Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Construction & Materials
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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Construction & Materials | 415.6 | 365.6 | 13.5 | 6.3 | 56.1 | 1.9 | 15.3 | 0.5 | 21.9 |
STOXX Europe 600 | 13,369.3 | 10,606.4 | 17.7 | 6.2 | 271.2 | 0.9 | 2.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Construction and Materials | 100.0 |
---|
Country weighting
France | 34.1 |
---|---|
Switzerland | 31.8 |
Sweden | 10.1 |
Spain | 8.8 |
Germany | 4.8 |
Ireland | 3.3 |
Netherlands | 2.6 |
Denmark | 1.0 |
Belgium | 0.9 |
Austria | 0.9 |
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 Construction & Materials | -1.3 | 7.8 | 7.8 | 18.8 | 56.0 | N/A | N/A | 7.9 | 6.0 | 9.4 |
STOXX Europe 600 | -0.5 | 8.8 | 8.8 | 12.6 | 37.8 | N/A | N/A | 8.9 | 4.1 | 6.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Construction & Materials | N/A | N/A | 14.4 | 19.5 | 23.2 | N/A | N/A | 0.3 | 0.2 | 0.3 |
STOXX Europe 600 | N/A | N/A | 10.5 | 14.3 | 17.6 | N/A | N/A | 0.5 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Construction & Materials | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 6.2 | 8.1 | 8.1 | 9.6 | 10.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Construction & Materials | 1.0 | 1.1 | 1.1 | 1.2 | 1.2 | -1.7 | -0.1 | -0.1 | 0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 31, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Construction & Materials
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 Construction & Materials | 16.8 | 15.8 | 16.8 | 16.8 | 2.3 | 2.2 | 1.0 | 15.8 |
STOXX Europe 600 | 17.7 | 14.0 | 15.8 | 15.8 | 2.0 | 2.8 | 1.3 | -80.3 |
Performance and annual returns
STOXX Europe 600 Optimised Construction & Materials | |
---|---|
978220800000 | 1000 |
978393600000 | 994.99 |
978480000000 | 992.1 |
978566400000 | 1019.77 |
978652800000 | 1031.99 |
978912000000 | 1039.18 |
978998400000 | 1035.55 |
979084800000 | 1033.35 |
979171200000 | 1020.67 |
979257600000 | 1019.93 |
979516800000 | 1024.18 |
979603200000 | 1027.7 |
979689600000 | 1037.06 |
979776000000 | 1036.63 |
979862400000 | 1043.32 |
980121600000 | 1035.55 |
980208000000 | 1034.46 |
980294400000 | 1039.62 |
980380800000 | 1053.31 |
980467200000 | 1046.47 |
980726400000 | 1042.02 |
980812800000 | 1035.43 |
980899200000 | 1043.19 |
980985600000 | 1048.01 |
981072000000 | 1049.49 |
981331200000 | 1039.59 |
981417600000 | 1049.52 |
981504000000 | 1050.71 |
981590400000 | 1048.95 |
981676800000 | 1033.96 |
981936000000 | 1038.46 |
982022400000 | 1040.8 |
982108800000 | 1036.39 |
982195200000 | 1044.47 |
982281600000 | 1040.55 |
982540800000 | 1039.09 |
982627200000 | 1039.52 |
982713600000 | 1037.89 |
982800000000 | 1037.17 |
982886400000 | 1037.08 |
983145600000 | 1035.48 |
983232000000 | 1045.79 |
983318400000 | 1043.96 |
983404800000 | 1050.26 |
983491200000 | 1050.48 |
983750400000 | 1055.4 |
983836800000 | 1054.96 |
983923200000 | 1069.54 |
984009600000 | 1062.42 |
984096000000 | 1064.08 |
984355200000 | 1060.41 |
984441600000 | 1025.99 |
984528000000 | 1006.91 |
984614400000 | 1011.47 |
984700800000 | 1004.29 |
984960000000 | 997.54 |
985046400000 | 1002.7 |
985132800000 | 985.12 |
985219200000 | 932.24 |
985305600000 | 944.42 |
985564800000 | 968.13 |
985651200000 | 984.79 |
985737600000 | 993.49 |
985824000000 | 993.85 |
985910400000 | 1005.34 |
986169600000 | 1002.31 |
986256000000 | 972.49 |
986342400000 | 992.33 |
986428800000 | 993.47 |
986515200000 | 994.65 |
986774400000 | 1003.55 |
986860800000 | 1024.6 |
986947200000 | 1020.71 |
987033600000 | 1019.96 |
987465600000 | 1018.72 |
987552000000 | 1028.66 |
987638400000 | 1040.48 |
987724800000 | 1047.54 |
987984000000 | 1042.55 |
988070400000 | 1046.62 |
988156800000 | 1038.23 |
988243200000 | 1047.26 |
988329600000 | 1067.48 |
988588800000 | 1073.25 |
988761600000 | 1072.92 |
988848000000 | 1068.88 |
988934400000 | 1073.49 |
989193600000 | 1078.21 |
989280000000 | 1082.22 |
989366400000 | 1083.3 |
989452800000 | 1087.87 |
989539200000 | 1088.37 |
989798400000 | 1088.51 |
989884800000 | 1097.24 |
989971200000 | 1090.72 |
990057600000 | 1105 |
990144000000 | 1109.01 |
990403200000 | 1115.64 |
990489600000 | 1112.22 |
990576000000 | 1105.53 |
990662400000 | 1102.93 |
990748800000 | 1099.18 |
991008000000 | 1109.98 |
991094400000 | 1096.56 |
991180800000 | 1081.47 |
991267200000 | 1097.44 |
991353600000 | 1093.52 |
991612800000 | 1095.45 |
991699200000 | 1097.92 |
991785600000 | 1102.84 |
991872000000 | 1096.96 |
991958400000 | 1095.36 |
992217600000 | 1090.53 |
992304000000 | 1073.97 |
992390400000 | 1073.49 |
992476800000 | 1059.38 |
992563200000 | 1044.89 |
992822400000 | 1037.02 |
992908800000 | 1049.65 |
992995200000 | 1029.73 |
993081600000 | 1030.73 |
993168000000 | 1042.06 |
993427200000 | 1048.86 |
993513600000 | 1032.58 |
993600000000 | 1035.44 |
993686400000 | 1041.56 |
993772800000 | 1057.11 |
994032000000 | 1062.4 |
994118400000 | 1065.83 |
994204800000 | 1075.59 |
994291200000 | 1070.1 |
994377600000 | 1053.91 |
994636800000 | 1052.4 |
994723200000 | 1051.31 |
994809600000 | 1044.62 |
994896000000 | 1049.26 |
994982400000 | 1049.62 |
995241600000 | 1045.09 |
995328000000 | 1041.07 |
995414400000 | 1040.88 |
995500800000 | 1038.6 |
995587200000 | 1032.34 |
995846400000 | 1031.3 |
995932800000 | 1022.09 |
996019200000 | 1000.01 |
996105600000 | 1002.97 |
996192000000 | 1021.29 |
996451200000 | 1028.39 |
996537600000 | 1031.06 |
996624000000 | 1033.64 |
996710400000 | 1046.37 |
996796800000 | 1047.86 |
997056000000 | 1050.26 |
997142400000 | 1046.94 |
997228800000 | 1042.14 |
997315200000 | 1033.61 |
997401600000 | 1033.47 |
997660800000 | 1042.38 |
997747200000 | 1049.56 |
997833600000 | 1042.22 |
997920000000 | 1045.28 |
998006400000 | 1036.57 |
998265600000 | 1038.98 |
998352000000 | 1050.03 |
998438400000 | 1048.1 |
998524800000 | 1048.17 |
998611200000 | 1054.9 |
998870400000 | 1050.56 |
998956800000 | 1044.03 |
999043200000 | 1040.3 |
999129600000 | 1026.83 |
999216000000 | 1025.74 |
999475200000 | 1017.2 |
999561600000 | 1016.36 |
999648000000 | 1017.08 |
999734400000 | 1007.74 |
999820800000 | 989.2 |
1000080000000 | 970.74 |
1000166400000 | 919.07 |
1000252800000 | 939.81 |
1000339200000 | 945.76 |
1000425600000 | 914.1 |
1000684800000 | 911.32 |
1000771200000 | 903.6 |
1000857600000 | 884.83 |
1000944000000 | 844.89 |
1001030400000 | 831.94 |
1001289600000 | 869.95 |
1001376000000 | 889.93 |
1001462400000 | 897.11 |
1001548800000 | 905.66 |
1001635200000 | 916.14 |
1001894400000 | 909.63 |
1001980800000 | 915.39 |
1002067200000 | 909.57 |
1002153600000 | 934.11 |
1002240000000 | 938.17 |
1002499200000 | 933.25 |
1002585600000 | 936.82 |
1002672000000 | 949.42 |
1002758400000 | 965.04 |
1002844800000 | 970.98 |
1003104000000 | 964.66 |
1003190400000 | 976.29 |
1003276800000 | 973.79 |
1003363200000 | 959.84 |
1003449600000 | 947.49 |
1003708800000 | 951.57 |
1003795200000 | 969.33 |
1003881600000 | 969.16 |
1003968000000 | 956.38 |
1004054400000 | 968.71 |
1004313600000 | 961.88 |
1004400000000 | 943.8 |
1004486400000 | 950.15 |
1004572800000 | 926.22 |
1004659200000 | 928.27 |
1004918400000 | 943.79 |
1005004800000 | 946.7 |
1005091200000 | 952.78 |
1005177600000 | 966.46 |
1005264000000 | 956.92 |
1005523200000 | 948.5 |
1005609600000 | 962.82 |
1005696000000 | 978.93 |
1005782400000 | 989.38 |
1005868800000 | 990.29 |
1006128000000 | 1004.45 |
1006214400000 | 998.59 |
1006300800000 | 996.65 |
1006387200000 | 998.84 |
1006473600000 | 995.3 |
1006732800000 | 1000.91 |
1006819200000 | 998.28 |
1006905600000 | 987.03 |
1006992000000 | 989.25 |
1007078400000 | 993.51 |
1007337600000 | 987.59 |
1007424000000 | 1009.57 |
1007510400000 | 1023.63 |
1007596800000 | 1021.82 |
1007683200000 | 1034.22 |
1007942400000 | 1027.42 |
1008028800000 | 1031.86 |
1008115200000 | 1024.74 |
1008201600000 | 1008.08 |
1008288000000 | 1000.88 |
1008547200000 | 1017.39 |
1008633600000 | 1017.51 |
1008720000000 | 1006.54 |
1008806400000 | 1001.6 |
1008892800000 | 1007.71 |
1009152000000 | 1006.36 |
1009411200000 | 1023.69 |
1009497600000 | 1024.76 |
1009929600000 | 1020.35 |
1010016000000 | 1038.11 |
1010102400000 | 1049.41 |
1010361600000 | 1044.98 |
1010448000000 | 1041.67 |
1010534400000 | 1042.49 |
1010620800000 | 1027.77 |
1010707200000 | 1024.66 |
1010966400000 | 1013.47 |
1011052800000 | 1023.89 |
1011139200000 | 1005.06 |
1011225600000 | 1015.98 |
1011312000000 | 1007.25 |
1011571200000 | 1000.77 |
1011657600000 | 1003.42 |
1011744000000 | 1011.24 |
1011830400000 | 1013.67 |
1011916800000 | 1008.12 |
1012176000000 | 1018.14 |
1012262400000 | 1007.29 |
1012348800000 | 1002.23 |
1012435200000 | 1014.68 |
1012521600000 | 1023.11 |
1012780800000 | 1013.68 |
1012867200000 | 998.01 |
1012953600000 | 992.31 |
1013040000000 | 997.16 |
1013126400000 | 994.98 |
1013385600000 | 1001.12 |
1013472000000 | 1009.34 |
1013558400000 | 1009.71 |
1013644800000 | 1022.99 |
1013731200000 | 1025.3 |
1013990400000 | 1014.65 |
1014076800000 | 1005.06 |
1014163200000 | 1002.68 |
1014249600000 | 1020.05 |
1014336000000 | 1010.87 |
1014595200000 | 1023.48 |
1014681600000 | 1035.1 |
1014768000000 | 1046.93 |
1014854400000 | 1039.88 |
1014940800000 | 1048.19 |
1015200000000 | 1068.17 |
1015286400000 | 1071.24 |
1015372800000 | 1071.74 |
1015459200000 | 1085.44 |
1015545600000 | 1091.57 |
1015804800000 | 1085.92 |
1015891200000 | 1074.78 |
1015977600000 | 1075.84 |
1016064000000 | 1076.66 |
1016150400000 | 1077.9 |
1016409600000 | 1086.42 |
1016496000000 | 1101.5 |
1016582400000 | 1101.59 |
1016668800000 | 1091.94 |
1016755200000 | 1097.61 |
1017014400000 | 1096.44 |
1017100800000 | 1095.35 |
1017187200000 | 1094.04 |
1017273600000 | 1099.7 |
1017705600000 | 1098.3 |
1017792000000 | 1091.45 |
1017878400000 | 1085.37 |
1017964800000 | 1080.73 |
1018224000000 | 1069.58 |
1018310400000 | 1069.53 |
1018396800000 | 1073.87 |
1018483200000 | 1068.44 |
1018569600000 | 1077.82 |
1018828800000 | 1083.26 |
1018915200000 | 1089.82 |
1019001600000 | 1103.95 |
1019088000000 | 1102.64 |
1019174400000 | 1115.83 |
1019433600000 | 1117.57 |
1019520000000 | 1113.24 |
1019606400000 | 1110.58 |
1019692800000 | 1090.51 |
1019779200000 | 1093.39 |
1020038400000 | 1094.75 |
1020124800000 | 1100.21 |
1020297600000 | 1093.56 |
1020384000000 | 1095.5 |
1020643200000 | 1100.02 |
1020729600000 | 1089.37 |
1020816000000 | 1105.92 |
1020902400000 | 1106.01 |
1020988800000 | 1111.33 |
1021248000000 | 1117.96 |
1021334400000 | 1119.18 |
1021420800000 | 1125.75 |
1021507200000 | 1124.06 |
1021593600000 | 1121.58 |
1021852800000 | 1122.41 |
1021939200000 | 1119.25 |
1022025600000 | 1110.03 |
1022112000000 | 1105.41 |
1022198400000 | 1112.52 |
1022457600000 | 1117.13 |
1022544000000 | 1110.75 |
1022630400000 | 1111.2 |
1022716800000 | 1086.47 |
1022803200000 | 1092.59 |
1023062400000 | 1087.6 |
1023148800000 | 1075.81 |
1023235200000 | 1068.33 |
1023321600000 | 1064.91 |
1023408000000 | 1050.78 |
1023667200000 | 1055.76 |
1023753600000 | 1062.83 |
1023840000000 | 1059.45 |
1023926400000 | 1055.13 |
1024012800000 | 1027.16 |
1024272000000 | 1047.28 |
1024358400000 | 1040.05 |
1024444800000 | 1031.75 |
1024531200000 | 1017.04 |
1024617600000 | 1006.82 |
1024876800000 | 995.07 |
1024963200000 | 1010 |
1025049600000 | 997.15 |
1025136000000 | 1002.54 |
1025222400000 | 1018.36 |
1025481600000 | 1007.74 |
1025568000000 | 1000.17 |
1025654400000 | 974.39 |
1025740800000 | 982.49 |
1025827200000 | 1003.66 |
1026086400000 | 1001.46 |
1026172800000 | 988.6 |
1026259200000 | 971.42 |
1026345600000 | 941.69 |
1026432000000 | 940.25 |
1026691200000 | 913.25 |
1026777600000 | 896.67 |
1026864000000 | 917.05 |
1026950400000 | 925.44 |
1027036800000 | 902.09 |
1027296000000 | 877.06 |
1027382400000 | 863.66 |
1027468800000 | 844.66 |
1027555200000 | 843.81 |
1027641600000 | 803.7 |
1027900800000 | 845.12 |
1027987200000 | 853.31 |
1028073600000 | 856.71 |
1028160000000 | 827.27 |
1028246400000 | 805.01 |
1028505600000 | 778.27 |
1028592000000 | 788.73 |
1028678400000 | 798.19 |
1028764800000 | 820.52 |
1028851200000 | 830.09 |
1029110400000 | 818.69 |
1029196800000 | 824.37 |
1029283200000 | 817.42 |
1029369600000 | 835.13 |
1029456000000 | 838.44 |
1029715200000 | 854.29 |
1029801600000 | 861.85 |
1029888000000 | 877.43 |
1029974400000 | 897.44 |
1030060800000 | 892.06 |
1030320000000 | 889.75 |
1030406400000 | 907.55 |
1030492800000 | 884.66 |
1030579200000 | 861.03 |
1030665600000 | 862.3 |
1030924800000 | 853.88 |
1031011200000 | 827.55 |
1031097600000 | 835.02 |
1031184000000 | 824.06 |
1031270400000 | 834.31 |
1031529600000 | 833.39 |
1031616000000 | 848.49 |
1031702400000 | 857.87 |
1031788800000 | 844.64 |
1031875200000 | 836.23 |
1032134400000 | 831.37 |
1032220800000 | 824.42 |
1032307200000 | 801.08 |
1032393600000 | 794.83 |
1032480000000 | 803.48 |
1032739200000 | 785.02 |
1032825600000 | 753.5 |
1032912000000 | 755.44 |
1032998400000 | 773.56 |
1033084800000 | 777.19 |
1033344000000 | 742.85 |
1033430400000 | 740.16 |
1033516800000 | 740.35 |
1033603200000 | 730.49 |
1033689600000 | 711.34 |
1033948800000 | 705.65 |
1034035200000 | 703.39 |
1034121600000 | 696.87 |
1034208000000 | 700.02 |
1034294400000 | 728.51 |
1034553600000 | 725.36 |
1034640000000 | 759.25 |
1034726400000 | 758.08 |
1034812800000 | 783.19 |
1034899200000 | 772.54 |
1035158400000 | 770.03 |
1035244800000 | 737.49 |
1035331200000 | 724.72 |
1035417600000 | 730.25 |
1035504000000 | 709.99 |
1035763200000 | 711.77 |
1035849600000 | 689.98 |
1035936000000 | 717.47 |
1036022400000 | 735.52 |
1036108800000 | 716.13 |
1036368000000 | 748.57 |
1036454400000 | 757.17 |
1036540800000 | 754.89 |
1036627200000 | 750.51 |
1036713600000 | 748.74 |
1036972800000 | 746.06 |
1037059200000 | 759.32 |
1037145600000 | 756.05 |
1037232000000 | 772.43 |
1037318400000 | 772.22 |
1037577600000 | 780.58 |
1037664000000 | 774.36 |
1037750400000 | 770.03 |
1037836800000 | 789.33 |
1037923200000 | 797 |
1038182400000 | 794.02 |
1038268800000 | 778.33 |
1038355200000 | 796.66 |
1038441600000 | 798.54 |
1038528000000 | 824.04 |
1038787200000 | 822.91 |
1038873600000 | 804.08 |
1038960000000 | 796.05 |
1039046400000 | 783 |
1039132800000 | 774.41 |
1039392000000 | 765.68 |
1039478400000 | 759.98 |
1039564800000 | 766.14 |
1039651200000 | 755.15 |
1039737600000 | 747.32 |
1039996800000 | 756.26 |
1040083200000 | 750.99 |
1040169600000 | 740.37 |
1040256000000 | 738.81 |
1040342400000 | 748.71 |
1040601600000 | 745.39 |
1040947200000 | 732.29 |
1041206400000 | 733.36 |
1041465600000 | 759.69 |
1041552000000 | 768.73 |
1041811200000 | 774.14 |
1041897600000 | 767.27 |
1041984000000 | 755.35 |
1042070400000 | 759.34 |
1042156800000 | 760.86 |
1042416000000 | 755.79 |
1042502400000 | 749.42 |
1042588800000 | 739.36 |
1042675200000 | 748.26 |
1042761600000 | 741.94 |
1043020800000 | 736.2 |
1043107200000 | 726.04 |
1043193600000 | 716.56 |
1043280000000 | 699.88 |
1043366400000 | 701.4 |
1043625600000 | 676.56 |
1043712000000 | 682.16 |
1043798400000 | 673.7 |
1043884800000 | 688.91 |
1043971200000 | 704.94 |
1044230400000 | 715.97 |
1044316800000 | 696.05 |
1044403200000 | 704.04 |
1044489600000 | 696.78 |
1044576000000 | 685.28 |
1044835200000 | 682.38 |
1044921600000 | 698.59 |
1045008000000 | 703.08 |
1045094400000 | 698.4 |
1045180800000 | 704.99 |
1045440000000 | 709.8 |
1045526400000 | 716.41 |
1045612800000 | 707.88 |
1045699200000 | 700.56 |
1045785600000 | 701.01 |
1046044800000 | 695.79 |
1046131200000 | 669.76 |
1046217600000 | 664.92 |
1046304000000 | 680.12 |
1046390400000 | 691.2 |
1046649600000 | 684.16 |
1046736000000 | 674.15 |
1046822400000 | 673.76 |
1046908800000 | 663.74 |
1046995200000 | 651.4 |
1047254400000 | 632.96 |
1047340800000 | 628.29 |
1047427200000 | 616.06 |
