 4117.05 |
1698278400000 | 4054.51 |
1698364800000 | 3942.72 |
1698624000000 | 3991.76 |
1698710400000 | 3992.08 |
1698796800000 | 4016.31 |
1698883200000 | 4076.66 |
1698969600000 | 4105.47 |
1699228800000 | 4118.91 |
1699315200000 | 4099.17 |
1699401600000 | 4133.97 |
1699488000000 | 4134.7299 |
1699574400000 | 4058.46 |
1699833600000 | 4099.65 |
1699920000000 | 4185.15 |
1700006400000 | 4172.87 |
1700092800000 | 4169.7299 |
1700179200000 | 4221.02 |
1700438400000 | 4208.4 |
1700524800000 | 4225.59 |
1700611200000 | 4203.81 |
1700697600000 | 4246.36 |
1700784000000 | 4268.84 |
1701043200000 | 4238.58 |
1701129600000 | 4204.45 |
1701216000000 | 4219.57 |
1701302400000 | 4230.18 |
1701388800000 | 4232.12 |
1701648000000 | 4244.09 |
1701734400000 | 4228.95 |
1701820800000 | 4219.1 |
1701907200000 | 4187.6899 |
1701993600000 | 4207.63 |
1702252800000 | 4216.4799 |
1702339200000 | 4224.2299 |
1702425600000 | 4257.02 |
1702512000000 | 4350.65 |
1702598400000 | 4295.17 |
1702857600000 | 4312.62 |
1702944000000 | 4353.78 |
1703030400000 | 4345.07 |
1703116800000 | 4353.93 |
1703203200000 | 4379.68 |
1703635200000 | 4416.58 |
1703721600000 | 4437.22 |
1703808000000 | 4426.96 |
1704153600000 | 4413.16 |
1704240000000 | 4424.1 |
1704326400000 | 4490.15 |
1704412800000 | 4494.24 |
1704672000000 | 4521.91 |
1704758400000 | 4532.36 |
1704844800000 | 4554.12 |
1704931200000 | 4512.22 |
1705017600000 | 4549.52 |
1705276800000 | 4507.63 |
1705363200000 | 4475.66 |
1705449600000 | 4429.55 |
1705536000000 | 4415.06 |
1705622400000 | 4418.99 |
1705881600000 | 4450.4 |
1705968000000 | 4389.95 |
1706054400000 | 4430.89 |
1706140800000 | 4386.3 |
1706227200000 | 4461.1899 |
1706486400000 | 4447.6899 |
1706572800000 | 4452.78 |
1706659200000 | 4472.66 |
1706745600000 | 4424.35 |
1706832000000 | 4383.55 |
1707091200000 | 4389.21 |
1707177600000 | 4422.78 |
1707264000000 | 4429.9399 |
1707350400000 | 4356.3 |
1707436800000 | 4394.63 |
1707696000000 | 4375.61 |
1707782400000 | 4339.71 |
1707868800000 | 4376.87 |
1707955200000 | 4416.74 |
1708041600000 | 4448.7299 |
1708300800000 | 4479.6899 |
1708387200000 | 4486.08 |
1708473600000 | 4453.24 |
1708560000000 | 4508.4399 |
1708646400000 | 4545.9 |
1708905600000 | 4543.64 |
1708992000000 | 4539.2299 |
1709078400000 | 4512.38 |
1709164800000 | 4481.36 |
1709251200000 | 4526.85 |
1709510400000 | 4546.67 |
1709596800000 | 4541.72 |
1709683200000 | 4560.78 |
1709769600000 | 4657.36 |
1709856000000 | 4671.91 |
1710115200000 | 4669.11 |
1710201600000 | 4685.46 |
1710288000000 | 4680.2 |
1710374400000 | 4656.2299 |
1710460800000 | 4596.71 |
1710720000000 | 4585.25 |
1710806400000 | 4570.01 |
1710892800000 | 4565.65 |
1710979200000 | 4590.52 |
1711065600000 | 4584.85 |
1711324800000 | 4589.09 |
1711411200000 | 4594.76 |
1711497600000 | 4617.65 |
1711584000000 | 4627.21 |
1712016000000 | 4532.1899 |
1712102400000 | 4560.36 |
1712188800000 | 4575.42 |
1712275200000 | 4512.7299 |
1712534400000 | 4532.95 |
1712620800000 | 4531.61 |
1712707200000 | 4490.46 |
1712793600000 | 4490.07 |
1712880000000 | 4470.58 |
1713139200000 | 4477.63 |
1713225600000 | 4424.53 |
1713312000000 | 4399.7299 |
1713398400000 | 4386.42 |
1713484800000 | 4416.17 |
1713744000000 | 4471.84 |
1713830400000 | 4552.28 |
1713916800000 | 4506.39 |
1714003200000 | 4530.45 |
1714089600000 | 4554.57 |
1714348800000 | 4599.36 |
1714435200000 | 4582.9399 |
1714521600000 | 4578.85 |
1714608000000 | 4566.55 |
1714694400000 | 4601.01 |
1714953600000 | 4606.67 |
1715040000000 | 4656.47 |