1047513600000 | 646.78 |
1047600000000 | 672.78 |
1047859200000 | 687.64 |
1047945600000 | 694.18 |
1048032000000 | 704.7 |
1048118400000 | 700.71 |
1048204800000 | 724.63 |
1048464000000 | 690.83 |
1048550400000 | 700.36 |
1048636800000 | 700.88 |
1048723200000 | 691.1 |
1048809600000 | 685.2 |
1049068800000 | 669.9 |
1049155200000 | 662.78 |
1049241600000 | 686.13 |
1049328000000 | 700.77 |
1049414400000 | 709.25 |
1049673600000 | 731.57 |
1049760000000 | 721.88 |
1049846400000 | 731.11 |
1049932800000 | 720.61 |
1050019200000 | 726.46 |
1050278400000 | 733.32 |
1050364800000 | 740.42 |
1050451200000 | 730.26 |
1050537600000 | 734.8 |
1050969600000 | 734.49 |
1051056000000 | 746 |
1051142400000 | 733.11 |
1051228800000 | 741.65 |
1051488000000 | 752.97 |
1051574400000 | 763.93 |
1051660800000 | 760.19 |
1051747200000 | 760.34 |
1051833600000 | 764.73 |
1052092800000 | 774.13 |
1052179200000 | 792.48 |
1052265600000 | 776.77 |
1052352000000 | 755.24 |
1052438400000 | 757.44 |
1052697600000 | 753.96 |
1052784000000 | 758.61 |
1052870400000 | 755.64 |
1052956800000 | 759.31 |
1053043200000 | 764.72 |
1053302400000 | 743.55 |
1053388800000 | 754.17 |
1053475200000 | 745.5 |
1053561600000 | 746.63 |
1053648000000 | 730.58 |
1053907200000 | 733.84 |
1053993600000 | 730.08 |
1054080000000 | 739.16 |
1054166400000 | 741.91 |
1054252800000 | 748.71 |
1054512000000 | 760.09 |
1054598400000 | 753.34 |
1054684800000 | 764.8 |
1054771200000 | 766.78 |
1054857600000 | 785.61 |
1055116800000 | 777.39 |
1055203200000 | 780.27 |
1055289600000 | 788.08 |
1055376000000 | 793.59 |
1055462400000 | 788 |
1055721600000 | 809.52 |
1055808000000 | 812.07 |
1055894400000 | 804.57 |
1055980800000 | 803.42 |
1056067200000 | 809.07 |
1056326400000 | 798.52 |
1056412800000 | 791.56 |
1056499200000 | 796.13 |
1056585600000 | 788.51 |
1056672000000 | 796.29 |
1056931200000 | 786.64 |
1057017600000 | 780.38 |
1057104000000 | 796.04 |
1057190400000 | 807.64 |
1057276800000 | 802.14 |
1057536000000 | 829.02 |
1057622400000 | 839.62 |
1057708800000 | 836.36 |
1057795200000 | 824.88 |
1057881600000 | 828.95 |
1058140800000 | 837.42 |
1058227200000 | 832.97 |
1058313600000 | 827.52 |
1058400000000 | 822 |
1058486400000 | 824.32 |
1058745600000 | 814.45 |
1058832000000 | 806.19 |
1058918400000 | 800.4 |
1059004800000 | 818.1 |
1059091200000 | 812.78 |
1059350400000 | 832.17 |
1059436800000 | 830.24 |
1059523200000 | 839.97 |
1059609600000 | 850.58 |
1059696000000 | 846.39 |
1059955200000 | 839.47 |
1060041600000 | 845.75 |
1060128000000 | 836.73 |
1060214400000 | 836.25 |
1060300800000 | 840.57 |
1060560000000 | 841.84 |
1060646400000 | 843.15 |
1060732800000 | 848.96 |
1060819200000 | 855.98 |
1060905600000 | 874 |
1061164800000 | 879.02 |
1061251200000 | 887.33 |
1061337600000 | 883.56 |
1061424000000 | 884.42 |
1061510400000 | 885.77 |
1061769600000 | 878.74 |
1061856000000 | 871.68 |
1061942400000 | 877.45 |
1062028800000 | 875.28 |
1062115200000 | 874.38 |
1062374400000 | 889.01 |
1062460800000 | 890.64 |
1062547200000 | 905.78 |
1062633600000 | 894.09 |
1062720000000 | 898.42 |
1062979200000 | 897.15 |
1063065600000 | 886.19 |
1063152000000 | 867.66 |
1063238400000 | 868.6 |
1063324800000 | 864.75 |
1063584000000 | 872.98 |
1063670400000 | 881.06 |
1063756800000 | 884.63 |
1063843200000 | 892.26 |
1063929600000 | 889.1 |
1064188800000 | 871.1 |
1064275200000 | 864.72 |
1064361600000 | 864.58 |
1064448000000 | 856.32 |
1064534400000 | 850.38 |
1064793600000 | 843.14 |
1064880000000 | 826.27 |
1064966400000 | 839.81 |
1065052800000 | 838.85 |
1065139200000 | 860.81 |
1065398400000 | 865.72 |
1065484800000 | 857.48 |
1065571200000 | 857.77 |
1065657600000 | 867.94 |
1065744000000 | 867.91 |
1066003200000 | 882.14 |
1066089600000 | 885.49 |
1066176000000 | 895.8 |
1066262400000 | 889.03 |
1066348800000 | 885.94 |
1066608000000 | 885.83 |
1066694400000 | 877.96 |
1066780800000 | 858.68 |
1066867200000 | 848.4 |
1066953600000 | 853.97 |
1067212800000 | 863.09 |
1067299200000 | 868.38 |
1067385600000 | 875.16 |
1067472000000 | 877.92 |
1067558400000 | 882.74 |
1067817600000 | 892.01 |
1067904000000 | 889.18 |
1067990400000 | 882.47 |
1068076800000 | 883.63 |
1068163200000 | 897.71 |
1068422400000 | 894.27 |
1068508800000 | 889.49 |
1068595200000 | 893.4 |
1068681600000 | 895.36 |
1068768000000 | 908.94 |
1069027200000 | 889.5 |
1069113600000 | 894.39 |
1069200000000 | 888.25 |
1069286400000 | 885.13 |
1069372800000 | 894.4 |
1069632000000 | 899.93 |
1069718400000 | 902.14 |
1069804800000 | 910.37 |
1069891200000 | 920.15 |
1069977600000 | 911.75 |
1070236800000 | 928.71 |
1070323200000 | 933.09 |
1070409600000 | 937.77 |
1070496000000 | 933.61 |
1070582400000 | 929.19 |
1070841600000 | 922.49 |
1070928000000 | 928.52 |
1071014400000 | 919.63 |
1071100800000 | 924.99 |
1071187200000 | 924.63 |
1071446400000 | 926.22 |
1071532800000 | 921.06 |
1071619200000 | 924.6 |
1071705600000 | 924.34 |
1071792000000 | 929.72 |
1072051200000 | 931.78 |
1072137600000 | 937.54 |
1072224000000 | 939.29 |
1072656000000 | 939.73 |
1072742400000 | 939.81 |
1072828800000 | 946.35 |
1073001600000 | 955.1 |
1073260800000 | 957.92 |
1073347200000 | 952.09 |
1073433600000 | 947.9 |
1073520000000 | 958.04 |
1073606400000 | 951.75 |
1073865600000 | 955.29 |
1073952000000 | 956.76 |
1074038400000 | 968.98 |
1074124800000 | 968.66 |
1074211200000 | 977.1 |
1074470400000 | 975.28 |
1074556800000 | 976.25 |
1074643200000 | 975.01 |
1074729600000 | 975.83 |
1074816000000 | 969.93 |
1075075200000 | 969.93 |
1075161600000 | 980.41 |
1075248000000 | 976.24 |
1075334400000 | 971.79 |
1075420800000 | 976.36 |
1075680000000 | 983.08 |
1075766400000 | 975.16 |
1075852800000 | 971.48 |
1075939200000 | 976.81 |
1076025600000 | 982.97 |
1076284800000 | 995.77 |
1076371200000 | 990.87 |
1076457600000 | 995.48 |
1076544000000 | 1000.43 |
1076630400000 | 994.85 |
1076889600000 | 998.34 |
1076976000000 | 1004.81 |
1077062400000 | 1002.69 |
1077148800000 | 1013.01 |
1077235200000 | 1008.97 |
1077494400000 | 1009.82 |
1077580800000 | 998.01 |
1077667200000 | 994.38 |
1077753600000 | 999.61 |
1077840000000 | 1006.9 |
1078099200000 | 1023.54 |
1078185600000 | 1033.92 |
1078272000000 | 1028.87 |
1078358400000 | 1032.56 |
1078444800000 | 1032.34 |
1078704000000 | 1036.25 |
1078790400000 | 1013.76 |
1078876800000 | 1002.05 |
1078963200000 | 977.75 |
1079049600000 | 985.63 |
1079308800000 | 967.25 |
1079395200000 | 971.45 |
1079481600000 | 993.8 |
1079568000000 | 979.82 |
1079654400000 | 985.19 |
1079913600000 | 967.93 |
1080000000000 | 971.64 |
1080086400000 | 970.82 |
1080172800000 | 982.65 |
1080259200000 | 992.04 |
1080518400000 | 999.5 |
1080604800000 | 999.1 |
1080691200000 | 997.99 |
1080777600000 | 1006.55 |
1080864000000 | 1023.11 |
1081123200000 | 1026.46 |
1081209600000 | 1028.36 |
1081296000000 | 1024.93 |
1081382400000 | 1026.08 |
1081814400000 | 1030.85 |
1081900800000 | 1013.24 |
1081987200000 | 1018.48 |
1082073600000 | 1019.99 |
1082332800000 | 1022.36 |
1082419200000 | 1038.3 |
1082505600000 | 1028.85 |
1082592000000 | 1044.21 |
1082678400000 | 1053.71 |
1082937600000 | 1055.26 |
1083024000000 | 1056.88 |
1083110400000 | 1047.79 |
1083196800000 | 1028.53 |
1083283200000 | 1022.04 |
1083542400000 | 1033.31 |
1083628800000 | 1038.23 |
1083715200000 | 1039.37 |
1083801600000 | 1021.24 |
1083888000000 | 1015.39 |
1084147200000 | 984.37 |
1084233600000 | 994.95 |
1084320000000 | 987.85 |
1084406400000 | 997.67 |
1084492800000 | 991.49 |
1084752000000 | 977.6 |
1084838400000 | 980.25 |
1084924800000 | 999.13 |
1085011200000 | 991.8 |
1085097600000 | 996.11 |
1085356800000 | 1002.44 |
1085443200000 | 1000.58 |
1085529600000 | 1013.12 |
1085616000000 | 1017.29 |
1085702400000 | 1016.04 |
1085961600000 | 1018.22 |
1086048000000 | 1007.48 |
1086134400000 | 1015.82 |
1086220800000 | 1015.87 |
1086307200000 | 1028.64 |
1086566400000 | 1034.82 |
1086652800000 | 1039.01 |
1086739200000 | 1038.8 |
1086825600000 | 1041.21 |
1086912000000 | 1041.01 |
1087171200000 | 1029.91 |
1087257600000 | 1034.92 |
1087344000000 | 1040.14 |
1087430400000 | 1045.06 |
1087516800000 | 1045.27 |
1087776000000 | 1042.13 |
1087862400000 | 1034.47 |
1087948800000 | 1038.23 |
1088035200000 | 1037.2 |
1088121600000 | 1036.74 |
1088380800000 | 1046.6 |
1088467200000 | 1046.56 |
1088553600000 | 1045.52 |
1088640000000 | 1045.53 |
1088726400000 | 1037.96 |
1088985600000 | 1033.98 |
1089072000000 | 1032.52 |
1089158400000 | 1034.34 |
1089244800000 | 1032.17 |
1089331200000 | 1031.59 |
1089590400000 | 1035.02 |
1089676800000 | 1039.46 |
1089763200000 | 1036.63 |
1089849600000 | 1033.53 |
1089936000000 | 1038.65 |
1090195200000 | 1035.59 |
1090281600000 | 1035.06 |
1090368000000 | 1040.91 |
1090454400000 | 1028.49 |
1090540800000 | 1028.3 |
1090800000000 | 1024.29 |
1090886400000 | 1033.13 |
1090972800000 | 1033.54 |
1091059200000 | 1044.98 |
1091145600000 | 1048.12 |
1091404800000 | 1048.84 |
1091491200000 | 1053.51 |
1091577600000 | 1047.12 |
1091664000000 | 1054.12 |
1091750400000 | 1031.95 |
1092009600000 | 1023.61 |
1092096000000 | 1024.65 |
1092182400000 | 1022.12 |
1092268800000 | 1023.36 |
1092355200000 | 1023.36 |
1092614400000 | 1030.55 |
1092700800000 | 1032.19 |
1092787200000 | 1029.92 |
1092873600000 | 1033.46 |
1092960000000 | 1032.77 |
1093219200000 | 1048.22 |
1093305600000 | 1051.57 |
1093392000000 | 1055.64 |
1093478400000 | 1062.01 |
1093564800000 | 1069.5 |
1093824000000 | 1067.53 |
1093910400000 | 1061.07 |
1093996800000 | 1064.06 |
1094083200000 | 1065.54 |
1094169600000 | 1071.48 |
1094428800000 | 1076.3 |
1094515200000 | 1085.59 |
1094601600000 | 1091.49 |
1094688000000 | 1079.18 |
1094774400000 | 1083.71 |
1095033600000 | 1089.95 |
1095120000000 | 1079.06 |
1095206400000 | 1076.03 |
1095292800000 | 1080.35 |
1095379200000 | 1083.16 |
1095638400000 | 1077.57 |
1095724800000 | 1077.84 |
1095811200000 | 1079.77 |
1095897600000 | 1065.97 |
1095984000000 | 1068.82 |
1096243200000 | 1084.05 |
1096329600000 | 1085.91 |
1096416000000 | 1098.89 |
1096502400000 | 1091.65 |
1096588800000 | 1114.08 |
1096848000000 | 1122.59 |
1096934400000 | 1123.04 |
1097020800000 | 1122.01 |
1097107200000 | 1118.48 |
1097193600000 | 1118.48 |
1097452800000 | 1116.11 |
1097539200000 | 1110.53 |
1097625600000 | 1113.69 |
1097712000000 | 1105.07 |
1097798400000 | 1102.78 |
1098057600000 | 1097.14 |
1098144000000 | 1104.15 |
1098230400000 | 1094.23 |
1098316800000 | 1099.74 |
1098403200000 | 1101.83 |
1098662400000 | 1084.55 |
1098748800000 | 1084.9 |
1098835200000 | 1094.23 |
1098921600000 | 1106.39 |
1099008000000 | 1100.13 |
1099267200000 | 1108.76 |
1099353600000 | 1115.81 |
1099440000000 | 1126.3 |
1099526400000 | 1120.47 |
1099612800000 | 1132.91 |
1099872000000 | 1127.22 |
1099958400000 | 1122.96 |
1100044800000 | 1125.64 |
1100131200000 | 1139.92 |
1100217600000 | 1141.6 |
1100476800000 | 1140.76 |
1100563200000 | 1134.5 |
1100649600000 | 1142.87 |
1100736000000 | 1137.06 |
1100822400000 | 1131.6 |
1101081600000 | 1124.14 |
1101168000000 | 1129.57 |
1101254400000 | 1126.93 |
1101340800000 | 1133.04 |
1101427200000 | 1133.67 |
1101686400000 | 1127.51 |
1101772800000 | 1125.06 |
1101859200000 | 1140.02 |
1101945600000 | 1145.17 |
1102032000000 | 1140.26 |
1102291200000 | 1135.04 |
1102377600000 | 1141.5 |
1102464000000 | 1140.89 |
1102550400000 | 1135.12 |
1102636800000 | 1137.73 |
1102896000000 | 1148 |
1102982400000 | 1156.29 |
1103068800000 | 1164.25 |
1103155200000 | 1168.45 |
1103241600000 | 1157.01 |
1103500800000 | 1164.81 |
1103587200000 | 1169.54 |
1103673600000 | 1171.48 |
1103760000000 | 1172.19 |
1103846400000 | 1172.47 |
1104105600000 | 1171.57 |
1104192000000 | 1171.89 |
1104278400000 | 1173.36 |
1104364800000 | 1173.31 |
1104451200000 | 1171.19 |
1104710400000 | 1186.98 |
1104796800000 | 1199.55 |
1104883200000 | 1190.14 |
1104969600000 | 1199.61 |
1105056000000 | 1201.22 |
1105315200000 | 1202.21 |
1105401600000 | 1197.24 |
1105488000000 | 1203.91 |
1105574400000 | 1212.25 |
1105660800000 | 1229.8 |
1105920000000 | 1235.96 |
1106006400000 | 1238.88 |
1106092800000 | 1247.09 |
1106179200000 | 1243.01 |
1106265600000 | 1245.89 |
1106524800000 | 1236.56 |
1106611200000 | 1250.44 |
1106697600000 | 1252.46 |
1106784000000 | 1261.19 |
1106870400000 | 1257.46 |
1107129600000 | 1263.05 |
1107216000000 | 1270.15 |
1107302400000 | 1279.3 |
1107388800000 | 1285.41 |
1107475200000 | 1305.58 |
1107734400000 | 1309.77 |
1107820800000 | 1302.61 |
1107907200000 | 1298.33 |
1107993600000 | 1294.91 |
1108080000000 | 1309.25 |
1108339200000 | 1310.8 |
1108425600000 | 1315.81 |
1108512000000 | 1302.28 |
1108598400000 | 1300.48 |
1108684800000 | 1296.65 |
1108944000000 | 1277.51 |
1109030400000 | 1265.59 |
1109116800000 | 1259.82 |
1109203200000 | 1256.63 |
1109289600000 | 1275.09 |
1109548800000 | 1278.34 |
1109635200000 | 1289.16 |
1109721600000 | 1278.43 |
1109808000000 | 1273.94 |
1109894400000 | 1280.26 |
1110153600000 | 1283.25 |
1110240000000 | 1281.95 |
1110326400000 | 1270.97 |
1110412800000 | 1259.74 |
1110499200000 | 1258.73 |
1110758400000 | 1258.95 |
1110844800000 | 1264.87 |
1110931200000 | 1252.74 |
1111017600000 | 1253.64 |
1111104000000 | 1255.57 |
1111363200000 | 1253.37 |
1111449600000 | 1250.99 |
1111536000000 | 1245.92 |
1111622400000 | 1253.83 |
1112054400000 | 1248.26 |
1112140800000 | 1248.99 |
1112227200000 | 1248.95 |
1112313600000 | 1257.15 |
1112572800000 | 1252.07 |
1112659200000 | 1262.96 |
1112745600000 | 1269.55 |
1112832000000 | 1267.82 |
1112918400000 | 1271.74 |
1113177600000 | 1274.06 |
1113264000000 | 1275.85 |
1113350400000 | 1288.17 |
1113436800000 | 1277.37 |
1113523200000 | 1248.07 |
1113782400000 | 1219.34 |
1113868800000 | 1226.56 |
1113955200000 | 1220.19 |
1114041600000 | 1214.19 |
1114128000000 | 1228.77 |
1114387200000 | 1228.78 |
1114473600000 | 1230.3 |
1114560000000 | 1204.7 |
1114646400000 | 1209.59 |
1114732800000 | 1216.27 |
1114992000000 | 1227.32 |
1115078400000 | 1228.04 |
1115164800000 | 1234.34 |
1115251200000 | 1238.8 |
1115337600000 | 1248.68 |
1115596800000 | 1249.95 |
1115683200000 | 1250.16 |
1115769600000 | 1245.56 |
1115856000000 | 1255.01 |
1115942400000 | 1252.88 |
1116201600000 | 1252.7 |
1116288000000 | 1254.63 |
1116374400000 | 1280.5 |
1116460800000 | 1288.51 |
1116547200000 | 1288.89 |
1116806400000 | 1295 |
1116892800000 | 1293.23 |
1116979200000 | 1299.72 |
1117065600000 | 1306.42 |
1117152000000 | 1300.13 |
1117411200000 | 1313.49 |
1117497600000 | 1311.84 |
1117584000000 | 1329.99 |
1117670400000 | 1325.01 |
1117756800000 | 1322.87 |
1118016000000 | 1319.33 |
1118102400000 | 1329.78 |
1118188800000 | 1327.52 |
1118275200000 | 1332.39 |
1118361600000 | 1347.51 |
1118620800000 | 1365.07 |
1118707200000 | 1360.46 |
1118793600000 | 1354.98 |
1118880000000 | 1366.44 |
1118966400000 | 1371.61 |
1119225600000 | 1367.88 |
1119312000000 | 1377.36 |
1119398400000 | 1378.86 |
1119484800000 | 1385.53 |
1119571200000 | 1373.17 |
1119830400000 | 1357.28 |
1119916800000 | 1369.34 |
1120003200000 | 1382.45 |
1120089600000 | 1386 |
1120176000000 | 1399.65 |
1120435200000 | 1397.74 |
1120521600000 | 1389.18 |
1120608000000 | 1400.69 |
1120694400000 | 1377.22 |
1120780800000 | 1395.74 |
1121040000000 | 1403.24 |
1121126400000 | 1405.22 |
1121212800000 | 1414.98 |
1121299200000 | 1416.02 |
1121385600000 | 1406.23 |
1121644800000 | 1402.57 |
1121731200000 | 1408.77 |
1121817600000 | 1409.29 |
1121904000000 | 1430.29 |
1121990400000 | 1438.48 |
1122249600000 | 1439.15 |
1122336000000 | 1441.84 |
1122422400000 | 1449.75 |
1122508800000 | 1453.91 |
1122595200000 | 1452.47 |
1122854400000 | 1455.56 |
1122940800000 | 1459.2 |
1123027200000 | 1475.39 |
1123113600000 | 1466.55 |
1123200000000 | 1459.02 |
1123459200000 | 1472.68 |
1123545600000 | 1480.59 |
1123632000000 | 1490.3 |
1123718400000 | 1479.09 |
1123804800000 | 1474.91 |
1124064000000 | 1471.33 |
1124150400000 | 1477.22 |
1124236800000 | 1472.3 |
1124323200000 | 1460.81 |
1124409600000 | 1470.36 |
1124668800000 | 1474.46 |
1124755200000 | 1463.56 |
1124841600000 | 1461.91 |
1124928000000 | 1452.85 |
1125014400000 | 1450.95 |
1125273600000 | 1452.93 |
1125360000000 | 1452.24 |
1125446400000 | 1462.24 |
1125532800000 | 1482.57 |
1125619200000 | 1482.78 |
1125878400000 | 1488.7 |
1125964800000 | 1491.42 |
1126051200000 | 1499.09 |
1126137600000 | 1484.37 |
1126224000000 | 1485.22 |
1126483200000 | 1489.4 |
1126569600000 | 1476.29 |
1126656000000 | 1475.66 |
1126742400000 | 1485.71 |
1126828800000 | 1497.9 |
1127088000000 | 1501.91 |
1127174400000 | 1500.93 |
1127260800000 | 1483.78 |
1127347200000 | 1478.26 |
1127433600000 | 1480.98 |
1127692800000 | 1487.43 |
1127779200000 | 1485.54 |
1127865600000 | 1490.83 |
1127952000000 | 1490.96 |
1128038400000 | 1498.82 |
1128297600000 | 1512.17 |
1128384000000 | 1521.28 |
1128470400000 | 1501.94 |
1128556800000 | 1480.13 |
1128643200000 | 1477.66 |
1128902400000 | 1481.33 |
1128988800000 | 1483.48 |
1129075200000 | 1471.88 |
1129161600000 | 1449.19 |
1129248000000 | 1445.49 |
1129507200000 | 1437.76 |
1129593600000 | 1429.68 |
1129680000000 | 1400.18 |
1129766400000 | 1400.57 |
1129852800000 | 1385.24 |
1130112000000 | 1403.03 |
1130198400000 | 1407.13 |
1130284800000 | 1407.39 |
1130371200000 | 1396.77 |
1130457600000 | 1397.79 |
1130716800000 | 1439.03 |
1130803200000 | 1442.23 |
1130889600000 | 1444.36 |
1130976000000 | 1457.44 |
1131062400000 | 1458.11 |
1131321600000 | 1459.69 |
1131408000000 | 1454.19 |
1131494400000 | 1453.39 |
1131580800000 | 1453.37 |
1131667200000 | 1466.47 |
1131926400000 | 1464.02 |
1132012800000 | 1458.71 |
1132099200000 | 1456.69 |
1132185600000 | 1476.06 |
1132272000000 | 1485.03 |
1132531200000 | 1488.53 |
1132617600000 | 1488.34 |
1132704000000 | 1502.62 |
1132790400000 | 1498.91 |
1132876800000 | 1508.99 |
1133136000000 | 1505.37 |
1133222400000 | 1504.45 |
1133308800000 | 1498.2 |
1133395200000 | 1514.46 |
1133481600000 | 1520.46 |
1133740800000 | 1522.81 |
1133827200000 | 1532.47 |
1133913600000 | 1525.47 |
1134000000000 | 1526.14 |
1134086400000 | 1532.67 |
1134345600000 | 1532.94 |
1134432000000 | 1528.58 |
1134518400000 | 1536.09 |
1134604800000 | 1544.16 |
1134691200000 | 1550.71 |
1134950400000 | 1550.07 |
1135036800000 | 1551.74 |
1135123200000 | 1566.04 |
1135209600000 | 1565.85 |
1135296000000 | 1572.3 |
1135641600000 | 1579.12 |
1135728000000 | 1579.73 |
1135814400000 | 1586.32 |
1135900800000 | 1581.49 |
1136160000000 | 1587.27 |
1136246400000 | 1598.92 |
1136332800000 | 1610.62 |
1136419200000 | 1608.23 |
1136505600000 | 1617.83 |
1136764800000 | 1615.63 |
1136851200000 | 1609.2 |
1136937600000 | 1619.34 |
1137024000000 | 1626.19 |
1137110400000 | 1617.16 |
1137369600000 | 1621.34 |
1137456000000 | 1609.02 |
1137542400000 | 1592.37 |
1137628800000 | 1612.82 |
1137715200000 | 1614.05 |
1137974400000 | 1607.27 |
1138060800000 | 1614.16 |
1138147200000 | 1634.5 |
1138233600000 | 1678.06 |
1138320000000 | 1689.45 |
1138579200000 | 1683.45 |
1138665600000 | 1691.77 |
1138752000000 | 1723.03 |
1138838400000 | 1712.71 |
1138924800000 | 1716.88 |
1139184000000 | 1726.52 |
1139270400000 | 1721.79 |
1139356800000 | 1715.71 |
1139443200000 | 1739.6 |
1139529600000 | 1730.71 |
1139788800000 | 1745.03 |
1139875200000 | 1742.32 |
1139961600000 | 1739.16 |
1140048000000 | 1751.7 |
1140134400000 | 1756.51 |
1140393600000 | 1758.53 |
1140480000000 | 1770.93 |
1140566400000 | 1789.85 |
1140652800000 | 1787.48 |
1140739200000 | 1790.5 |
1140998400000 | 1793.29 |
1141084800000 | 1773.28 |
1141171200000 | 1784.62 |
1141257600000 | 1760.54 |
1141344000000 | 1758.39 |
1141603200000 | 1775.73 |
1141689600000 | 1754.7 |
1141776000000 | 1739.5 |
1141862400000 | 1759.72 |
1141948800000 | 1780.65 |
1142208000000 | 1794.94 |
1142294400000 | 1806.16 |
1142380800000 | 1810.65 |
1142467200000 | 1823.49 |
1142553600000 | 1829.19 |
1142812800000 | 1844.19 |
1142899200000 | 1849.45 |
1142985600000 | 1846.93 |
1143072000000 | 1858.47 |
1143158400000 | 1870.66 |
1143417600000 | 1852.82 |
1143504000000 | 1837.5 |
1143590400000 | 1843.89 |
1143676800000 | 1859.07 |
1143763200000 | 1861.75 |
1144022400000 | 1883.83 |
1144108800000 | 1880.95 |
1144195200000 | 1878.71 |
1144281600000 | 1880.19 |
1144368000000 | 1854.05 |
1144627200000 | 1856.17 |
1144713600000 | 1823.04 |
1144800000000 | 1812.01 |
1144886400000 | 1817.9 |
1145318400000 | 1810.58 |
1145404800000 | 1842.8 |
1145491200000 | 1849.63 |
1145577600000 | 1883.49 |
1145836800000 | 1881.95 |
1145923200000 | 1886.2 |
1146009600000 | 1895.32 |
1146096000000 | 1881.92 |
1146182400000 | 1876.12 |
1146441600000 | 1877.95 |
1146528000000 | 1887.36 |
1146614400000 | 1887.89 |
1146700800000 | 1891.73 |
1146787200000 | 1920.14 |
1147046400000 | 1939.24 |
1147132800000 | 1942.28 |
1147219200000 | 1954.57 |
1147305600000 | 1952.11 |
1147392000000 | 1904.69 |
1147651200000 | 1844.01 |
1147737600000 | 1829.8 |
1147824000000 | 1771.53 |
1147910400000 | 1763.8 |
1147996800000 | 1769.95 |
1148256000000 | 1676.85 |
1148342400000 | 1744.31 |
1148428800000 | 1718.23 |
1148515200000 | 1733.6 |
1148601600000 | 1790.66 |
1148860800000 | 1782.72 |
1148947200000 | 1737.22 |
1149033600000 | 1758.02 |
1149120000000 | 1754.6 |
1149206400000 | 1776.92 |
1149465600000 | 1763.32 |
1149552000000 | 1710.18 |
1149638400000 | 1693.34 |
1149724800000 | 1631.39 |
1149811200000 | 1678.1 |
1150070400000 | 1665.21 |
1150156800000 | 1624.24 |
1150243200000 | 1654.81 |
1150329600000 | 1701.48 |
1150416000000 | 1690.77 |
1150675200000 | 1716.86 |
1150761600000 | 1726.58 |
1150848000000 | 1726.28 |
1150934400000 | 1738.54 |
1151020800000 | 1747.57 |
1151280000000 | 1745.14 |
1151366400000 | 1741.76 |
1151452800000 | 1740.09 |
1151539200000 | 1776.48 |
1151625600000 | 1801.68 |
1151884800000 | 1804.65 |
1151971200000 | 1814.86 |
1152057600000 | 1795.11 |
1152144000000 | 1804.31 |
1152230400000 | 1795.12 |
1152489600000 | 1801.11 |
1152576000000 | 1776.1 |
1152662400000 | 1784 |
1152748800000 | 1750.88 |
1152835200000 | 1713.17 |
1153094400000 | 1693.96 |
1153180800000 | 1677.56 |
1153267200000 | 1722.71 |
1153353600000 | 1740.44 |
1153440000000 | 1713.53 |
1153699200000 | 1744.09 |
1153785600000 | 1754.94 |
1153872000000 | 1758.53 |
1153958400000 | 1788.25 |
1154044800000 | 1792.54 |
1154304000000 | 1795.17 |
1154390400000 | 1780.37 |
1154476800000 | 1819.65 |
1154563200000 | 1795.56 |
1154649600000 | 1815.72 |
1154908800000 | 1784.18 |
1154995200000 | 1795.48 |
1155081600000 | 1809.11 |
1155168000000 | 1785.13 |
1155254400000 | 1790.54 |
1155513600000 | 1814.8 |
1155600000000 | 1823.37 |
1155686400000 | 1832.85 |
1155772800000 | 1846.23 |
1155859200000 | 1845.59 |
1156118400000 | 1845.69 |
1156204800000 | 1853.64 |
1156291200000 | 1841.55 |
1156377600000 | 1839.34 |
1156464000000 | 1833.25 |
1156723200000 | 1843.62 |
1156809600000 | 1849.21 |
1156896000000 | 1857.62 |
1156982400000 | 1866.45 |
1157068800000 | 1879.48 |
1157328000000 | 1898.39 |
1157414400000 | 1890.58 |
1157500800000 | 1878.83 |
1157587200000 | 1850.24 |
1157673600000 | 1858.75 |
1157932800000 | 1850.04 |
1158019200000 | 1865.31 |
1158105600000 | 1884.06 |
1158192000000 | 1882.06 |
1158278400000 | 1887.37 |
1158537600000 | 1898.34 |
1158624000000 | 1882.68 |
1158710400000 | 1906.41 |
1158796800000 | 1914.47 |
1158883200000 | 1896.09 |
1159142400000 | 1899.19 |
1159228800000 | 1923.27 |
1159315200000 | 1935.38 |
1159401600000 | 1947.43 |
1159488000000 | 1947.31 |
1159747200000 | 1950.95 |
1159833600000 | 1935.28 |
1159920000000 | 1948.04 |
1160006400000 | 1962.86 |
1160092800000 | 1964.06 |
1160352000000 | 1959.4 |
1160438400000 | 1974.34 |
1160524800000 | 1979.76 |
1160611200000 | 2009.96 |
1160697600000 | 2006.76 |
1160956800000 | 2012.35 |
1161043200000 | 1987.61 |
1161129600000 | 2007.27 |
1161216000000 | 2008.95 |
1161302400000 | 2016.47 |
1161561600000 | 2030.34 |
1161648000000 | 2021.66 |
1161734400000 | 2029.05 |
1161820800000 | 2023.38 |
1161907200000 | 2007.5 |
1162166400000 | 2006.31 |
1162252800000 | 2011.99 |
1162339200000 | 2023.27 |
1162425600000 | 1998.39 |
1162512000000 | 2012.7 |
1162771200000 | 2037.57 |
1162857600000 | 2041.86 |
1162944000000 | 2039.29 |
1163030400000 | 2048.04 |
1163116800000 | 2058.12 |
1163376000000 | 2093.65 |
1163462400000 | 2084.71 |
1163548800000 | 2108.07 |
1163635200000 | 2110.67 |
1163721600000 | 2089.79 |
1163980800000 | 2079.89 |
1164067200000 | 2088.26 |
1164153600000 | 2108.61 |
1164240000000 | 2096.05 |
1164326400000 | 2084.04 |
1164585600000 | 2046.72 |
1164672000000 | 2033.38 |
1164758400000 | 2082.54 |
1164844800000 | 2077.4 |
1164931200000 | 2052.14 |
1165190400000 | 2072 |
1165276800000 | 2090.27 |
1165363200000 | 2094.74 |
1165449600000 | 2109.41 |
1165536000000 | 2115.64 |
1165795200000 | 2131.41 |
1165881600000 | 2135.77 |
1165968000000 | 2145.56 |
1166054400000 | 2155.6 |
1166140800000 | 2178.12 |
1166400000000 | 2177.41 |
1166486400000 | 2161.66 |
1166572800000 | 2183.64 |
1166659200000 | 2185.8 |
1166745600000 | 2165.96 |
1167177600000 | 2186.59 |
1167264000000 | 2183.5 |
1167350400000 | 2179.85 |
1167696000000 | 2206.7 |
1167782400000 | 2203.29 |
1167868800000 | 2189.39 |
1167955200000 | 2166.07 |
1168214400000 | 2176.04 |
1168300800000 | 2202.43 |
1168387200000 | 2177.84 |
1168473600000 | 2212.29 |
1168560000000 | 2221.94 |
1168819200000 | 2231.7 |
1168905600000 | 2216.32 |
1168992000000 | 2222.99 |
1169078400000 | 2231.08 |
1169164800000 | 2286.25 |
1169424000000 | 2282.91 |
1169510400000 | 2285.14 |
1169596800000 | 2313.22 |
1169683200000 | 2300.8 |
1169769600000 | 2298.92 |
1170028800000 | 2319.58 |
1170115200000 | 2327.21 |
1170201600000 | 2312.08 |
1170288000000 | 2340.77 |
1170374400000 | 2361.72 |
1170633600000 | 2365.08 |
1170720000000 | 2363.85 |
1170806400000 | 2377.06 |
1170892800000 | 2363.52 |
1170979200000 | 2383.21 |
1171238400000 | 2355.64 |
1171324800000 | 2367.17 |
1171411200000 | 2397.68 |
1171497600000 | 2390.77 |
1171584000000 | 2381.05 |
1171843200000 | 2394.77 |
1171929600000 | 2408.15 |
1172016000000 | 2398.01 |
1172102400000 | 2409.84 |
1172188800000 | 2409.07 |
1172448000000 | 2433.53 |
1172534400000 | 2324.63 |
1172620800000 | 2296.86 |
1172707200000 | 2271.46 |
1172793600000 | 2257.46 |
1173052800000 | 2225.5 |
1173139200000 | 2260.3 |
1173225600000 | 2280.97 |
1173312000000 | 2316.38 |
1173398400000 | 2316.83 |
1173657600000 | 2303.13 |
1173744000000 | 2280.8 |
1173830400000 | 2209.45 |
1173916800000 | 2261 |
1174003200000 | 2268.86 |
1174262400000 | 2309.23 |
1174348800000 | 2346.37 |
1174435200000 | 2361.08 |
1174521600000 | 2406.21 |
1174608000000 | 2414.32 |
1174867200000 | 2407.53 |
1174953600000 | 2411.41 |
1175040000000 | 2382.23 |
1175126400000 | 2417.21 |
1175212800000 | 2425.92 |
1175472000000 | 2436.16 |
1175558400000 | 2483.89 |
1175644800000 | 2478.62 |
1175731200000 | 2490.98 |
1176163200000 | 2491.87 |
1176249600000 | 2487.32 |
1176336000000 | 2471.61 |
1176422400000 | 2466.39 |
1176681600000 | 2472.36 |
1176768000000 | 2474.17 |
1176854400000 | 2458.68 |
1176940800000 | 2463 |
1177027200000 | 2507.11 |
1177286400000 | 2515 |
1177372800000 | 2475.87 |
1177459200000 | 2496.67 |
1177545600000 | 2489.2 |
1177632000000 | 2489.83 |
1177891200000 | 2508.95 |
1177977600000 | 2506.95 |
1178064000000 | 2526.38 |
1178150400000 | 2572.63 |
1178236800000 | 2618.6 |
1178496000000 | 2633.99 |
1178582400000 | 2596.03 |
1178668800000 | 2591.1 |
1178755200000 | 2565.42 |
1178841600000 | 2567.71 |
1179100800000 | 2573.83 |
1179187200000 | 2605.23 |
1179273600000 | 2606.13 |
1179360000000 | 2617.33 |
1179446400000 | 2644.08 |
1179705600000 | 2649.83 |
1179792000000 | 2665.47 |
1179878400000 | 2675.45 |
1179964800000 | 2663.81 |
1180051200000 | 2643.05 |
1180310400000 | 2651.19 |
1180396800000 | 2650.13 |
1180483200000 | 2633.97 |
1180569600000 | 2677.75 |
1180656000000 | 2713.58 |
1180915200000 | 2690.97 |
1181001600000 | 2677.16 |
1181088000000 | 2611.69 |
1181174400000 | 2567.68 |
1181260800000 | 2560.22 |
1181520000000 | 2588.79 |
1181606400000 | 2553.27 |
1181692800000 | 2565.9 |
1181779200000 | 2621.59 |
1181865600000 | 2648.89 |
1182124800000 | 2641.93 |
1182211200000 | 2625.5 |
1182297600000 | 2644.25 |
1182384000000 | 2611.01 |
1182470400000 | 2600.75 |
1182729600000 | 2594.28 |
1182816000000 | 2581.56 |
1182902400000 | 2571.57 |
1182988800000 | 2601.1 |
1183075200000 | 2614.74 |
1183334400000 | 2604.18 |
1183420800000 | 2626.44 |
1183507200000 | 2645.72 |
1183593600000 | 2632.99 |
1183680000000 | 2645.98 |
1183939200000 | 2644.79 |
1184025600000 | 2622.8 |
1184112000000 | 2618.84 |
1184198400000 | 2658.9 |
1184284800000 | 2658.15 |
1184544000000 | 2660.24 |
1184630400000 | 2650.7 |
1184716800000 | 2619.48 |
1184803200000 | 2642.96 |
1184889600000 | 2592.08 |
1185148800000 | 2605.42 |
1185235200000 | 2572.18 |
1185321600000 | 2556.14 |
1185408000000 | 2480.06 |
1185494400000 | 2480.49 |
1185753600000 | 2476.41 |
1185840000000 | 2521.59 |
1185926400000 | 2477.62 |
1186012800000 | 2491.63 |
1186099200000 | 2467 |
1186358400000 | 2421.03 |
1186444800000 | 2432.89 |
1186531200000 | 2470.89 |
1186617600000 | 2429.18 |
1186704000000 | 2369.24 |
1186963200000 | 2421.98 |
1187049600000 | 2390.15 |
1187136000000 | 2379.71 |
1187222400000 | 2286.58 |
1187308800000 | 2300.84 |
1187568000000 | 2321.12 |
1187654400000 | 2327.34 |
1187740800000 | 2392.98 |
1187827200000 | 2391.78 |
1187913600000 | 2410.44 |
1188172800000 | 2420.59 |
1188259200000 | 2376.33 |
1188345600000 | 2403.06 |
1188432000000 | 2429.33 |
1188518400000 | 2469.06 |
1188777600000 | 2489.73 |
1188864000000 | 2497.94 |
1188950400000 | 2438.05 |
1189036800000 | 2411.75 |
1189123200000 | 2333.36 |
1189382400000 | 2272.99 |
1189468800000 | 2315.13 |
1189555200000 | 2327.76 |
1189641600000 | 2336.16 |
1189728000000 | 2280.38 |
1189987200000 | 2223.25 |
1190073600000 | 2290.17 |
1190160000000 | 2384.79 |
1190246400000 | 2368.47 |
1190332800000 | 2395.63 |
1190592000000 | 2389.34 |
1190678400000 | 2328.18 |
1190764800000 | 2348.43 |
1190851200000 | 2393.76 |
1190937600000 | 2398.06 |
1191196800000 | 2432.39 |
1191283200000 | 2470.68 |
1191369600000 | 2502.9 |
1191456000000 | 2483.8 |
1191542400000 | 2496.09 |
1191801600000 | 2490.4 |
1191888000000 | 2490.65 |
1191974400000 | 2506.32 |
1192060800000 | 2515.61 |
1192147200000 | 2474.23 |
1192406400000 | 2453.62 |
1192492800000 | 2416.93 |
1192579200000 | 2447.74 |
1192665600000 | 2411.39 |
1192752000000 | 2399.25 |
1193011200000 | 2346.3 |
1193097600000 | 2396.55 |
1193184000000 | 2398.02 |
1193270400000 | 2447.52 |
1193356800000 | 2459.08 |
1193616000000 | 2484.2 |
1193702400000 | 2472.43 |
1193788800000 | 2491.44 |
1193875200000 | 2459.92 |
1193961600000 | 2443.68 |
1194220800000 | 2424.48 |
1194307200000 | 2447.38 |
1194393600000 | 2426.83 |
1194480000000 | 2425.46 |
1194566400000 | 2386.77 |
1194825600000 | 2383.7 |
1194912000000 | 2353.52 |
1194998400000 | 2393.24 |
1195084800000 | 2365.22 |
1195171200000 | 2349.16 |
1195430400000 | 2271.01 |
1195516800000 | 2303.97 |
1195603200000 | 2226.96 |
1195689600000 | 2232.25 |
1195776000000 | 2270.96 |
1196035200000 | 2256.01 |
1196121600000 | 2235.02 |
1196208000000 | 2294.94 |
1196294400000 | 2322.29 |
1196380800000 | 2360.01 |
1196640000000 | 2336.29 |
1196726400000 | 2276.69 |
1196812800000 | 2338.82 |
1196899200000 | 2335.29 |
1196985600000 | 2368.93 |
1197244800000 | 2436.78 |
1197331200000 | 2447.32 |
1197417600000 | 2453.48 |
1197504000000 | 2375.71 |
1197590400000 | 2392.42 |
1197849600000 | 2329.37 |
1197936000000 | 2310.94 |
1198022400000 | 2273.29 |
1198108800000 | 2235.31 |
1198195200000 | 2287.78 |
1198454400000 | 2289.42 |
1198713600000 | 2287.82 |