1715126400000 | 4668.74 |
1715212800000 | 4684.93 |
1715299200000 | 4717.37 |
1715558400000 | 4757.62 |
1715644800000 | 4769.05 |
1715731200000 | 4819.28 |
1715817600000 | 4819.76 |
1715904000000 | 4806.16 |
1716163200000 | 4800.75 |
1716249600000 | 4803.59 |
1716336000000 | 4803.5 |
1716422400000 | 4796.8 |
1716508800000 | 4769.96 |
1716768000000 | 4784.72 |
1716854400000 | 4736.76 |
1716940800000 | 4682.12 |
1717027200000 | 4720.57 |
1717113600000 | 4772.3 |
1717372800000 | 4758.87 |
1717459200000 | 4790.71 |
1717545600000 | 4827.89 |
1717632000000 | 4876.22 |
1717718400000 | 4859.71 |
1717977600000 | 4818.65 |
1718064000000 | 4787.32 |
1718150400000 | 4861.29 |
1718236800000 | 4806.87 |
1718323200000 | 4781.46 |
1718582400000 | 4747.29 |
1718668800000 | 4781.08 |
1718755200000 | 4765.95 |
1718841600000 | 4791.29 |
1718928000000 | 4772.7299 |
1719187200000 | 4834.09 |
1719273600000 | 4827.91 |
1719360000000 | 4798.75 |
1719446400000 | 4769.31 |
1719532800000 | 4762.57 |
1719792000000 | 4763.77 |
1719878400000 | 4735.5 |
1719964800000 | 4745.4799 |
1720051200000 | 4782.59 |
1720137600000 | 4792.79 |
1720396800000 | 4808.72 |
1720483200000 | 4777.5 |
1720569600000 | 4823.07 |
1720656000000 | 4891.37 |
1720742400000 | 4939.45 |
1721001600000 | 4889.18 |
1721088000000 | 4869.13 |
1721174400000 | 4903.26 |
1721260800000 | 4882.31 |
1721347200000 | 4846.01 |
1721606400000 | 4894.34 |
1721692800000 | 4875.26 |
1721779200000 | 4897.92 |
1721865600000 | 4939.76 |
1721952000000 | 4995.33 |
1722211200000 | 5007.07 |
1722297600000 | 5008.95 |
1722384000000 | 5043.24 |
1722470400000 | 5054.57 |
1722556800000 | 5043.37 |
1722816000000 | 4956.64 |
1722902400000 | 4939.31 |
1722988800000 | 4985.4799 |
1723075200000 | 5005.7299 |
1723161600000 | 5060.97 |
1723420800000 | 5035.06 |
STOXX Europe 600 Optimised Health Care | STOXX Europe 600 | |
---|---|---|
2017 | 19.6609793 | 26.3412421 |
2018 | -5.2870711 | -15.2679198 |
2019 | 29.0210757 | 24.9568485 |
2020 | 8.3260096 | 6.8841278 |
2021 | 16.8838113 | 16.2291744 |
2022 | -13.2882802 | -16.3107758 |
2023 | 9.9646585 | 20.1958367 |
2024 | 25.3469197 | 14.5318668 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
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 | CH0100460879 | SXODP | SXODP INDEX | .SXODP |
Net Return EUR | CH0100460887 | SXODR | SXODR INDEX | .SXODR |
Net Return USD | CH0100460895 | SXODV | SXODV INDEX | .SXODV |
Price USD | CH0100460861 | SXODL | SXODL INDEX | .SXODL |
Quick Facts
Weighting | Free-float market cap, subject to liquidity factor (ADTV) and cap factor |
Cap Factor | Cap factor of 10%, 15% or 20% depending on the number of components in the relevant index |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
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, 2000 |
History | Available daily back to Dec. 31, 2000 |
Inception date | Jul. 14, 2009 |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
OPTIMISED INDICES
STOXX Europe 600 Optimised Health Care
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ROCHE HLDG P | Health Care | Switzerland | 11.263% |
NOVARTIS | Health Care | Switzerland | 10.131% |
ASTRAZENECA | Health Care | UK | 9.575% |
NOVO NORDISK B | Health Care | Denmark | 8.914% |
SANOFI | Health Care | France | 8.768% |
GSK | Health Care | UK | 6.288% |
ESSILORLUXOTTICA | Health Care | France | 5.254% |
LONZA | Health Care | Switzerland | 3.729% |
ALCON | Health Care | Switzerland | 3.552% |
HALEON | Health Care | UK | 2.515% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.