1198800000000 | 2286.52 |
1199059200000 | 2287.65 |
1199232000000 | 2236.37 |
1199318400000 | 2200.2 |
1199404800000 | 2136.4 |
1199664000000 | 2078.79 |
1199750400000 | 2104.64 |
1199836800000 | 2060.78 |
1199923200000 | 2049.13 |
1200009600000 | 2064.03 |
1200268800000 | 2107.9 |
1200355200000 | 2038.27 |
1200441600000 | 2031.75 |
1200528000000 | 2003.78 |
1200614400000 | 2003.61 |
1200873600000 | 1897.9 |
1200960000000 | 1976.54 |
1201046400000 | 1930.53 |
1201132800000 | 2041.55 |
1201219200000 | 2012.19 |
1201478400000 | 1973.48 |
1201564800000 | 2014.69 |
1201651200000 | 1997.35 |
1201737600000 | 1982.77 |
1201824000000 | 2069.38 |
1202083200000 | 2090.91 |
1202169600000 | 1986.13 |
1202256000000 | 1990.24 |
1202342400000 | 1932.65 |
1202428800000 | 1938.6 |
1202688000000 | 1917.51 |
1202774400000 | 1986.56 |
1202860800000 | 1990.98 |
1202947200000 | 2014.97 |
1203033600000 | 1991.14 |
1203292800000 | 2032.39 |
1203379200000 | 2049.78 |
1203465600000 | 2024.98 |
1203552000000 | 2052.8 |
1203638400000 | 2033.4 |
1203897600000 | 2068.92 |
1203984000000 | 2104.63 |
1204070400000 | 2091.13 |
1204156800000 | 2049.32 |
1204243200000 | 2024.76 |
1204502400000 | 1988.95 |
1204588800000 | 1954.59 |
1204675200000 | 2003.75 |
1204761600000 | 1967.43 |
1204848000000 | 1959.86 |
1205107200000 | 1922.13 |
1205193600000 | 1958.02 |
1205280000000 | 1978.61 |
1205366400000 | 1940.84 |
1205452800000 | 1924.08 |
1205712000000 | 1850.7 |
1205798400000 | 1916.89 |
1205884800000 | 1899.16 |
1205971200000 | 1894.47 |
1206403200000 | 1964.39 |
1206489600000 | 1960.67 |
1206576000000 | 1985.3 |
1206662400000 | 1972.07 |
1206921600000 | 1984.34 |
1207008000000 | 2048.09 |
1207094400000 | 2070.63 |
1207180800000 | 2056.02 |
1207267200000 | 2058.72 |
1207526400000 | 2074.13 |
1207612800000 | 2035.5 |
1207699200000 | 2023.41 |
1207785600000 | 2003.99 |
1207872000000 | 1983.99 |
1208131200000 | 1962.88 |
1208217600000 | 1967.24 |
1208304000000 | 2021.29 |
1208390400000 | 2017.55 |
1208476800000 | 2053.16 |
1208736000000 | 2022.07 |
1208822400000 | 1995.62 |
1208908800000 | 2037.4 |
1208995200000 | 2037.56 |
1209081600000 | 2074.79 |
1209340800000 | 2095.83 |
1209427200000 | 2056.1 |
1209513600000 | 2049.93 |
1209600000000 | 2049.56 |
1209686400000 | 2078.23 |
1209945600000 | 2084.27 |
1210032000000 | 2055.44 |
1210118400000 | 2095.77 |
1210204800000 | 2095.68 |
1210291200000 | 2072.33 |
1210550400000 | 2078.47 |
1210636800000 | 2068.13 |
1210723200000 | 2095.8 |
1210809600000 | 2108.56 |
1210896000000 | 2149.66 |
1211155200000 | 2176.97 |
1211241600000 | 2145.24 |
1211328000000 | 2118.13 |
1211414400000 | 2129.16 |
1211500800000 | 2079.36 |
1211760000000 | 2082.74 |
1211846400000 | 2082.91 |
1211932800000 | 2094.48 |
1212019200000 | 2078.99 |
1212105600000 | 2102.67 |
1212364800000 | 2077.81 |
1212451200000 | 2080.98 |
1212537600000 | 2043.2 |
1212624000000 | 2044.12 |
1212710400000 | 1990.73 |
1212969600000 | 1952.07 |
1213056000000 | 1936.31 |
1213142400000 | 1888.04 |
1213228800000 | 1899.14 |
1213315200000 | 1906.85 |
1213574400000 | 1901.13 |
1213660800000 | 1891.84 |
1213747200000 | 1837.44 |
1213833600000 | 1826.47 |
1213920000000 | 1795.87 |
1214179200000 | 1775.46 |
1214265600000 | 1738.28 |
1214352000000 | 1798.19 |
1214438400000 | 1731.14 |
1214524800000 | 1744.91 |
1214784000000 | 1734.41 |
1214870400000 | 1671.7 |
1214956800000 | 1620.46 |
1215043200000 | 1641.79 |
1215129600000 | 1621.75 |
1215388800000 | 1648.38 |
1215475200000 | 1599.38 |
1215561600000 | 1636.67 |
1215648000000 | 1577.32 |
1215734400000 | 1507.95 |
1215993600000 | 1541.06 |
1216080000000 | 1492.09 |
1216166400000 | 1511.16 |
1216252800000 | 1600.42 |
1216339200000 | 1635.69 |
1216598400000 | 1646.74 |
1216684800000 | 1626.02 |
1216771200000 | 1656.51 |
1216857600000 | 1591.78 |
1216944000000 | 1603.95 |
1217203200000 | 1568.25 |
1217289600000 | 1559.28 |
1217376000000 | 1587.85 |
1217462400000 | 1585.61 |
1217548800000 | 1544.64 |
1217808000000 | 1517.47 |
1217894400000 | 1578.94 |
1217980800000 | 1620.55 |
1218067200000 | 1630.22 |
1218153600000 | 1660.07 |
1218412800000 | 1711.91 |
1218499200000 | 1706.35 |
1218585600000 | 1643.18 |
1218672000000 | 1648.02 |
1218758400000 | 1665.39 |
1219017600000 | 1664.36 |
1219104000000 | 1595.64 |
1219190400000 | 1590.28 |
1219276800000 | 1560.77 |
1219363200000 | 1609.53 |
1219622400000 | 1586.85 |
1219708800000 | 1592.3 |
1219795200000 | 1598.13 |
1219881600000 | 1627.08 |
1219968000000 | 1642.82 |
1220227200000 | 1640.55 |
1220313600000 | 1701.08 |
1220400000000 | 1675.86 |
1220486400000 | 1613.65 |
1220572800000 | 1567.21 |
1220832000000 | 1633.53 |
1220918400000 | 1600.88 |
1221004800000 | 1592.28 |
1221091200000 | 1561.3 |
1221177600000 | 1582.93 |
1221436800000 | 1547.8 |
1221523200000 | 1534.68 |
1221609600000 | 1490.19 |
1221696000000 | 1486.36 |
1221782400000 | 1638.03 |
1222041600000 | 1568.38 |
1222128000000 | 1518.01 |
1222214400000 | 1499.79 |
1222300800000 | 1533.94 |
1222387200000 | 1490.59 |
1222646400000 | 1385.06 |
1222732800000 | 1414.01 |
1222819200000 | 1402.52 |
1222905600000 | 1356.59 |
1222992000000 | 1385.98 |
1223251200000 | 1270.58 |
1223337600000 | 1253.83 |
1223424000000 | 1215.58 |
1223510400000 | 1226.64 |
1223596800000 | 1151.4 |
1223856000000 | 1294.17 |
1223942400000 | 1337.99 |
1224028800000 | 1202.47 |
1224115200000 | 1118.25 |
1224201600000 | 1111.03 |
1224460800000 | 1159.78 |
1224547200000 | 1195.62 |
1224633600000 | 1115.3 |
1224720000000 | 1098.1 |
1224806400000 | 1063.6 |
1225065600000 | 1030.41 |
1225152000000 | 1047.13 |
1225238400000 | 1166.33 |
1225324800000 | 1198.76 |
1225411200000 | 1221.93 |
1225670400000 | 1232.39 |
1225756800000 | 1294.09 |
1225843200000 | 1280.46 |
1225929600000 | 1176.11 |
1226016000000 | 1190.8 |
1226275200000 | 1227.66 |
1226361600000 | 1169.96 |
1226448000000 | 1125.08 |
1226534400000 | 1118.52 |
1226620800000 | 1131.42 |
1226880000000 | 1104.66 |
1226966400000 | 1084.42 |
1227052800000 | 1035.93 |
1227139200000 | 997.05 |
1227225600000 | 992.57 |
1227484800000 | 1104.29 |
1227571200000 | 1147.14 |
1227657600000 | 1142.5 |
1227744000000 | 1182.91 |
1227830400000 | 1183.38 |
1228089600000 | 1113.38 |
1228176000000 | 1149.27 |
1228262400000 | 1137.72 |
1228348800000 | 1148.11 |
1228435200000 | 1093.37 |
1228694400000 | 1190.53 |
1228780800000 | 1224.19 |
1228867200000 | 1248.18 |
1228953600000 | 1238.86 |
1229040000000 | 1207.28 |
1229299200000 | 1211.18 |
1229385600000 | 1208.85 |
1229472000000 | 1231.45 |
1229558400000 | 1223.82 |
1229644800000 | 1207.62 |
1229904000000 | 1179.24 |
1229990400000 | 1177.18 |
1230076800000 | 1173.04 |
1230508800000 | 1180.33 |
1230595200000 | 1209.09 |
1230681600000 | 1214.14 |
1230854400000 | 1250.68 |
1231113600000 | 1275.54 |
1231200000000 | 1316.22 |
1231286400000 | 1319.36 |
1231372800000 | 1294.37 |
1231459200000 | 1291.46 |
1231718400000 | 1243.03 |
1231804800000 | 1206.66 |
1231891200000 | 1131.89 |
1231977600000 | 1126.49 |
1232064000000 | 1148.71 |
1232323200000 | 1135.12 |
1232409600000 | 1099.95 |
1232496000000 | 1097.51 |
1232582400000 | 1086.79 |
1232668800000 | 1061.97 |
1232928000000 | 1098.99 |
1233014400000 | 1087.18 |
1233100800000 | 1134.1 |
1233187200000 | 1103.34 |
1233273600000 | 1094.26 |
1233532800000 | 1069.45 |
1233619200000 | 1086.03 |
1233705600000 | 1148.26 |
1233792000000 | 1147.99 |
1233878400000 | 1204.18 |
1234137600000 | 1222.21 |
1234224000000 | 1170.11 |
1234310400000 | 1173.85 |
1234396800000 | 1143.99 |
1234483200000 | 1159.91 |
1234742400000 | 1132.81 |
1234828800000 | 1079.56 |
1234915200000 | 1078.11 |
1235001600000 | 1078.53 |
1235088000000 | 1005.81 |
1235347200000 | 987.28 |
1235433600000 | 971.12 |
1235520000000 | 971.43 |
1235606400000 | 983.81 |
1235692800000 | 967.31 |
1235952000000 | 930.33 |
1236038400000 | 919.61 |
1236124800000 | 992.68 |
1236211200000 | 936.48 |
1236297600000 | 931.54 |
1236556800000 | 905.49 |
1236643200000 | 967.67 |
1236729600000 | 993.51 |
1236816000000 | 1010.03 |
1236902400000 | 1000.46 |
1237161600000 | 1034.28 |
1237248000000 | 1025.54 |
1237334400000 | 1015.28 |
1237420800000 | 1028.33 |
1237507200000 | 1035.56 |
1237766400000 | 1062.24 |
1237852800000 | 1058.43 |
1237939200000 | 1071.41 |
1238025600000 | 1066.5 |
1238112000000 | 1051.59 |
1238371200000 | 1003.7 |
1238457600000 | 1042.08 |
1238544000000 | 1073.48 |
1238630400000 | 1157.8 |
1238716800000 | 1172.69 |
1238976000000 | 1158.19 |
1239062400000 | 1129.44 |
1239148800000 | 1144.38 |
1239235200000 | 1178.93 |
1239667200000 | 1217.2 |
1239753600000 | 1195.46 |
1239840000000 | 1229.38 |
1239926400000 | 1257.64 |
1240185600000 | 1190.91 |
1240272000000 | 1192.27 |
1240358400000 | 1269.16 |
1240444800000 | 1270.85 |
1240531200000 | 1290.24 |
1240790400000 | 1305.77 |
1240876800000 | 1269.61 |
1240963200000 | 1300.69 |
1241049600000 | 1332.37 |
1241136000000 | 1333.25 |
1241395200000 | 1368.83 |
1241481600000 | 1378.12 |
1241568000000 | 1382.84 |
1241654400000 | 1355.89 |
1241740800000 | 1372.31 |
1242000000000 | 1324.04 |
1242086400000 | 1312.01 |
1242172800000 | 1258.26 |
1242259200000 | 1281.92 |
1242345600000 | 1304.47 |
1242604800000 | 1329.26 |
1242691200000 | 1377 |
1242777600000 | 1391.17 |
1242864000000 | 1353.29 |
1242950400000 | 1351.31 |
1243209600000 | 1349.27 |
1243296000000 | 1346.69 |
1243382400000 | 1358.9 |
1243468800000 | 1317.34 |
1243555200000 | 1315.41 |
1243814400000 | 1367.46 |
1243900800000 | 1385.72 |
1243987200000 | 1339.24 |
1244073600000 | 1331.76 |
1244160000000 | 1345.34 |
1244419200000 | 1319.46 |
1244505600000 | 1319.85 |
1244592000000 | 1336.32 |
1244678400000 | 1339.93 |
1244764800000 | 1347.62 |
1245024000000 | 1316.98 |
1245110400000 | 1313.06 |
1245196800000 | 1264.29 |
1245283200000 | 1270.25 |
1245369600000 | 1293.49 |
1245628800000 | 1229.88 |
1245715200000 | 1231.99 |
1245801600000 | 1270.45 |
1245888000000 | 1271.81 |
1245974400000 | 1275.44 |
1246233600000 | 1309.4 |
1246320000000 | 1290.35 |
1246406400000 | 1308.89 |
1246492800000 | 1263.12 |
1246579200000 | 1264.81 |
1246838400000 | 1237.11 |
1246924800000 | 1233.92 |
1247011200000 | 1227.18 |
1247097600000 | 1236.85 |
1247184000000 | 1210.1 |
1247443200000 | 1238.52 |
1247529600000 | 1253.15 |
1247616000000 | 1285.34 |
1247702400000 | 1292.1199 |
1247788800000 | 1306.3699 |
1248048000000 | 1328.7 |
1248134400000 | 1351.7 |
1248220800000 | 1350.52 |
1248307200000 | 1387.57 |
1248393600000 | 1388.8599 |
1248652800000 | 1391.8599 |
1248739200000 | 1370.83 |
1248825600000 | 1392.3699 |
1248912000000 | 1431.51 |
1248998400000 | 1434.71 |
1249257600000 | 1468.05 |
1249344000000 | 1457.04 |
1249430400000 | 1449.3 |
1249516800000 | 1448.8599 |
1249603200000 | 1462.23 |
1249862400000 | 1464.93 |
1249948800000 | 1443.51 |
1250035200000 | 1462.67 |
1250121600000 | 1496.39 |
1250208000000 | 1484.01 |
1250467200000 | 1448.65 |
1250553600000 | 1467.29 |
1250640000000 | 1461.23 |
1250726400000 | 1509.56 |
1250812800000 | 1558.91 |
1251072000000 | 1595.29 |
1251158400000 | 1612.08 |
1251244800000 | 1573.06 |
1251331200000 | 1558.73 |
1251417600000 | 1588.57 |
1251676800000 | 1570.65 |
1251763200000 | 1537.64 |
1251849600000 | 1516.48 |
1251936000000 | 1529.6099 |
1252022400000 | 1554.74 |
1252281600000 | 1581.77 |
1252368000000 | 1589.16 |
1252454400000 | 1614.23 |
1252540800000 | 1609.95 |
1252627200000 | 1632.52 |
1252886400000 | 1622.02 |
1252972800000 | 1625.79 |
1253059200000 | 1655.46 |
1253145600000 | 1673.77 |
1253232000000 | 1680.5 |
1253491200000 | 1646.03 |
1253577600000 | 1647.5 |
1253664000000 | 1642.59 |
1253750400000 | 1610.7 |
1253836800000 | 1590.97 |
1254096000000 | 1629.91 |
1254182400000 | 1626.73 |
1254268800000 | 1624.4 |
1254355200000 | 1589.77 |
1254441600000 | 1556.89 |
1254700800000 | 1582.1099 |
1254787200000 | 1633.22 |
1254873600000 | 1634.9 |
1254960000000 | 1672.18 |
1255046400000 | 1671.17 |
1255305600000 | 1698.71 |
1255392000000 | 1674.05 |
1255478400000 | 1706.65 |
1255564800000 | 1710.07 |
1255651200000 | 1687.04 |
1255910400000 | 1710.03 |
1255996800000 | 1682.3 |
1256083200000 | 1674.56 |
1256169600000 | 1645.63 |
1256256000000 | 1638.89 |
1256515200000 | 1602.56 |
1256601600000 | 1594.34 |
1256688000000 | 1528.39 |
1256774400000 | 1582.99 |
1256860800000 | 1524.2 |
1257120000000 | 1547.38 |
1257206400000 | 1533.96 |
1257292800000 | 1583.77 |
1257379200000 | 1609.55 |
1257465600000 | 1597.79 |
1257724800000 | 1633.45 |
1257811200000 | 1634.88 |
1257897600000 | 1649.56 |
1257984000000 | 1646.22 |
1258070400000 | 1655.32 |
1258329600000 | 1690.47 |
1258416000000 | 1666.73 |
1258502400000 | 1672.68 |
1258588800000 | 1630.34 |
1258675200000 | 1620.19 |
1258934400000 | 1661.55 |
1259020800000 | 1649.14 |
1259107200000 | 1656.57 |
1259193600000 | 1586.14 |
1259280000000 | 1610.6099 |
1259539200000 | 1588.74 |
1259625600000 | 1651.19 |
1259712000000 | 1665.31 |
1259798400000 | 1666.79 |
1259884800000 | 1681.74 |
1260144000000 | 1684.53 |
1260230400000 | 1652.04 |
1260316800000 | 1638.44 |
1260403200000 | 1649.88 |
1260489600000 | 1659.1099 |
1260748800000 | 1674.38 |
1260835200000 | 1673.17 |
1260921600000 | 1684.38 |
1261008000000 | 1674.7 |
1261094400000 | 1661.07 |
1261353600000 | 1686.52 |
1261440000000 | 1701.33 |
1261526400000 | 1708.25 |
1261612800000 | 1703.26 |
1261958400000 | 1713.03 |
1262044800000 | 1729.87 |
1262131200000 | 1722.57 |
1262217600000 | 1717.61 |
1262563200000 | 1751.3 |
1262649600000 | 1755.8 |
1262736000000 | 1766.02 |
1262822400000 | 1761.41 |
1262908800000 | 1774.19 |
1263168000000 | 1780.67 |
1263254400000 | 1752.56 |
1263340800000 | 1763.04 |
1263427200000 | 1777.13 |
1263513600000 | 1755.07 |
1263772800000 | 1763.22 |
1263859200000 | 1770.34 |
1263945600000 | 1731.54 |
1264032000000 | 1694.43 |
1264118400000 | 1678.71 |
1264377600000 | 1667.23 |
1264464000000 | 1673.98 |
1264550400000 | 1633.59 |
1264636800000 | 1607.6099 |
1264723200000 | 1639.03 |
1264982400000 | 1640.68 |
1265068800000 | 1670.18 |
1265155200000 | 1672.16 |
1265241600000 | 1613.65 |
1265328000000 | 1567.1199 |
1265587200000 | 1572.18 |
1265673600000 | 1583.6 |
1265760000000 | 1588.3 |
1265846400000 | 1571.06 |
1265932800000 | 1543.47 |
1266192000000 | 1546.3 |
1266278400000 | 1564.15 |
1266364800000 | 1604.93 |
1266451200000 | 1617.07 |
1266537600000 | 1615.89 |
1266796800000 | 1608.3 |
1266883200000 | 1586.5 |
1266969600000 | 1572.8599 |
1267056000000 | 1540.03 |
1267142400000 | 1570.28 |
1267401600000 | 1600.41 |
1267488000000 | 1619.23 |
1267574400000 | 1642.75 |
1267660800000 | 1650.31 |
1267747200000 | 1682.23 |
1268006400000 | 1682.85 |
1268092800000 | 1684.01 |
1268179200000 | 1700.33 |
1268265600000 | 1698.12 |
1268352000000 | 1705.02 |
1268611200000 | 1687.76 |
1268697600000 | 1702.35 |
1268784000000 | 1738.16 |
1268870400000 | 1732.14 |
1268956800000 | 1722.96 |
1269216000000 | 1717.4 |
1269302400000 | 1741.01 |
1269388800000 | 1724.59 |
1269475200000 | 1738.9 |
1269561600000 | 1731.97 |
1269820800000 | 1730.99 |
1269907200000 | 1728.94 |
1269993600000 | 1726.18 |
1270080000000 | 1755.88 |
1270512000000 | 1772.84 |
1270598400000 | 1775.26 |
1270684800000 | 1754.31 |
1270771200000 | 1796.28 |
1271030400000 | 1793.34 |
1271116800000 | 1780.68 |
1271203200000 | 1804.42 |
1271289600000 | 1809.32 |
1271376000000 | 1799.68 |
1271635200000 | 1784.58 |
1271721600000 | 1812.46 |
1271808000000 | 1802.93 |
1271894400000 | 1772.59 |
1271980800000 | 1827.67 |
1272240000000 | 1845.59 |
1272326400000 | 1774.53 |
1272412800000 | 1744.06 |
1272499200000 | 1785.72 |
1272585600000 | 1780.77 |
1272844800000 | 1784.93 |
1272931200000 | 1709.05 |
1273017600000 | 1660.8599 |
1273104000000 | 1628.2 |
1273190400000 | 1567.33 |
1273449600000 | 1702.32 |
1273536000000 | 1695.94 |
1273622400000 | 1728.67 |
1273708800000 | 1723.89 |
1273795200000 | 1654.98 |
1274054400000 | 1630.6099 |
1274140800000 | 1660.19 |
1274227200000 | 1595.34 |
1274313600000 | 1549.84 |
1274400000000 | 1546.59 |
1274659200000 | 1555.48 |
1274745600000 | 1491.84 |
1274832000000 | 1539.6 |
1274918400000 | 1598.6099 |
1275004800000 | 1589.1199 |
1275264000000 | 1596.56 |
1275350400000 | 1599.97 |
1275436800000 | 1595.41 |
1275523200000 | 1619.57 |
1275609600000 | 1576.08 |
1275868800000 | 1570.67 |
1275955200000 | 1550.75 |
1276041600000 | 1590.3 |
1276128000000 | 1646.26 |
1276214400000 | 1660.64 |
1276473600000 | 1687.61 |
1276560000000 | 1703.88 |
1276646400000 | 1687.55 |
1276732800000 | 1691.44 |
1276819200000 | 1694.85 |
1277078400000 | 1721.91 |
1277164800000 | 1704.81 |
1277251200000 | 1668.47 |
1277337600000 | 1628.9 |
1277424000000 | 1609.54 |
1277683200000 | 1642.17 |
1277769600000 | 1575.07 |
1277856000000 | 1570.5 |
1277942400000 | 1522.91 |
1278028800000 | 1525.55 |
1278288000000 | 1526.24 |
1278374400000 | 1564.66 |
1278460800000 | 1550.08 |
1278547200000 | 1566.38 |
1278633600000 | 1569.88 |
1278892800000 | 1574.27 |
1278979200000 | 1611.52 |
1279065600000 | 1606.98 |
1279152000000 | 1586.43 |
1279238400000 | 1542.74 |
1279497600000 | 1527.94 |
1279584000000 | 1529.07 |
1279670400000 | 1558 |
1279756800000 | 1605.76 |
1279843200000 | 1614.2 |
1280102400000 | 1627.67 |
1280188800000 | 1625.22 |
1280275200000 | 1610.54 |
1280361600000 | 1624.96 |
1280448000000 | 1597.6 |
1280707200000 | 1641.59 |
1280793600000 | 1636.29 |
1280880000000 | 1631.2 |
1280966400000 | 1638.31 |
1281052800000 | 1611.85 |
1281312000000 | 1631.6099 |
1281398400000 | 1603.97 |
1281484800000 | 1554.26 |
1281571200000 | 1540.31 |
1281657600000 | 1535.72 |
1281916800000 | 1548.15 |
1282003200000 | 1584.39 |
1282089600000 | 1588.6099 |
1282176000000 | 1546.76 |
1282262400000 | 1515.54 |
1282521600000 | 1523.41 |
1282608000000 | 1464.6 |
1282694400000 | 1456.5 |
1282780800000 | 1467.05 |
1282867200000 | 1478.81 |
1283126400000 | 1475.83 |
1283212800000 | 1481.24 |
1283299200000 | 1529.88 |
1283385600000 | 1538.28 |
1283472000000 | 1552.73 |
1283731200000 | 1558.42 |
1283817600000 | 1550.18 |
1283904000000 | 1565.04 |
1283990400000 | 1582.65 |
1284076800000 | 1575.35 |
1284336000000 | 1594.69 |
1284422400000 | 1590.56 |
1284508800000 | 1583.97 |
1284595200000 | 1565.3599 |
1284681600000 | 1574.45 |
1284940800000 | 1595.64 |
1285027200000 | 1612.73 |
1285113600000 | 1590.43 |
1285200000000 | 1578.54 |
1285286400000 | 1595.91 |
1285545600000 | 1596.94 |
1285632000000 | 1596.3599 |
1285718400000 | 1590.13 |
1285804800000 | 1583.27 |
1285891200000 | 1568.18 |
1286150400000 | 1556.89 |
1286236800000 | 1591.51 |
1286323200000 | 1612.82 |
1286409600000 | 1591.48 |
1286496000000 | 1596.65 |
1286755200000 | 1610.8 |
1286841600000 | 1601.68 |
1286928000000 | 1626.52 |
1287014400000 | 1635.78 |
1287100800000 | 1634.1 |
1287360000000 | 1628.14 |
1287446400000 | 1617.98 |
1287532800000 | 1630.43 |
1287619200000 | 1655.81 |
1287705600000 | 1641.47 |
1287964800000 | 1644.23 |
1288051200000 | 1634.8599 |
1288137600000 | 1620.09 |
1288224000000 | 1619.88 |
1288310400000 | 1611.49 |
1288569600000 | 1619.58 |
1288656000000 | 1624.55 |
1288742400000 | 1626.68 |
1288828800000 | 1680.53 |
1288915200000 | 1686.77 |
1289174400000 | 1693.61 |
1289260800000 | 1718.9 |
1289347200000 | 1714.93 |
1289433600000 | 1691.02 |
1289520000000 | 1679.36 |
1289779200000 | 1702.71 |
1289865600000 | 1657.9 |
1289952000000 | 1674.46 |
1290038400000 | 1713.92 |
1290124800000 | 1722.64 |
1290384000000 | 1714.28 |
1290470400000 | 1681.63 |
1290556800000 | 1695.03 |
1290643200000 | 1695.34 |
1290729600000 | 1689.97 |
1290988800000 | 1657.68 |
1291075200000 | 1648.69 |
1291161600000 | 1684.6 |
1291248000000 | 1730.96 |
1291334400000 | 1739.57 |
1291593600000 | 1737.97 |
1291680000000 | 1775 |
1291766400000 | 1774.56 |
1291852800000 | 1783.91 |
1291939200000 | 1785.34 |
1292198400000 | 1799.72 |
1292284800000 | 1807.58 |
1292371200000 | 1798.28 |
1292457600000 | 1804.34 |
1292544000000 | 1808.58 |
1292803200000 | 1822.04 |
1292889600000 | 1849.15 |
1292976000000 | 1838.51 |
1293062400000 | 1826.38 |
1293148800000 | 1819.36 |
1293408000000 | 1812.93 |
1293494400000 | 1818.27 |
1293580800000 | 1837.14 |
1293667200000 | 1822.42 |
1293753600000 | 1813.28 |
1294012800000 | 1848.8 |
1294099200000 | 1836.82 |
1294185600000 | 1812.07 |
1294272000000 | 1796.54 |
1294358400000 | 1785.41 |
1294617600000 | 1770.01 |
1294704000000 | 1809.5 |
1294790400000 | 1837.56 |
1294876800000 | 1825.67 |
1294963200000 | 1836.22 |
1295222400000 | 1820.73 |
1295308800000 | 1843.07 |
1295395200000 | 1824.32 |
1295481600000 | 1817.16 |
1295568000000 | 1837.17 |
1295827200000 | 1854 |
1295913600000 | 1852.52 |
1296000000000 | 1860.18 |
1296086400000 | 1855.77 |
1296172800000 | 1834.85 |
1296432000000 | 1827.63 |
1296518400000 | 1841.18 |
1296604800000 | 1822.31 |
1296691200000 | 1819.75 |
1296777600000 | 1852.36 |
1297036800000 | 1875.97 |
1297123200000 | 1875.41 |
1297209600000 | 1875.45 |
1297296000000 | 1868.93 |
1297382400000 | 1885.05 |
1297641600000 | 1891.26 |
1297728000000 | 1880.32 |
1297814400000 | 1881.23 |
1297900800000 | 1878.37 |
1297987200000 | 1909.12 |
1298246400000 | 1879.23 |
1298332800000 | 1857.15 |
1298419200000 | 1829.43 |
1298505600000 | 1823.19 |
1298592000000 | 1858.1 |
1298851200000 | 1875.58 |
1298937600000 | 1861.52 |
1299024000000 | 1855.18 |
1299110400000 | 1871.83 |
1299196800000 | 1854.38 |
1299456000000 | 1858.44 |
1299542400000 | 1874.95 |
1299628800000 | 1864.75 |
1299715200000 | 1841.97 |
1299801600000 | 1816.39 |
1300060800000 | 1798.86 |
1300147200000 | 1767.6 |
1300233600000 | 1734.19 |
1300320000000 | 1774.81 |
1300406400000 | 1788.5 |
1300665600000 | 1826.57 |
1300752000000 | 1812.14 |
1300838400000 | 1833.04 |
1300924800000 | 1863.16 |
1301011200000 | 1872.07 |
1301270400000 | 1871.53 |
1301356800000 | 1884.41 |
1301443200000 | 1894.75 |
1301529600000 | 1881.11 |
1301616000000 | 1906.93 |
1301875200000 | 1912.11 |
1301961600000 | 1909.12 |
1302048000000 | 1913.79 |
1302134400000 | 1901.48 |
1302220800000 | 1921.48 |
1302480000000 | 1892.92 |
1302566400000 | 1865.51 |
1302652800000 | 1898.03 |
1302739200000 | 1884.41 |
1302825600000 | 1883.09 |
1303084800000 | 1847.15 |
1303171200000 | 1853.75 |
1303257600000 | 1902.23 |
1303344000000 | 1928.07 |
1303776000000 | 1936.91 |
1303862400000 | 1942.64 |
1303948800000 | 1951.21 |
1304035200000 | 1953.05 |
1304294400000 | 1959.1 |
1304380800000 | 1954.86 |
1304467200000 | 1918.72 |
1304553600000 | 1897.23 |
1304640000000 | 1921.77 |
1304899200000 | 1909.48 |
1304985600000 | 1934.69 |
1305072000000 | 1928.49 |
1305158400000 | 1914.66 |
1305244800000 | 1901.42 |
1305504000000 | 1902.37 |
1305590400000 | 1865.12 |
1305676800000 | 1875.28 |
1305763200000 | 1895.23 |
1305849600000 | 1887.96 |
1306108800000 | 1845.9 |
1306195200000 | 1853.61 |
1306281600000 | 1858.3 |
1306368000000 | 1858.43 |
1306454400000 | 1879 |
1306713600000 | 1867.68 |
1306800000000 | 1902.32 |
1306886400000 | 1885.99 |
1306972800000 | 1864.13 |
1307059200000 | 1850.1 |
1307318400000 | 1835.33 |
1307404800000 | 1834.06 |
1307491200000 | 1812.17 |
1307577600000 | 1832.55 |
1307664000000 | 1799.47 |
1307923200000 | 1802.25 |
1308009600000 | 1823.86 |
1308096000000 | 1795.52 |
1308182400000 | 1790.47 |
1308268800000 | 1793.96 |
1308528000000 | 1772.36 |
1308614400000 | 1812.65 |
1308700800000 | 1797.39 |
1308787200000 | 1761.8 |
1308873600000 | 1752.67 |
1309132800000 | 1749.32 |
1309219200000 | 1755.93 |
1309305600000 | 1811.03 |
1309392000000 | 1843.94 |
1309478400000 | 1854 |
1309737600000 | 1848.27 |
1309824000000 | 1830.1 |
1309910400000 | 1821.73 |
1309996800000 | 1827.44 |
1310083200000 | 1799.02 |
1310342400000 | 1756.82 |
1310428800000 | 1732.46 |
1310515200000 | 1759.06 |
1310601600000 | 1729.84 |
1310688000000 | 1707.21 |
1310947200000 | 1662.1099 |
1311033600000 | 1689.9 |
1311120000000 | 1714.96 |
1311206400000 | 1742.61 |
1311292800000 | 1754.37 |
1311552000000 | 1740.99 |
1311638400000 | 1723.94 |
1311724800000 | 1711.41 |
1311811200000 | 1687.92 |
1311897600000 | 1695.92 |
1312156800000 | 1650.99 |
1312243200000 | 1600.07 |
1312329600000 | 1576.24 |
1312416000000 | 1500.8 |
1312502400000 | 1496.41 |
1312761600000 | 1415.81 |
1312848000000 | 1463.25 |
1312934400000 | 1387.3 |
1313020800000 | 1435.79 |
1313107200000 | 1489.93 |
1313366400000 | 1496.53 |
1313452800000 | 1480.08 |
1313539200000 | 1481.67 |
1313625600000 | 1375 |
1313712000000 | 1360.66 |
1313971200000 | 1364.3599 |
1314057600000 | 1380.68 |
1314144000000 | 1414.1199 |
1314230400000 | 1406.8699 |
1314316800000 | 1388.48 |
1314576000000 | 1431.06 |
1314662400000 | 1441.09 |
1314748800000 | 1512.64 |
1314835200000 | 1511.42 |
1314921600000 | 1456.8 |
1315180800000 | 1389.42 |
1315267200000 | 1367.68 |
1315353600000 | 1419.21 |
1315440000000 | 1421.33 |
1315526400000 | 1360.25 |
1315785600000 | 1311.5 |
1315872000000 | 1327.08 |
1315958400000 | 1352.09 |
1316044800000 | 1395.9 |
1316131200000 | 1403.26 |
1316390400000 | 1367.51 |
1316476800000 | 1390.56 |
1316563200000 | 1369.55 |
1316649600000 | 1294.53 |
1316736000000 | 1293.7 |
1316995200000 | 1310.06 |
1317081600000 | 1394.16 |
1317168000000 | 1367.3 |
1317254400000 | 1400.27 |
1317340800000 | 1372.25 |
1317600000000 | 1370.16 |
1317686400000 | 1313.76 |
1317772800000 | 1371.05 |
1317859200000 | 1424.19 |
1317945600000 | 1421.4 |
1318204800000 | 1461.6199 |
1318291200000 | 1458.94 |
1318377600000 | 1498.31 |
1318464000000 | 1487.03 |
1318550400000 | 1502.92 |
1318809600000 | 1482.47 |
1318896000000 | 1484.65 |
1318982400000 | 1488.3699 |
1319068800000 | 1462.07 |
1319155200000 | 1505.26 |
1319414400000 | 1556.22 |
1319500800000 | 1528.29 |
1319587200000 | 1532.07 |
1319673600000 | 1609.08 |
1319760000000 | 1589.33 |
1320019200000 | 1537.55 |
1320105600000 | 1456.56 |
1320192000000 | 1480.33 |
1320278400000 | 1523.55 |
1320364800000 | 1502.98 |
1320624000000 | 1489.17 |
1320710400000 | 1494.76 |
1320796800000 | 1450.52 |
1320883200000 | 1432.23 |
1320969600000 | 1470.19 |
1321228800000 | 1443.48 |
1321315200000 | 1413.76 |
1321401600000 | 1421.66 |
1321488000000 | 1392.6099 |
1321574400000 | 1385.41 |
1321833600000 | 1331.82 |
1321920000000 | 1315.24 |
1322006400000 | 1289.98 |
1322092800000 | 1294.83 |
1322179200000 | 1299.24 |
1322438400000 | 1366.6 |
1322524800000 | 1384.97 |
1322611200000 | 1455.81 |
1322697600000 | 1437.82 |
1322784000000 | 1459.9 |
1323043200000 | 1487.34 |
1323129600000 | 1471.71 |
1323216000000 | 1464.08 |
1323302400000 | 1419.48 |
1323388800000 | 1451.51 |
1323648000000 | 1415.4 |
1323734400000 | 1416.09 |
1323820800000 | 1369.96 |
1323907200000 | 1383.93 |
1323993600000 | 1385.99 |
1324252800000 | 1385.82 |
1324339200000 | 1434.31 |
1324425600000 | 1423.84 |
1324512000000 | 1443.76 |
1324598400000 | 1453.21 |
1324944000000 | 1453.8 |
1325030400000 | 1437.91 |
1325116800000 | 1455.15 |
1325203200000 | 1484.06 |
1325462400000 | 1504.8 |
1325548800000 | 1534.01 |
1325635200000 | 1518.05 |
1325721600000 | 1496.27 |
1325808000000 | 1485.54 |
1326067200000 | 1480.07 |
1326153600000 | 1527.1199 |
1326240000000 | 1536.08 |
1326326400000 | 1542.19 |
1326412800000 | 1546.08 |
1326672000000 | 1544.26 |
1326758400000 | 1577.29 |
1326844800000 | 1590.05 |
1326931200000 | 1629.22 |
1327017600000 | 1609.06 |
1327276800000 | 1624.45 |
1327363200000 | 1601.83 |
1327449600000 | 1606.53 |
1327536000000 | 1638.5 |
1327622400000 | 1616.46 |
1327881600000 | 1576.7 |
1327968000000 | 1588.14 |
1328054400000 | 1632.6199 |
1328140800000 | 1653.05 |
1328227200000 | 1674.63 |
1328486400000 | 1665.4 |
1328572800000 | 1658.94 |
1328659200000 | 1662.6099 |
1328745600000 | 1673.23 |
1328832000000 | 1654.25 |
1329091200000 | 1659.64 |
1329177600000 | 1653.33 |
1329264000000 | 1655.91 |
1329350400000 | 1651.19 |
1329436800000 | 1699.52 |
1329696000000 | 1731.52 |
1329782400000 | 1717.21 |
1329868800000 | 1701.13 |
1329955200000 | 1686.84 |
1330041600000 | 1702.31 |
1330300800000 | 1690.51 |
1330387200000 | 1695.84 |
1330473600000 | 1699.68 |
1330560000000 | 1720.04 |
1330646400000 | 1719.8 |
1330905600000 | 1699.42 |
1330992000000 | 1626.9 |
1331078400000 | 1654.44 |
1331164800000 | 1689.41 |
1331251200000 | 1701.94 |
1331510400000 | 1697.43 |
1331596800000 | 1732.04 |
1331683200000 | 1738.06 |
1331769600000 | 1756.15 |
1331856000000 | 1755.32 |
1332115200000 | 1743.34 |
1332201600000 | 1711.9 |
1332288000000 | 1709.83 |
1332374400000 | 1678.54 |
1332460800000 | 1688.62 |
1332720000000 | 1704.73 |
1332806400000 | 1695.87 |
1332892800000 | 1665.25 |
1332979200000 | 1636.68 |
1333065600000 | 1668.6099 |
1333324800000 | 1678.32 |
1333411200000 | 1650.8 |
1333497600000 | 1598.8699 |
1333584000000 | 1602.6 |
1334016000000 | 1553.8 |
1334102400000 | 1577.28 |
1334188800000 | 1599.97 |
1334275200000 | 1556.68 |
1334534400000 | 1557.89 |
1334620800000 | 1611.98 |
1334707200000 | 1578.14 |
1334793600000 | 1552.6 |
1334880000000 | 1559.13 |
1335139200000 | 1502.51 |
1335225600000 | 1533.58 |
1335312000000 | 1568.39 |
1335398400000 | 1563.51 |
1335484800000 | 1600.27 |
1335744000000 | 1581.15 |
1335830400000 | 1582.89 |
1335916800000 | 1591.07 |
1336003200000 | 1587.77 |
1336089600000 | 1553.83 |
1336348800000 | 1581.8 |
1336435200000 | 1549.1099 |
1336521600000 | 1544.63 |
1336608000000 | 1552.67 |
1336694400000 | 1557.2 |
1336953600000 | 1508.33 |
1337040000000 | 1481.34 |
1337126400000 | 1471.6099 |
1337212800000 | 1460.18 |
1337299200000 | 1454.3699 |
1337558400000 | 1480.18 |
1337644800000 | 1524.81 |
1337731200000 | 1481.06 |
1337817600000 | 1489.8 |
1337904000000 | 1495.01 |
1338163200000 | 1495.74 |
1338249600000 | 1521.89 |
1338336000000 | 1482.7 |
1338422400000 | 1454.09 |
1338508800000 | 1421.29 |
1338768000000 | 1416.49 |
1338854400000 | 1423.74 |
1338940800000 | 1467.42 |
1339027200000 | 1467.01 |
1339113600000 | 1453.95 |
1339372800000 | 1459.25 |
1339459200000 | 1460.28 |
1339545600000 | 1440.92 |
1339632000000 | 1434.74 |
1339718400000 | 1473.7 |
1339977600000 | 1471.76 |
1340064000000 | 1499.99 |
1340150400000 | 1520.03 |
1340236800000 | 1520.04 |
1340323200000 | 1513.2 |
1340582400000 | 1479.83 |
1340668800000 | 1472.58 |
1340755200000 | 1501.73 |
1340841600000 | 1502.57 |
1340928000000 | 1578.1199 |
1341187200000 | 1601.27 |
1341273600000 | 1612.13 |
1341360000000 | 1610.28 |
1341446400000 | 1591.79 |
1341532800000 | 1554.63 |
1341792000000 | 1555.84 |
1341878400000 | 1576.29 |
1341964800000 | 1561.52 |
1342051200000 | 1543.79 |
1342137600000 | 1553.82 |
1342396800000 | 1559.43 |
1342483200000 | 1545.89 |
1342569600000 | 1571.06 |
1342656000000 | 1594.91 |
1342742400000 | 1557.56 |
1343001600000 | 1499.8599 |
1343088000000 | 1491.69 |
1343174400000 | 1493.97 |
1343260800000 | 1550.8699 |
1343347200000 | 1559.76 |
1343606400000 | 1590.64 |
1343692800000 | 1564.65 |
1343779200000 | 1554.85 |
1343865600000 | 1519.3 |
1343952000000 | 1577.14 |
1344211200000 | 1602.9 |
1344297600000 | 1618.63 |
1344384000000 | 1615.65 |
1344470400000 | 1625.69 |
1344556800000 | 1621.15 |
1344816000000 | 1605.03 |
1344902400000 | 1608.45 |
1344988800000 | 1595.33 |
1345075200000 | 1614.08 |
1345161600000 | 1639.27 |
1345420800000 | 1635.89 |
1345507200000 | 1657.8 |
1345593600000 | 1627.59 |
1345680000000 | 1615.34 |
1345766400000 | 1617.22 |
1346025600000 | 1631.28 |
1346112000000 | 1606.84 |
1346198400000 | 1595.35 |
1346284800000 | 1576.76 |
1346371200000 | 1591.1099 |
1346630400000 | 1599.56 |
1346716800000 | 1573.95 |
1346803200000 | 1569.93 |
1346889600000 | 1620.51 |
1346976000000 | 1650.55 |
1347235200000 | 1657.75 |
1347321600000 | 1668.74 |
1347408000000 | 1682.36 |
1347494400000 | 1655.44 |
1347580800000 | 1719.43 |
1347840000000 | 1704.35 |
1347926400000 | 1684.74 |
1348012800000 | 1699.64 |
1348099200000 | 1699.94 |
1348185600000 | 1705.59 |
1348444800000 | 1679 |
1348531200000 | 1682.16 |
1348617600000 | 1634.4 |
1348704000000 | 1648.79 |
1348790400000 | 1618.1199 |
1349049600000 | 1648.41 |
1349136000000 | 1642.8 |
1349222400000 | 1641.52 |
1349308800000 | 1638.39 |
1349395200000 | 1665.85 |
1349654400000 | 1642.94 |
1349740800000 | 1630.43 |
1349827200000 | 1612.25 |
1349913600000 | 1622.8 |
1350000000000 | 1609.96 |
1350259200000 | 1616.23 |
1350345600000 | 1644 |
1350432000000 | 1668.45 |
1350518400000 | 1683.08 |
1350604800000 | 1670.5 |
1350864000000 | 1656.94 |
1350950400000 | 1625.23 |
1351036800000 | 1633.72 |
1351123200000 | 1636.3 |
1351209600000 | 1646.63 |
1351468800000 | 1638.58 |
1351555200000 | 1650.19 |
1351641600000 | 1646.05 |
1351728000000 | 1675.01 |
1351814400000 | 1677.42 |
1352073600000 | 1667.66 |
1352160000000 | 1679.53 |
1352246400000 | 1655.83 |
1352332800000 | 1643.56 |
1352419200000 | 1645.08 |
1352678400000 | 1632.3599 |
1352764800000 | 1639.43 |
1352851200000 | 1617.22 |
1352937600000 | 1605.94 |
1353024000000 | 1587.21 |
1353283200000 | 1635.31 |
1353369600000 | 1640.97 |
1353456000000 | 1638.42 |
1353542400000 | 1647.24 |
1353628800000 | 1660.29 |
1353888000000 | 1650.52 |
1353974400000 | 1655.14 |
1354060800000 | 1653.84 |
1354147200000 | 1688.12 |
1354233600000 | 1692.4 |
1354492800000 | 1693.84 |
1354579200000 | 1696.76 |
1354665600000 | 1706.59 |
1354752000000 | 1723.89 |
1354838400000 | 1728.14 |
1355097600000 | 1730.8 |
1355184000000 | 1745.35 |
1355270400000 | 1748.38 |
1355356800000 | 1743.81 |
1355443200000 | 1748.79 |
1355702400000 | 1760.08 |
1355788800000 | 1774.23 |
1355875200000 | 1792.12 |
1355961600000 | 1804.43 |
1356048000000 | 1797.46 |
1356307200000 | 1794.58 |
1356566400000 | 1807.29 |
1356652800000 | 1788.3 |
1356912000000 | 1793.82 |
1357084800000 | 1839.35 |
1357171200000 | 1845.22 |
1357257600000 | 1852.07 |
1357516800000 | 1841.06 |
1357603200000 | 1820.26 |
1357689600000 | 1832.73 |
1357776000000 | 1823.63 |
1357862400000 | 1818.19 |
1358121600000 | 1810.36 |
1358208000000 | 1799.9 |
1358294400000 | 1808.62 |
1358380800000 | 1827.13 |
1358467200000 | 1816.22 |
1358726400000 | 1829.6 |
1358812800000 | 1818.38 |
1358899200000 | 1814.93 |
1358985600000 | 1823.69 |
1359072000000 | 1833.65 |
1359331200000 | 1824.66 |
1359417600000 | 1821.31 |
1359504000000 | 1805.35 |
1359590400000 | 1795.43 |
1359676800000 | 1807.77 |
1359936000000 | 1761.88 |
1360022400000 | 1774.79 |
1360108800000 | 1764.09 |
1360195200000 | 1764.14 |
1360281600000 | 1773.74 |
1360540800000 | 1775.65 |
1360627200000 | 1784 |
1360713600000 | 1818.38 |
1360800000000 | 1819.32 |
1360886400000 | 1811.91 |
1361145600000 | 1814.7 |
1361232000000 | 1835.27 |
1361318400000 | 1848.59 |
1361404800000 | 1811.12 |
1361491200000 | 1850.05 |
1361750400000 | 1857.59 |
1361836800000 | 1830.08 |
1361923200000 | 1870.56 |
1362009600000 | 1873.48 |
1362096000000 | 1871.58 |
1362355200000 | 1867.6 |
1362441600000 | 1898.31 |
1362528000000 | 1898.64 |
1362614400000 | 1908.33 |
1362700800000 | 1918.38 |
1362960000000 | 1914.24 |
1363046400000 | 1917.07 |
1363132800000 | 1909.3 |
1363219200000 | 1933.66 |
1363305600000 | 1927.51 |
1363564800000 | 1919.13 |
1363651200000 | 1901.45 |
1363737600000 | 1928.44 |
1363824000000 | 1900.48 |
1363910400000 | 1879.5 |
1364169600000 | 1868.32 |
1364256000000 | 1884.48 |
1364342400000 | 1868.44 |
1364428800000 | 1871.87 |
1364860800000 | 1890.38 |
1364947200000 | 1867.17 |
1365033600000 | 1836.35 |
1365120000000 | 1799.27 |
1365379200000 | 1805.17 |
1365465600000 | 1804.76 |
1365552000000 | 1846.11 |
1365638400000 | 1863.61 |
1365724800000 | 1843.08 |
1365984000000 | 1827.93 |
1366070400000 | 1814.58 |
1366156800000 | 1775 |
1366243200000 | 1757.18 |
1366329600000 | 1766.3 |
1366588800000 | 1770 |
1366675200000 | 1816.58 |
1366761600000 | 1839.34 |
1366848000000 | 1865.07 |
1366934400000 | 1861.38 |
1367193600000 | 1874.44 |
1367280000000 | 1872.44 |
1367366400000 | 1871 |
1367452800000 | 1865.23 |
1367539200000 | 1894.33 |
1367798400000 | 1887.07 |
1367884800000 | 1918.07 |
1367971200000 | 1951.99 |
1368057600000 | 1952.83 |
1368144000000 | 1961.08 |
1368403200000 | 1957.71 |
1368489600000 | 1970.62 |
1368576000000 | 1978.61 |
1368662400000 | 1983.2 |
1368748800000 | 1983.85 |
1369008000000 | 1991.21 |
1369094400000 | 1995.84 |
1369180800000 | 1980.73 |
1369267200000 | 1944.28 |
1369353600000 | 1943.83 |
1369612800000 | 1954.5 |
1369699200000 | 1990.72 |
1369785600000 | 1976.35 |
1369872000000 | 1999.01 |
1369958400000 | 1977.94 |
1370217600000 | 1971.78 |
1370304000000 | 1968.44 |
1370390400000 | 1928.23 |
1370476800000 | 1917.29 |
1370563200000 | 1940.03 |
1370822400000 | 1940.81 |
1370908800000 | 1913.14 |
1370995200000 | 1886.42 |
1371081600000 | 1886.2 |
1371168000000 | 1893.98 |
1371427200000 | 1908.79 |
1371513600000 | 1913.08 |
1371600000000 | 1906.11 |
1371686400000 | 1843.89 |
1371772800000 | 1813.9 |
1372032000000 | 1781.46 |
1372118400000 | 1821.2 |
1372204800000 | 1854.25 |
1372291200000 | 1869.05 |
1372377600000 | 1857.15 |
1372636800000 | 1876.47 |
1372723200000 | 1865.56 |
1372809600000 | 1843.41 |
1372896000000 | 1887.81 |
1372982400000 | 1854.84 |
1373241600000 | 1880.11 |
1373328000000 | 1896.95 |
1373414400000 | 1893.56 |
1373500800000 | 1918.09 |
1373587200000 | 1915.36 |
1373846400000 | 1925.67 |
1373932800000 | 1915.81 |
1374019200000 | 1918.76 |
1374105600000 | 1928.11 |
1374192000000 | 1943.95 |
1374451200000 | 1953 |
1374537600000 | 1959.78 |
1374624000000 | 1982.02 |
1374710400000 | 1987.66 |
1374796800000 | 1981.45 |
1375056000000 | 1980.27 |
1375142400000 | 1980.96 |
1375228800000 | 1985.04 |
1375315200000 | 2000.54 |
1375401600000 | 2006.93 |
1375660800000 | 2023.61 |
1375747200000 | 2008.06 |
1375833600000 | 2004.06 |
1375920000000 | 2026.23 |
1376006400000 | 2038.8 |
1376265600000 | 2037.25 |
1376352000000 | 2040.52 |
1376438400000 | 2050.2399 |
1376524800000 | 2032.72 |
1376611200000 | 2044.21 |
1376870400000 | 2013.16 |
1376956800000 | 1979.86 |
1377043200000 | 1967.07 |
1377129600000 | 1995.78 |
1377216000000 | 2006.38 |
1377475200000 | 1996.6 |
1377561600000 | 1946.83 |
1377648000000 | 1933.29 |
1377734400000 | 1949.05 |
1377820800000 | 1933.87 |
1378080000000 | 1962.51 |
1378166400000 | 1961.05 |
1378252800000 | 1971.27 |
1378339200000 | 1987.64 |
1378425600000 | 2018.21 |
1378684800000 | 2021.67 |
1378771200000 | 2062.4699 |
1378857600000 | 2063.26 |
1378944000000 | 2064.12 |
1379030400000 | 2062.81 |
1379289600000 | 2087.06 |
1379376000000 | 2085.9699 |
1379462400000 | 2089.61 |
1379548800000 | 2116.3 |
1379635200000 | 2118.96 |
1379894400000 | 2101.44 |
1379980800000 | 2113.09 |
1380067200000 | 2110.56 |
1380153600000 | 2111.96 |
1380240000000 | 2099.69 |
1380499200000 | 2083.87 |
1380585600000 | 2121.02 |
1380672000000 | 2098.14 |
1380758400000 | 2087.08 |
1380844800000 | 2095.21 |
1381104000000 | 2088.08 |
1381190400000 | 2076.31 |
1381276800000 | 2047.58 |
1381363200000 | 2104.62 |
1381449600000 | 2105.57 |
1381708800000 | 2107.09 |
1381795200000 | 2127.95 |
1381881600000 | 2131.98 |
1381968000000 | 2116.54 |
1382054400000 | 2135.71 |
1382313600000 | 2147.9899 |
1382400000000 | 2169.9 |
1382486400000 | 2155.78 |
1382572800000 | 2156.37 |
1382659200000 | 2169.93 |
1382918400000 | 2159.82 |
1383004800000 | 2167.8 |
1383091200000 | 2172.75 |
1383177600000 | 2186.66 |
1383264000000 | 2176.54 |
1383523200000 | 2202.31 |
1383609600000 | 2198.82 |
1383696000000 | 2217.85 |
1383782400000 | 2195.92 |
1383868800000 | 2185.4699 |
1384128000000 | 2202.36 |
1384214400000 | 2192.1 |
1384300800000 | 2171.68 |
1384387200000 | 2204.36 |
1384473600000 | 2196.9899 |
1384732800000 | 2194.79 |
1384819200000 | 2164.67 |
1384905600000 | 2169.9 |
1384992000000 | 2167.05 |
1385078400000 | 2162.4899 |
1385337600000 | 2176.28 |
1385424000000 | 2171.88 |
1385510400000 | 2184.58 |
1385596800000 | 2194.1 |
1385683200000 | 2189.12 |
1385942400000 | 2182.84 |
1386028800000 | 2129.7199 |
1386115200000 | 2112.56 |
1386201600000 | 2082.77 |
1386288000000 | 2103.33 |
1386547200000 | 2106.07 |
1386633600000 | 2095.85 |
1386720000000 | 2100.07 |
1386806400000 | 2086.29 |
1386892800000 | 2084.64 |
1387152000000 | 2129.06 |
1387238400000 | 2098.11 |
1387324800000 | 2113.84 |
1387411200000 | 2154.44 |
1387497600000 | 2171.69 |
1387756800000 | 2188.62 |
1387843200000 | 2191.34 |
1388102400000 | 2225.2 |
1388361600000 | 2224.91 |
1388448000000 | 2229.79 |
1388620800000 | 2212 |
1388707200000 | 2227.68 |
1388966400000 | 2227.06 |
1389052800000 | 2236.9899 |
1389139200000 | 2246.7199 |
1389225600000 | 2239.95 |
1389312000000 | 2260.93 |
1389571200000 | 2282.66 |
1389657600000 | 2282.59 |
1389744000000 | 2319.7399 |
1389830400000 | 2317.46 |
1389916800000 | 2322.79 |
1390176000000 | 2317.75 |
1390262400000 | 2297.81 |
1390348800000 | 2302.78 |
1390435200000 | 2287.4899 |
1390521600000 | 2229.93 |
1390780800000 | 2220.31 |
1390867200000 | 2252.26 |
1390953600000 | 2243.68 |
1391040000000 | 2243.7 |
1391126400000 | 2227.11 |
1391385600000 | 2183.04 |
1391472000000 | 2206.25 |
1391558400000 | 2198.7 |
1391644800000 | 2253.51 |
1391731200000 | 2281.64 |
1391990400000 | 2267.27 |
1392076800000 | 2302.42 |
1392163200000 | 2318.61 |
1392249600000 | 2316.35 |
1392336000000 | 2327.6 |
1392595200000 | 2326.03 |
1392681600000 | 2316.5 |
1392768000000 | 2322.73 |
1392854400000 | 2311.02 |
1392940800000 | 2343.3 |
1393200000000 | 2376 |
1393286400000 | 2392.38 |
1393372800000 | 2388.43 |
1393459200000 | 2392.51 |
1393545600000 | 2398.67 |
1393804800000 | 2333.96 |
1393891200000 | 2390.19 |
1393977600000 | 2400.2 |
1394064000000 | 2430.3 |
1394150400000 | 2399.02 |
1394409600000 | 2415.17 |
1394496000000 | 2411.92 |
1394582400000 | 2401.1 |
1394668800000 | 2375.88 |
1394755200000 | 2344.03 |
1395014400000 | 2377.05 |
1395100800000 | 2398.19 |
1395187200000 | 2387.05 |
1395273600000 | 2393.42 |
1395360000000 | 2384.19 |
1395619200000 | 2352.54 |
1395705600000 | 2392.7 |
1395792000000 | 2413.98 |
1395878400000 | 2421.41 |
1395964800000 | 2443.6 |
1396224000000 | 2456.32 |
1396310400000 | 2493.46 |
1396396800000 | 2487.41 |
1396483200000 | 2495.25 |
1396569600000 | 2550.79 |
1396828800000 | 2528.09 |
1396915200000 | 2502.04 |
1397001600000 | 2520.69 |
1397088000000 | 2504.07 |
1397174400000 | 2474.44 |
1397433600000 | 2450.88 |
1397520000000 | 2434.69 |
1397606400000 | 2473.11 |
1397692800000 | 2483.4699 |
1398124800000 | 2519.05 |
1398211200000 | 2499.31 |
1398297600000 | 2503.71 |
1398384000000 | 2494.9 |
1398643200000 | 2506.66 |
1398729600000 | 2554.1 |
1398816000000 | 2538.48 |
1398902400000 | 2540.8 |
1398988800000 | 2543.61 |
1399248000000 | 2546.73 |
1399334400000 | 2520.7399 |
1399420800000 | 2486.69 |
1399507200000 | 2511.46 |
1399593600000 | 2509.02 |
1399852800000 | 2541.78 |
1399939200000 | 2545.34 |
1400025600000 | 2531.81 |
1400112000000 | 2472.54 |
1400198400000 | 2465.04 |
1400457600000 | 2475.91 |
1400544000000 | 2479.42 |
1400630400000 | 2486.3 |
1400716800000 | 2498.3 |
1400803200000 | 2507.53 |
1401062400000 | 2529.59 |
1401148800000 | 2533.32 |
1401235200000 | 2536.45 |
1401321600000 | 2536.64 |
1401408000000 | 2522.43 |
1401667200000 | 2533.4899 |
1401753600000 | 2522.53 |
1401840000000 | 2538.96 |
1401926400000 | 2573.67 |
1402012800000 | 2615.9699 |
1402272000000 | 2624.58 |
1402358400000 | 2623.02 |
1402444800000 | 2599.15 |
1402531200000 | 2608.4899 |
1402617600000 | 2591.4699 |
1402876800000 | 2570.14 |
1402963200000 | 2570.48 |
1403049600000 | 2571.67 |
1403136000000 | 2601.94 |
1403222400000 | 2574.4 |
1403481600000 | 2555.34 |
1403568000000 | 2544.31 |
1403654400000 | 2511.39 |
1403740800000 | 2516.06 |
1403827200000 | 2519.83 |
1404086400000 | 2514.36 |
1404172800000 | 2530.75 |
1404259200000 | 2540.69 |
1404345600000 | 2564.95 |
1404432000000 | 2552.86 |
1404691200000 | 2517.16 |
1404777600000 | 2466.1 |
1404864000000 | 2469.65 |
1404950400000 | 2436.16 |
1405036800000 | 2423.03 |
1405296000000 | 2448.46 |
1405382400000 | 2433.84 |
1405468800000 | 2464.41 |
1405555200000 | 2438.01 |
1405641600000 | 2431.15 |
1405900800000 | 2409.35 |
1405987200000 | 2456.6 |
1406073600000 | 2458.27 |
1406160000000 | 2470.64 |
1406246400000 | 2453.35 |
1406505600000 | 2443.56 |
1406592000000 | 2452.5 |
1406678400000 | 2415.1 |
1406764800000 | 2371.3 |
1406851200000 | 2314.45 |
1407110400000 | 2310.16 |
1407196800000 | 2303.92 |
1407283200000 | 2270.67 |
1407369600000 | 2236.09 |
1407456000000 | 2235.05 |
1407715200000 | 2289.9899 |
1407801600000 | 2272.05 |
1407888000000 | 2287.69 |
1407974400000 | 2301.19 |
1408060800000 | 2281.06 |
1408320000000 | 2321.45 |
1408406400000 | 2335.94 |
1408492800000 | 2330.44 |
1408579200000 | 2366.79 |
1408665600000 | 2357.18 |
1408924800000 | 2392.39 |
1409011200000 | 2414.4699 |
1409097600000 | 2414.29 |
1409184000000 | 2397.55 |
1409270400000 | 2396.2 |
1409529600000 | 2385.45 |
1409616000000 | 2383.75 |
1409702400000 | 2406.38 |
1409788800000 | 2424.9 |
1409875200000 | 2414.3 |
1410134400000 | 2408.76 |
1410220800000 | 2396.45 |
1410307200000 | 2383.4 |
1410393600000 | 2358.65 |
1410480000000 | 2349.52 |
1410739200000 | 2322.07 |
1410825600000 | 2313.14 |
1410912000000 | 2338.68 |
1410998400000 | 2353.28 |
1411084800000 | 2352.41 |
1411344000000 | 2344.76 |
1411430400000 | 2308.38 |
1411516800000 | 2319.9 |
1411603200000 | 2291.34 |
1411689600000 | 2303.71 |
1411948800000 | 2285.21 |
1412035200000 | 2311.05 |
1412121600000 | 2289.73 |
1412208000000 | 2235.9699 |
1412294400000 | 2245.95 |
1412553600000 | 2250.2399 |
1412640000000 | 2207.93 |
1412726400000 | 2173.1 |
1412812800000 | 2163.4 |
1412899200000 | 2111.56 |
1413158400000 | 2125.32 |
1413244800000 | 2157.4699 |
1413331200000 | 2078.89 |
1413417600000 | 2083.32 |
1413504000000 | 2159.8 |
1413763200000 | 2155.4899 |
1413849600000 | 2204.42 |
1413936000000 | 2223.03 |
1414022400000 | 2240.6 |
1414108800000 | 2226.65 |
1414368000000 | 2203.52 |
1414454400000 | 2236.36 |
1414540800000 | 2234.88 |
1414627200000 | 2251.78 |
1414713600000 | 2294.79 |
1414972800000 | 2283.88 |
1415059200000 | 2254.16 |
1415145600000 | 2302 |
1415232000000 | 2322.79 |
1415318400000 | 2317.95 |
1415577600000 | 2345.51 |
1415664000000 | 2343.7 |
1415750400000 | 2309.2399 |
1415836800000 | 2284.51 |
1415923200000 | 2273.11 |
1416182400000 | 2279.29 |
1416268800000 | 2307.67 |
1416355200000 | 2318.81 |
1416441600000 | 2309.4 |
1416528000000 | 2373.36 |
1416787200000 | 2377.7399 |
1416873600000 | 2395.83 |
1416960000000 | 2378.98 |
1417046400000 | 2388.37 |
1417132800000 | 2388.56 |
1417392000000 | 2392.35 |
1417478400000 | 2391.36 |
1417564800000 | 2410.66 |
1417651200000 | 2379.5 |
1417737600000 | 2452.9 |
1417996800000 | 2392.02 |
1418083200000 | 2322.04 |
1418169600000 | 2322.81 |
1418256000000 | 2320.42 |
1418342400000 | 2271.39 |
1418601600000 | 2222.45 |
1418688000000 | 2271.27 |
1418774400000 | 2280.26 |
1418860800000 | 2374.13 |
1418947200000 | 2369.86 |
1419206400000 | 2372.26 |
1419292800000 | 2410.14 |
1419379200000 | 2408.77 |
1419811200000 | 2408.85 |
1419897600000 | 2390.62 |
1419984000000 | 2401.2 |
1420156800000 | 2393.27 |
1420416000000 | 2351.19 |
1420502400000 | 2333.96 |
1420588800000 | 2331.31 |
1420675200000 | 2395.4699 |
1420761600000 | 2384.12 |
1421020800000 | 2401.84 |
1421107200000 | 2446.16 |
1421193600000 | 2411.86 |
1421280000000 | 2460.45 |
1421366400000 | 2466.7399 |
1421625600000 | 2479.2 |
1421712000000 | 2489.05 |
1421798400000 | 2505.4899 |
1421884800000 | 2568.59 |
1421971200000 | 2618.85 |
1422230400000 | 2626.19 |
1422316800000 | 2580.9699 |
1422403200000 | 2592.32 |
1422489600000 | 2581.25 |
1422576000000 | 2582.27 |
1422835200000 | 2597.51 |
1422921600000 | 2637.83 |
1423008000000 | 2649.7199 |
1423094400000 | 2649.48 |
1423180800000 | 2649.32 |
1423440000000 | 2644.01 |
1423526400000 | 2688.38 |
1423612800000 | 2666.77 |
1423699200000 | 2721.09 |
1423785600000 | 2734.28 |
1424044800000 | 2753.86 |
1424131200000 | 2744.79 |
1424217600000 | 2779.91 |
1424304000000 | 2787.94 |
1424390400000 | 2795.52 |
1424649600000 | 2812.31 |
1424736000000 | 2816.98 |
1424822400000 | 2817.54 |
1424908800000 | 2827.3 |
1424995200000 | 2831.59 |
1425254400000 | 2805.1 |
1425340800000 | 2776.08 |
1425427200000 | 2790.9 |
1425513600000 | 2821.88 |
1425600000000 | 2830.98 |
1425859200000 | 2816.2399 |
1425945600000 | 2797.68 |
1426032000000 | 2860.82 |
1426118400000 | 2856.2199 |
1426204800000 | 2879.91 |
1426464000000 | 2868.46 |
1426550400000 | 2831.07 |
1426636800000 | 2870.73 |
1426723200000 | 2877.8 |
1426809600000 | 2914.4699 |
1427068800000 | 2903.38 |
1427155200000 | 2918.96 |
1427241600000 | 2878.37 |
1427328000000 | 2854.18 |
1427414400000 | 2858.58 |
1427673600000 | 2869 |
1427760000000 | 2858.91 |
1427846400000 | 2873.04 |
1427932800000 | 2879.71 |
1428364800000 | 2913.84 |
1428451200000 | 2908.29 |
1428537600000 | 2964.73 |
1428624000000 | 2953.57 |
1428883200000 | 2978.54 |
1428969600000 | 2962.32 |
1429056000000 | 2980.18 |
1429142400000 | 2971.65 |
1429228800000 | 2912.8 |
1429488000000 | 2944.07 |
1429574400000 | 2975.38 |
1429660800000 | 2951.75 |
1429747200000 | 2932.59 |
1429833600000 | 2951.13 |
1430092800000 | 2976.11 |
1430179200000 | 2922.03 |
1430265600000 | 2854.13 |
1430352000000 | 2863.85 |
1430438400000 | 2863.38 |
1430697600000 | 2882.14 |
1430784000000 | 2851.77 |
1430870400000 | 2821.26 |
1430956800000 | 2804.37 |
1431043200000 | 2871.88 |
1431302400000 | 2869.2199 |
1431388800000 | 2838.19 |
1431475200000 | 2838.09 |
1431561600000 | 2854.01 |
1431648000000 | 2851.18 |
1431907200000 | 2864.01 |
1431993600000 | 2919.84 |
1432080000000 | 2928.83 |
1432166400000 | 2947.87 |
1432252800000 | 2945.44 |
1432512000000 | 2928.62 |
1432598400000 | 2913.03 |
1432684800000 | 2962.25 |
1432771200000 | 2949.83 |
1432857600000 | 2887.82 |
1433116800000 | 2894.82 |
1433203200000 | 2866.45 |
1433289600000 | 2865.3 |
1433376000000 | 2835.4 |
1433462400000 | 2815 |
1433721600000 | 2794.96 |
1433808000000 | 2780.92 |
1433894400000 | 2823.36 |
1433980800000 | 2830 |
1434067200000 | 2803.62 |
1434326400000 | 2750.4 |
1434412800000 | 2775.67 |
1434499200000 | 2755.26 |
1434585600000 | 2755.82 |
1434672000000 | 2774.8 |
1434931200000 | 2872.21 |
1435017600000 | 2914.4 |
1435104000000 | 2877.77 |
1435190400000 | 2881.26 |
1435276800000 | 2886.69 |
1435536000000 | 2805.9699 |
1435622400000 | 2764.77 |
1435708800000 | 2820.71 |
1435795200000 | 2806.38 |
1435881600000 | 2801.06 |
1436140800000 | 2754.9899 |
1436227200000 | 2701.61 |
1436313600000 | 2708.35 |
1436400000000 | 2770.54 |
1436486400000 | 2836.03 |
1436745600000 | 2885.03 |
1436832000000 | 2896.61 |
1436918400000 | 2905.17 |
1437004800000 | 2949.59 |
1437091200000 | 2945.4 |
1437350400000 | 2950.33 |
1437436800000 | 2930.81 |
1437523200000 | 2920.88 |
1437609600000 | 2906.9699 |
1437696000000 | 2878.7 |
1437955200000 | 2810.14 |
1438041600000 | 2843.73 |
1438128000000 | 2845.4699 |
1438214400000 | 2863.67 |
1438300800000 | 2911.75 |
1438560000000 | 2930.93 |
1438646400000 | 2923.52 |
1438732800000 | 2953.02 |
1438819200000 | 2943.87 |
1438905600000 | 2925.06 |
1439164800000 | 2959.36 |
1439251200000 | 2935.87 |
1439337600000 | 2839.21 |
1439424000000 | 2879.07 |
1439510400000 | 2867.08 |
1439769600000 | 2883.08 |
1439856000000 | 2884.9699 |
1439942400000 | 2840.33 |
1440028800000 | 2788.65 |
1440115200000 | 2709.51 |
1440374400000 | 2576.38 |
1440460800000 | 2667.29 |
1440547200000 | 2663.57 |
1440633600000 | 2760.59 |
1440720000000 | 2769.2399 |
1440979200000 | 2774.48 |
1441065600000 | 2709.02 |
1441152000000 | 2704.27 |
1441238400000 | 2763.62 |
1441324800000 | 2703 |
1441584000000 | 2718.48 |
1441670400000 | 2749.2 |
1441756800000 | 2800.48 |
1441843200000 | 2787.82 |
1441929600000 | 2759.71 |
1442188800000 | 2730.39 |
1442275200000 | 2757.03 |
1442361600000 | 2782.91 |
1442448000000 | 2785.27 |
1442534400000 | 2734.98 |
1442793600000 | 2753.43 |
1442880000000 | 2666.43 |
1442966400000 | 2648.56 |
1443052800000 | 2568.58 |
1443139200000 | 2637.31 |
1443398400000 | 2586.2399 |
1443484800000 | 2567.2 |
1443571200000 | 2605.43 |
1443657600000 | 2600.38 |
1443744000000 | 2609.1 |
1444003200000 | 2704.08 |
1444089600000 | 2722.41 |
1444176000000 | 2726.87 |
1444262400000 | 2732.45 |
1444348800000 | 2726.78 |
1444608000000 | 2690.15 |
1444694400000 | 2685.23 |
1444780800000 | 2658.98 |
1444867200000 | 2693.93 |
1444953600000 | 2698.67 |
1445212800000 | 2680.42 |
1445299200000 | 2674.65 |
1445385600000 | 2705.65 |
1445472000000 | 2739.42 |
1445558400000 | 2811.2 |
1445817600000 | 2799.94 |
1445904000000 | 2754.53 |
1445990400000 | 2794.03 |
1446076800000 | 2781.38 |
1446163200000 | 2796.59 |
1446422400000 | 2823.68 |
1446508800000 | 2831.4 |
1446595200000 | 2824.19 |
1446681600000 | 2835.31 |
1446768000000 | 2883.42 |
1447027200000 | 2853.33 |
1447113600000 | 2833.96 |
1447200000000 | 2861.21 |
1447286400000 | 2815.55 |
1447372800000 | 2791.02 |
1447632000000 | 2807.39 |
1447718400000 | 2873.55 |
1447804800000 | 2875 |
1447891200000 | 2896.21 |
1447977600000 | 2894.76 |
1448236800000 | 2889.76 |
1448323200000 | 2847.64 |
1448409600000 | 2891.64 |
1448496000000 | 2917.25 |
1448582400000 | 2914.09 |
1448841600000 | 2929.16 |
1448928000000 | 2909.16 |
1449014400000 | 2922.68 |
1449100800000 | 2836.64 |
1449187200000 | 2822.83 |
1449446400000 | 2855.55 |
1449532800000 | 2811.06 |
1449619200000 | 2803.83 |
1449705600000 | 2786.17 |
1449792000000 | 2746.6 |
1450051200000 | 2714.7399 |
1450137600000 | 2758.83 |
1450224000000 | 2761.32 |
1450310400000 | 2795.2199 |
1450396800000 | 2764.21 |
1450656000000 | 2736.19 |
1450742400000 | 2743.9699 |
1450828800000 | 2807.79 |
1450915200000 | 2810.23 |
1451260800000 | 2784.65 |
1451347200000 | 2823.8 |
1451433600000 | 2824.7 |
1451520000000 | 2813.58 |
1451865600000 | 2748.9 |
1451952000000 | 2754.7399 |
1452038400000 | 2723.6 |
1452124800000 | 2667.17 |
1452211200000 | 2637.36 |
1452470400000 | 2637.05 |
1452556800000 | 2671.65 |
1452643200000 | 2677.61 |
1452729600000 | 2620.6 |
1452816000000 | 2558.61 |
1453075200000 | 2562.73 |
1453161600000 | 2618.23 |
1453248000000 | 2532.95 |
1453334400000 | 2573.13 |
1453420800000 | 2664.98 |
1453680000000 | 2657.64 |
1453766400000 | 2674.62 |
1453852800000 | 2709.09 |
1453939200000 | 2684.9899 |
1454025600000 | 2734.44 |
1454284800000 | 2735.71 |
1454371200000 | 2675.61 |
1454457600000 | 2627.06 |
1454544000000 | 2606.21 |
1454630400000 | 2597.19 |
1454889600000 | 2460.46 |
1454976000000 | 2432.92 |
1455062400000 | 2491.02 |
1455148800000 | 2405.07 |
1455235200000 | 2459.56 |
1455494400000 | 2550.9699 |
1455580800000 | 2545.9 |
1455667200000 | 2632.82 |
1455753600000 | 2646.01 |
1455840000000 | 2623.19 |
1456099200000 | 2657.5 |
1456185600000 | 2632.46 |
1456272000000 | 2579.27 |
1456358400000 | 2644.4699 |
1456444800000 | 2660.65 |
1456704000000 | 2693.25 |
1456790400000 | 2722.69 |
1456876800000 | 2705.36 |
1456963200000 | 2727.71 |
1457049600000 | 2750.2199 |
1457308800000 | 2734.8 |
1457395200000 | 2711.9899 |
1457481600000 | 2726.77 |
1457568000000 | 2684.5 |
1457654400000 | 2765.06 |
1457913600000 | 2774.21 |
1458000000000 | 2757.21 |
1458086400000 | 2741.7199 |
1458172800000 | 2750.98 |
1458259200000 | 2758.7 |
1458518400000 | 2755.44 |
1458604800000 | 2777.95 |
1458691200000 | 2789.42 |
1458777600000 | 2751.12 |
1459209600000 | 2763.15 |
1459296000000 | 2828.8 |
1459382400000 | 2808.46 |
1459468800000 | 2799.82 |
1459728000000 | 2791.98 |
1459814400000 | 2748.4699 |
1459900800000 | 2754.2399 |
1459987200000 | 2731.36 |
1460073600000 | 2770.26 |
1460332800000 | 2768.59 |
1460419200000 | 2777.01 |
1460505600000 | 2833.08 |
1460592000000 | 2855.54 |
1460678400000 | 2853.32 |
1460937600000 | 2867.14 |
1461024000000 | 2876.9899 |
1461110400000 | 2885.26 |
1461196800000 | 2857.15 |
1461283200000 | 2854.92 |
1461542400000 | 2855.7199 |
1461628800000 | 2864.31 |
1461715200000 | 2895.6 |
1461801600000 | 2913.16 |
1461888000000 | 2870.44 |
1462147200000 | 2861.36 |
1462233600000 | 2822.94 |
1462320000000 | 2791.08 |
1462406400000 | 2789.38 |
1462492800000 | 2769.07 |
1462752000000 | 2779.57 |
1462838400000 | 2791.52 |
1462924800000 | 2796.4 |
1463011200000 | 2784.2 |
1463097600000 | 2796.68 |
1463356800000 | 2804 |
1463443200000 | 2805.08 |
1463529600000 | 2824.44 |
1463616000000 | 2808.84 |
1463702400000 | 2841.52 |
1463961600000 | 2837.58 |
1464048000000 | 2893.95 |
1464134400000 | 2895.12 |
1464220800000 | 2906.68 |
1464307200000 | 2908.61 |
1464566400000 | 2912.75 |
1464652800000 | 2910.46 |
1464739200000 | 2897.26 |
1464825600000 | 2891.73 |
1464912000000 | 2861.28 |
1465171200000 | 2867.75 |
1465257600000 | 2905.16 |
1465344000000 | 2888.88 |
1465430400000 | 2866.6 |
1465516800000 | 2794.69 |
1465776000000 | 2738.04 |
1465862400000 | 2694.31 |
1465948800000 | 2721.33 |
1466035200000 | 2684.04 |
1466121600000 | 2714.65 |
1466380800000 | 2822.1 |
1466467200000 | 2829.38 |
1466553600000 | 2833.1 |
1466640000000 | 2876.7399 |
1466726400000 | 2691.63 |
1466985600000 | 2528.6 |
1467072000000 | 2597.7399 |
1467158400000 | 2678.84 |
1467244800000 | 2705.04 |
1467331200000 | 2741.76 |
1467590400000 | 2704.94 |
1467676800000 | 2650.07 |
1467763200000 | 2619.8 |
1467849600000 | 2651.9699 |
1467936000000 | 2696.42 |
1468195200000 | 2775.5 |
1468281600000 | 2797.65 |
1468368000000 | 2805.53 |
1468454400000 | 2821.03 |
1468540800000 | 2816.38 |
1468800000000 | 2819.2399 |
1468886400000 | 2825.94 |
1468972800000 | 2837.53 |
1469059200000 | 2833.42 |
1469145600000 | 2826.71 |
1469404800000 | 2849.11 |
1469491200000 | 2860.7399 |
1469577600000 | 2886.23 |
1469664000000 | 2872.23 |
1469750400000 | 2903.76 |
1470009600000 | 2881.58 |
1470096000000 | 2841.63 |
1470182400000 | 2839.04 |
1470268800000 | 2865.8 |
1470355200000 | 2896.4 |
1470614400000 | 2922.77 |
1470700800000 | 2962.4899 |
1470787200000 | 2963.75 |
1470873600000 | 3015.7199 |
1470960000000 | 3015.38 |
1471219200000 | 3013.86 |
1471305600000 | 3004.4699 |
1471392000000 | 2974.9 |
1471478400000 | 2999.79 |
1471564800000 | 2974.54 |
1471824000000 | 2986 |
1471910400000 | 3013.7 |
1471996800000 | 3018.76 |
1472083200000 | 3000.76 |
1472169600000 | 3023.77 |
1472428800000 | 3013.14 |
1472515200000 | 3028.32 |
1472601600000 | 3015.2 |
1472688000000 | 3013.4899 |
1472774400000 | 3044.5 |
1473033600000 | 3052.86 |
1473120000000 | 3052.94 |
1473206400000 | 3071.21 |
1473292800000 | 3049.87 |
1473379200000 | 2983.53 |
1473638400000 | 2961.1 |
1473724800000 | 2939.44 |
1473811200000 | 2949.03 |
1473897600000 | 2968.07 |
1473984000000 | 2950.83 |
1474243200000 | 2984.04 |
1474329600000 | 2976.34 |
1474416000000 | 2992.1 |
1474502400000 | 3064.82 |
1474588800000 | 3054.04 |
1474848000000 | 3005.39 |
1474934400000 | 3002.31 |
1475020800000 | 3034.75 |
1475107200000 | 3029.87 |
1475193600000 | 3037.56 |
1475452800000 | 3037.02 |
1475539200000 | 3059.65 |
1475625600000 | 3029.79 |
1475712000000 | 3021.18 |
1475798400000 | 2982.42 |
1476057600000 | 3008.41 |
1476144000000 | 2971.84 |
1476230400000 | 2971 |
1476316800000 | 2952.89 |
1476403200000 | 3013.9899 |
1476662400000 | 3000.31 |
1476748800000 | 3047.56 |
1476835200000 | 3045.43 |
1476921600000 | 3042.4899 |
1477008000000 | 3035.3 |
1477267200000 | 3042.36 |
1477353600000 | 3030.16 |
1477440000000 | 3012.78 |
1477526400000 | 2984.28 |
1477612800000 | 2988.78 |
1477872000000 | 2995 |
1477958400000 | 2959.69 |
1478044800000 | 2931.89 |
1478131200000 | 2911.18 |
1478217600000 | 2890.48 |
1478476800000 | 2950.2399 |
1478563200000 | 2969.11 |
1478649600000 | 3059.67 |
1478736000000 | 3047.64 |
1478822400000 | 2989.88 |
1479081600000 | 2992.2 |
1479168000000 | 3002.88 |
1479254400000 | 2979.46 |
1479340800000 | 3010.46 |
1479427200000 | 3005.33 |
1479686400000 | 2999.78 |
1479772800000 | 2989.75 |
1479859200000 | 2974.9 |
1479945600000 | 2993.61 |
1480032000000 | 2992.32 |
1480291200000 | 2962.33 |
1480377600000 | 2985.76 |
1480464000000 | 3011.53 |
1480550400000 | 2989.82 |
1480636800000 | 2962.33 |
1480896000000 | 2977.19 |
1480982400000 | 3005.33 |
1481068800000 | 3034.56 |
1481155200000 | 3056.82 |
1481241600000 | 3070.86 |
1481500800000 | 3054.3 |
1481587200000 | 3090.01 |
1481673600000 | 3073.78 |
1481760000000 | 3095.7199 |
1481846400000 | 3094.07 |
1482105600000 | 3104.77 |
1482192000000 | 3105.1 |
1482278400000 | 3107.89 |
1482364800000 | 3103.4 |
1482451200000 | 3113.63 |
1482796800000 | 3115.87 |
1482883200000 | 3124.04 |
1482969600000 | 3126.05 |
1483056000000 | 3131.54 |
1483315200000 | 3142.29 |
1483401600000 | 3157.66 |
1483488000000 | 3134.5 |
1483574400000 | 3136.98 |
1483660800000 | 3142.75 |
1483920000000 | 3135.09 |
1484006400000 | 3140.3 |
1484092800000 | 3147.93 |
1484179200000 | 3136.2199 |
1484265600000 | 3175.1 |
1484524800000 | 3141.89 |
1484611200000 | 3129.04 |
1484697600000 | 3129.26 |
1484784000000 | 3118.7399 |
1484870400000 | 3142.7399 |
1485129600000 | 3150.87 |
1485216000000 | 3179.21 |
1485302400000 | 3230.56 |
1485388800000 | 3215.7199 |
1485475200000 | 3200.48 |
1485734400000 | 3163.5 |
1485820800000 | 3144.2 |
1485907200000 | 3177.79 |
1485993600000 | 3185.58 |
1486080000000 | 3204.95 |
1486339200000 | 3174.84 |
1486425600000 | 3162.4699 |
1486512000000 | 3204.3 |
1486598400000 | 3225.44 |
1486684800000 | 3243.64 |
1486944000000 | 3276.28 |
1487030400000 | 3254.85 |
1487116800000 | 3272.7199 |
1487203200000 | 3252.04 |
1487289600000 | 3234.41 |
1487548800000 | 3249.83 |
1487635200000 | 3274.04 |
1487721600000 | 3264.64 |
1487808000000 | 3249.52 |
1487894400000 | 3214.75 |
1488153600000 | 3239.32 |
1488240000000 | 3261.79 |
1488326400000 | 3326.3 |
1488412800000 | 3329.56 |
1488499200000 | 3329.7399 |
1488758400000 | 3310.83 |
1488844800000 | 3313.9899 |
1488931200000 | 3314.96 |
1489017600000 | 3317.88 |
1489104000000 | 3310.82 |
1489363200000 | 3320.29 |
1489449600000 | 3297.8 |
1489536000000 | 3315.06 |
1489622400000 | 3335.88 |
1489708800000 | 3355.61 |
1489968000000 | 3360.04 |
1490054400000 | 3333.3 |
1490140800000 | 3326.7 |
1490227200000 | 3370.05 |
1490313600000 | 3372.19 |
1490572800000 | 3341.7399 |
1490659200000 | 3360.68 |
1490745600000 | 3366.82 |
1490832000000 | 3403.53 |
1490918400000 | 3408.43 |
1491177600000 | 3401.27 |
1491264000000 | 3396.7 |
1491350400000 | 3395.56 |
1491436800000 | 3409.38 |
1491523200000 | 3420.88 |
1491782400000 | 3411.65 |
1491868800000 | 3428.41 |
1491955200000 | 3416.14 |
1492041600000 | 3400.24 |
1492473600000 | 3351.69 |
1492560000000 | 3358.96 |
1492646400000 | 3395.2 |
1492732800000 | 3388.42 |
1492992000000 | 3499.17 |
1493078400000 | 3509.23 |
1493164800000 | 3517.33 |
1493251200000 | 3517.21 |
1493337600000 | 3507.68 |
1493596800000 | 3506.49 |
1493683200000 | 3554.08 |
1493769600000 | 3525.03 |
1493856000000 | 3571.32 |
1493942400000 | 3594.29 |
1494201600000 | 3566.84 |
1494288000000 | 3591.19 |
1494374400000 | 3568.44 |
1494460800000 | 3548.21 |
1494547200000 | 3546.22 |
1494806400000 | 3547.34 |
1494892800000 | 3531.63 |
1494979200000 | 3461.1 |
1495065600000 | 3456.49 |
1495152000000 | 3474.79 |
1495411200000 | 3482.01 |
1495497600000 | 3508.88 |
1495584000000 | 3506.79 |
1495670400000 | 3507.99 |
1495756800000 | 3512.01 |
1496016000000 | 3514.01 |
1496102400000 | 3507.55 |
1496188800000 | 3525.36 |
1496275200000 | 3540.85 |
1496361600000 | 3544.2 |
1496620800000 | 3540.25 |
1496707200000 | 3501.64 |
1496793600000 | 3488.14 |
1496880000000 | 3495.92 |
1496966400000 | 3533.44 |
1497225600000 | 3499.95 |
1497312000000 | 3526.44 |
1497398400000 | 3531.68 |
1497484800000 | 3505.72 |
1497571200000 | 3549.04 |
1497830400000 | 3574.28 |
1497916800000 | 3557.92 |
1498003200000 | 3556.01 |
1498089600000 | 3538.75 |
1498176000000 | 3538.91 |
1498435200000 | 3537.01 |
1498521600000 | 3493.71 |
1498608000000 | 3485.1 |
1498694400000 | 3411.01 |
1498780800000 | 3414.41 |
1499040000000 | 3449.92 |
1499126400000 | 3431.38 |
1499212800000 | 3459.74 |
1499299200000 | 3404.71 |
1499385600000 | 3409.18 |
1499644800000 | 3421.87 |
1499731200000 | 3399.9 |
1499817600000 | 3478.26 |
1499904000000 | 3483.43 |
1499990400000 | 3470.76 |
1500249600000 | 3481.74 |
1500336000000 | 3453.93 |
1500422400000 | 3459.84 |
1500508800000 | 3441.73 |
1500595200000 | 3380.69 |
1500854400000 | 3389.88 |
1500940800000 | 3396.35 |
1501027200000 | 3410.2 |
1501113600000 | 3401.35 |
1501200000000 | 3369.32 |
1501459200000 | 3368.8 |
1501545600000 | 3378.37 |
1501632000000 | 3351.38 |
1501718400000 | 3366.35 |
1501804800000 | 3410.29 |
1502064000000 | 3413.37 |
1502150400000 | 3414.62 |
1502236800000 | 3388.52 |
1502323200000 | 3364.55 |
1502409600000 | 3327.93 |
1502668800000 | 3379.96 |
1502755200000 | 3383.33 |
1502841600000 | 3412.1 |
1502928000000 | 3377.57 |
1503014400000 | 3349.41 |
1503273600000 | 3340 |
1503360000000 | 3373.66 |
1503446400000 | 3345.27 |
1503532800000 | 3343.46 |
1503619200000 | 3340.94 |
1503878400000 | 3313.4699 |
1503964800000 | 3280.96 |
1504051200000 | 3314.9899 |
1504137600000 | 3352.04 |
1504224000000 | 3385.37 |
1504483200000 | 3377.1 |
1504569600000 | 3375.04 |
1504656000000 | 3371.64 |
1504742400000 | 3387.17 |
1504828800000 | 3387.71 |
1505088000000 | 3425.75 |
1505174400000 | 3433.86 |
1505260800000 | 3438.72 |
1505347200000 | 3451.89 |
1505433600000 | 3443.23 |
1505692800000 | 3463.01 |
1505779200000 | 3462.27 |
1505865600000 | 3453.96 |
1505952000000 | 3466.75 |
1506038400000 | 3467.93 |
1506297600000 | 3439.28 |
1506384000000 | 3436.38 |
1506470400000 | 3466.72 |
1506556800000 | 3493.28 |
1506643200000 | 3502.91 |
1506902400000 | 3505.22 |
1506988800000 | 3510.39 |
1507075200000 | 3501.09 |
1507161600000 | 3485.19 |
1507248000000 | 3454.98 |
1507507200000 | 3463.12 |
1507593600000 | 3471.14 |
1507680000000 | 3469.14 |
1507766400000 | 3478.19 |
1507852800000 | 3486.93 |
1508112000000 | 3470.26 |
1508198400000 | 3463.8 |
1508284800000 | 3479.07 |
1508371200000 | 3480.29 |
1508457600000 | 3489.66 |
1508716800000 | 3482.71 |
1508803200000 | 3478.87 |
1508889600000 | 3449.6 |
1508976000000 | 3518.6 |
1509062400000 | 3516.44 |
1509321600000 | 3522.71 |
1509408000000 | 3519.29 |
1509494400000 | 3502.9 |
1509580800000 | 3507.63 |
1509667200000 | 3517.07 |
1509926400000 | 3506.14 |
1510012800000 | 3488.57 |
1510099200000 | 3519.45 |
1510185600000 | 3486.33 |
1510272000000 | 3463.15 |
1510531200000 | 3433.31 |
1510617600000 | 3416.33 |
1510704000000 | 3396.82 |
1510790400000 | 3462.05 |
1510876800000 | 3440.86 |
1511136000000 | 3474.49 |
1511222400000 | 3456.86 |
1511308800000 | 3460.78 |
1511395200000 | 3473.53 |
1511481600000 | 3461.01 |
1511740800000 | 3433.78 |
1511827200000 | 3449.75 |
1511913600000 | 3458.96 |
1512000000000 | 3435.94 |
1512086400000 | 3392.64 |
1512345600000 | 3444.03 |
1512432000000 | 3450.58 |
1512518400000 | 3452.01 |
1512604800000 | 3449.85 |
1512691200000 | 3456.35 |
1512950400000 | 3440.04 |
1513036800000 | 3449.92 |
1513123200000 | 3440.14 |
1513209600000 | 3421.68 |
1513296000000 | 3424.63 |
1513555200000 | 3460.79 |
1513641600000 | 3453.52 |
1513728000000 | 3436.27 |
1513814400000 | 3460.57 |
1513900800000 | 3456.84 |
1514332800000 | 3460.74 |
1514419200000 | 3460.4 |
1514505600000 | 3446.5 |
1514851200000 | 3437.52 |
1514937600000 | 3458.64 |
1515024000000 | 3521.23 |
1515110400000 | 3557.64 |
1515369600000 | 3571.93 |
1515456000000 | 3599.19 |
1515542400000 | 3580.76 |
1515628800000 | 3551.53 |
1515715200000 | 3552.38 |
1515974400000 | 3543.04 |
1516060800000 | 3563.22 |
1516147200000 | 3556.52 |
1516233600000 | 3579.73 |
1516320000000 | 3593.8 |
1516579200000 | 3601.55 |
1516665600000 | 3606.51 |
1516752000000 | 3567.09 |
1516838400000 | 3556.6 |
1516924800000 | 3583.98 |
1517184000000 | 3564.62 |
1517270400000 | 3522.89 |
1517356800000 | 3517.62 |
1517443200000 | 3499.89 |
1517529600000 | 3448.71 |
1517788800000 | 3378.11 |
1517875200000 | 3333.32 |
1517961600000 | 3371.14 |
1518048000000 | 3272.45 |
1518134400000 | 3228.56 |
1518393600000 | 3277.31 |
1518480000000 | 3259.89 |
1518566400000 | 3297.25 |
1518652800000 | 3339.4 |
1518739200000 | 3372.47 |
1518998400000 | 3342.2 |
1519084800000 | 3389.75 |
1519171200000 | 3400.1 |
1519257600000 | 3385 |
1519344000000 | 3396.46 |
1519603200000 | 3404.53 |
1519689600000 | 3406.83 |
1519776000000 | 3380.05 |
1519862400000 | 3337.55 |
1519948800000 | 3242.41 |
1520208000000 | 3287.02 |
1520294400000 | 3272.3 |
1520380800000 | 3285.46 |
1520467200000 | 3328.5 |
1520553600000 | 3350.8 |
1520812800000 | 3356.52 |
1520899200000 | 3329.25 |
1520985600000 | 3351.62 |
1521072000000 | 3378.48 |
1521158400000 | 3369.98 |
1521417600000 | 3335.58 |
1521504000000 | 3339.78 |
1521590400000 | 3323.46 |
1521676800000 | 3266.52 |
1521763200000 | 3229.8 |
1522022400000 | 3198.1 |
1522108800000 | 3248.25 |
1522195200000 | 3257.13 |
1522281600000 | 3273.18 |
1522713600000 | 3242.03 |
1522800000000 | 3204.83 |
1522886400000 | 3294.94 |
1522972800000 | 3277.17 |
1523232000000 | 3287.28 |
1523318400000 | 3298.03 |
1523404800000 | 3261.43 |
1523491200000 | 3273.13 |
1523577600000 | 3298.84 |
1523836800000 | 3295.73 |
1523923200000 | 3320.67 |
1524009600000 | 3348.44 |
1524096000000 | 3361.17 |
1524182400000 | 3378.07 |
1524441600000 | 3386.33 |
1524528000000 | 3363.04 |
1524614400000 | 3343.62 |
1524700800000 | 3377.41 |
1524787200000 | 3382.19 |
1525046400000 | 3387.83 |
1525132800000 | 3385.38 |
1525219200000 | 3424.98 |
1525305600000 | 3421.1 |
1525392000000 | 3453.2 |
1525651200000 | 3472.88 |
1525737600000 | 3476.1 |
1525824000000 | 3491.76 |
1525910400000 | 3484.46 |
1525996800000 | 3510.98 |
1526256000000 | 3497.58 |
1526342400000 | 3495.76 |
1526428800000 | 3508.86 |
1526515200000 | 3528.7 |
1526601600000 | 3541.11 |
1526860800000 | 3553.29 |
1526947200000 | 3573.67 |
1527033600000 | 3527.14 |
1527120000000 | 3511.6 |
1527206400000 | 3506.25 |
1527465600000 | 3497.96 |
1527552000000 | 3448.76 |
1527638400000 | 3448.5 |
1527724800000 | 3442.44 |
1527811200000 | 3487 |
1528070400000 | 3501.51 |
1528156800000 | 3498.37 |
1528243200000 | 3513.85 |
1528329600000 | 3506.76 |
1528416000000 | 3483.89 |
1528675200000 | 3501.6 |
1528761600000 | 3503.23 |
1528848000000 | 3491.29 |
1528934400000 | 3535.85 |
1529020800000 | 3489.28 |
1529280000000 | 3462.05 |
1529366400000 | 3424.18 |
1529452800000 | 3429.91 |
1529539200000 | 3370.85 |
1529625600000 | 3389.75 |
1529884800000 | 3327.38 |
1529971200000 | 3335.06 |
1530057600000 | 3361.11 |
1530144000000 | 3309.4 |
1530230400000 | 3342.73 |
1530489600000 | 3300.2399 |
1530576000000 | 3328.27 |
1530662400000 | 3317.64 |
1530748800000 | 3336.11 |
1530835200000 | 3324.94 |
1531094400000 | 3355.68 |
1531180800000 | 3370.77 |
1531267200000 | 3327.81 |
1531353600000 | 3341.23 |
1531440000000 | 3343.28 |
1531699200000 | 3353.93 |
1531785600000 | 3355.05 |
1531872000000 | 3358.4 |
1531958400000 | 3336.37 |
1532044800000 | 3324.7199 |
1532304000000 | 3314.7199 |
1532390400000 | 3348.4 |
1532476800000 | 3334.67 |
1532563200000 | 3367.11 |
1532649600000 | 3404.99 |
1532908800000 | 3389.4 |
1532995200000 | 3392.92 |
1533081600000 | 3362.87 |
1533168000000 | 3332.7399 |
1533254400000 | 3360.13 |
1533513600000 | 3359.15 |
1533600000000 | 3381.13 |
1533686400000 | 3371.3 |
1533772800000 | 3372.99 |
1533859200000 | 3344.3 |
1534118400000 | 3335.56 |
1534204800000 | 3345.06 |
1534291200000 | 3290.28 |
1534377600000 | 3305.1 |
1534464000000 | 3301.57 |
1534723200000 | 3319.8 |
1534809600000 | 3346.1 |
1534896000000 | 3347.56 |
1534982400000 | 3346.3 |
1535068800000 | 3354.77 |
1535328000000 | 3376.16 |
1535414400000 | 3369.15 |
1535500800000 | 3392.16 |
1535587200000 | 3407.07 |
1535673600000 | 3375.38 |
1535932800000 | 3356.94 |
1536019200000 | 3327.44 |
1536105600000 | 3290.61 |
1536192000000 | 3293.4699 |
1536278400000 | 3285.17 |
1536537600000 | 3298.15 |
1536624000000 | 3301.2199 |
1536710400000 | 3311.88 |
1536796800000 | 3309.78 |
1536883200000 | 3329.4699 |
1537142400000 | 3338.98 |
1537228800000 | 3344.08 |
1537315200000 | 3349.7 |
1537401600000 | 3395.71 |
1537488000000 | 3397.85 |
1537747200000 | 3358.04 |
1537833600000 | 3347.81 |
1537920000000 | 3360.15 |
1538006400000 | 3373.46 |
1538092800000 | 3350.14 |
1538352000000 | 3355.34 |
1538438400000 | 3337.27 |
1538524800000 | 3360.48 |
1538611200000 | 3316.84 |
1538697600000 | 3288.73 |
1538956800000 | 3242.4899 |
1539043200000 | 3227.28 |
1539129600000 | 3153.85 |
1539216000000 | 3096.04 |
1539302400000 | 3080.9 |
1539561600000 | 3074.85 |
1539648000000 | 3134.27 |
1539734400000 | 3122.4899 |
1539820800000 | 3064.69 |
1539907200000 | 3014.26 |
1540166400000 | 3000.14 |
1540252800000 | 2941.12 |
1540339200000 | 2933.36 |
1540425600000 | 2981.27 |
1540512000000 | 2977.19 |
1540771200000 | 3026.25 |
1540857600000 | 3026.76 |
1540944000000 | 3081.62 |
1541030400000 | 3085.29 |
1541116800000 | 3095.04 |
1541376000000 | 3065.14 |
1541462400000 | 3051.93 |
1541548800000 | 3107.5 |
1541635200000 | 3096.93 |
1541721600000 | 3097.61 |
1541980800000 | 3067.31 |
1542067200000 | 3103.92 |
1542153600000 | 3091.33 |
1542240000000 | 3058.02 |
1542326400000 | 3037.65 |
1542585600000 | 3008.03 |
1542672000000 | 2971.41 |
1542758400000 | 3010.63 |
1542844800000 | 2991.35 |
1542931200000 | 3009.31 |
1543190400000 | 3060.77 |
1543276800000 | 3046.1 |
1543363200000 | 3029.91 |
1543449600000 | 3045.01 |
1543536000000 | 3019.53 |
1543795200000 | 3039.86 |
1543881600000 | 3006.26 |
1543968000000 | 2941.36 |
1544054400000 | 2829.5 |
1544140800000 | 2863.18 |
1544400000000 | 2796.84 |
1544486400000 | 2877.65 |
1544572800000 | 2922.94 |
1544659200000 | 2911.7199 |
1544745600000 | 2885.7399 |
1545004800000 | 2839.63 |
1545091200000 | 2816.9899 |
1545177600000 | 2833.23 |
1545264000000 | 2788.59 |
1545350400000 | 2801.75 |
1545609600000 | 2794.64 |
1545868800000 | 2757.96 |
1545955200000 | 2830.7199 |
1546214400000 | 2847.2399 |
1546387200000 | 2828.64 |
1546473600000 | 2791.46 |
1546560000000 | 2878.75 |
1546819200000 | 2879.56 |
1546905600000 | 2896.33 |
1546992000000 | 2927.46 |
1547078400000 | 2930.7399 |
1547164800000 | 2922.19 |
1547424000000 | 2914.33 |
1547510400000 | 2922 |
1547596800000 | 2946.15 |
1547683200000 | 2966.17 |
1547769600000 | 3034.96 |
1548028800000 | 3031.27 |
1548115200000 | 3032.44 |
1548201600000 | 3000.55 |
1548288000000 | 3015.1 |
1548374400000 | 3058.9699 |
1548633600000 | 3037.16 |
1548720000000 | 3043.02 |
1548806400000 | 3045.14 |
1548892800000 | 3030.7 |
1548979200000 | 3060.07 |
1549238400000 | 3050.08 |
1549324800000 | 3125.4899 |
1549411200000 | 3132.33 |
1549497600000 | 3082.41 |
1549584000000 | 3032.36 |
1549843200000 | 3065.2199 |
1549929600000 | 3077.45 |
1550016000000 | 3100.92 |
1550102400000 | 3102.34 |
1550188800000 | 3151.69 |
1550448000000 | 3168.37 |
1550534400000 | 3166.85 |
1550620800000 | 3203.07 |
1550707200000 | 3201.7 |
1550793600000 | 3222.85 |
1551052800000 | 3227.19 |
1551139200000 | 3245.7199 |
1551225600000 | 3225.87 |
1551312000000 | 3241.92 |
1551398400000 | 3255.39 |
1551657600000 | 3279.96 |
1551744000000 | 3272.69 |
1551830400000 | 3263.2 |
1551916800000 | 3246.71 |
1552003200000 | 3228.25 |
1552262400000 | 3251.58 |
1552348800000 | 3248.63 |
1552435200000 | 3268.57 |
1552521600000 | 3306.98 |
1552608000000 | 3341.67 |
1552867200000 | 3340.53 |
1552953600000 | 3339.54 |
1553040000000 | 3325.92 |
1553126400000 | 3319.15 |
1553212800000 | 3258.15 |
1553472000000 | 3247.77 |
1553558400000 | 3259.87 |
1553644800000 | 3277.01 |
1553731200000 | 3266.79 |
1553817600000 | 3308.64 |
1554076800000 | 3369.57 |
1554163200000 | 3374.87 |
1554249600000 | 3432.01 |
1554336000000 | 3425.74 |
1554422400000 | 3441.91 |
1554681600000 | 3421.23 |
1554768000000 | 3396.67 |
1554854400000 | 3427.29 |
1554940800000 | 3452.75 |
1555027200000 | 3463.01 |
1555286400000 | 3470.62 |
1555372800000 | 3492.1 |
1555459200000 | 3501.62 |
1555545600000 | 3523.98 |
1555977600000 | 3513.68 |
1556064000000 | 3532.88 |
1556150400000 | 3504.04 |
1556236800000 | 3515.13 |
1556496000000 | 3530.72 |
1556582400000 | 3530.85 |
1556668800000 | 3528.63 |
1556755200000 | 3544.12 |
1556841600000 | 3533.61 |
1557100800000 | 3489.02 |
1557187200000 | 3438.06 |
1557273600000 | 3439.37 |
1557360000000 | 3375.7 |
1557446400000 | 3391.62 |
1557705600000 | 3343.5 |
1557792000000 | 3392.13 |
1557878400000 | 3433.64 |
1557964800000 | 3475.74 |
1558051200000 | 3460.75 |
1558310400000 | 3432.84 |
1558396800000 | 3453.62 |
1558483200000 | 3450.72 |
1558569600000 | 3386.88 |
1558656000000 | 3404.62 |
1558915200000 | 3406.54 |
1559001600000 | 3402.25 |
1559088000000 | 3340.06 |
1559174400000 | 3362.51 |
1559260800000 | 3332.6 |
1559520000000 | 3338.48 |
1559606400000 | 3366.48 |
1559692800000 | 3392.93 |
1559779200000 | 3378.54 |
1559865600000 | 3429.35 |
1560124800000 | 3438.49 |
1560211200000 | 3471.83 |
1560297600000 | 3441.4 |
1560384000000 | 3467.9 |
1560470400000 | 3449.84 |
1560729600000 | 3439.15 |
1560816000000 | 3508.16 |
1560902400000 | 3523.81 |
1560988800000 | 3543.82 |
1561075200000 | 3514.58 |
1561334400000 | 3512.7 |
1561420800000 | 3519.46 |
1561507200000 | 3495.67 |
1561593600000 | 3487.74 |
1561680000000 | 3514.31 |
1561939200000 | 3546.93 |
1562025600000 | 3539.12 |
1562112000000 | 3587.47 |
1562198400000 | 3586.84 |
1562284800000 | 3541.21 |
1562544000000 | 3537.48 |
1562630400000 | 3506.55 |
1562716800000 | 3499.66 |
1562803200000 | 3490.28 |
1562889600000 | 3519.88 |
1563148800000 | 3538.61 |
1563235200000 | 3594.76 |
1563321600000 | 3584.5 |
1563408000000 | 3557.42 |
1563494400000 | 3571.7 |
1563753600000 | 3571.07 |
1563840000000 | 3602.76 |
1563926400000 | 3612.28 |
1564012800000 | 3597.56 |
1564099200000 | 3604.03 |
1564358400000 | 3600.85 |
1564444800000 | 3517.78 |
1564531200000 | 3536.82 |
1564617600000 | 3555.84 |
1564704000000 | 3463.44 |
1564963200000 | 3373.41 |
1565049600000 | 3370.51 |
1565136000000 | 3391.35 |
1565222400000 | 3462.01 |
1565308800000 | 3433.41 |
1565568000000 | 3424.22 |
1565654400000 | 3452.1 |
1565740800000 | 3379.83 |
1565827200000 | 3371.18 |
1565913600000 | 3412.29 |
1566172800000 | 3463.22 |
1566259200000 | 3432.12 |
1566345600000 | 3479.75 |
1566432000000 | 3445.78 |
1566518400000 | 3410.62 |
1566777600000 | 3422.02 |
1566864000000 | 3439.31 |
1566950400000 | 3416.75 |
1567036800000 | 3479.65 |
1567123200000 | 3512.46 |
1567382400000 | 3522.86 |
1567468800000 | 3514.88 |
1567555200000 | 3546.03 |
1567641600000 | 3579.65 |
1567728000000 | 3591.23 |
1567987200000 | 3586.63 |
1568073600000 | 3622.8 |
1568160000000 | 3654.82 |
1568246400000 | 3666.3 |
1568332800000 | 3693.05 |
1568592000000 | 3657.52 |
1568678400000 | 3638.02 |
1568764800000 | 3651.95 |
1568851200000 | 3676.87 |
1568937600000 | 3682.59 |
1569196800000 | 3638.84 |
1569283200000 | 3635.86 |
1569369600000 | 3601.55 |
1569456000000 | 3636.32 |
1569542400000 | 3652.31 |
1569801600000 | 3695.13 |
1569888000000 | 3662.96 |
1569974400000 | 3540.49 |
1570060800000 | 3539.82 |
1570147200000 | 3589.73 |
1570406400000 | 3604.74 |
1570492800000 | 3539.2 |
1570579200000 | 3554.47 |
1570665600000 | 3601.63 |
1570752000000 | 3693.85 |
1571011200000 | 3683.78 |
1571097600000 | 3722.33 |
1571184000000 | 3724.54 |
1571270400000 | 3732.99 |
1571356800000 | 3721.82 |
1571616000000 | 3753.08 |
1571702400000 | 3741.15 |
1571788800000 | 3744.36 |
1571875200000 | 3765.53 |
1571961600000 | 3801.79 |
1572220800000 | 3805.16 |
1572307200000 | 3834.85 |
1572393600000 | 3822.88 |
1572480000000 | 3819.73 |
1572566400000 | 3862.18 |
1572825600000 | 3898.33 |
1572912000000 | 3888.68 |
1572998400000 | 3879.34 |
1573084800000 | 3873.77 |
1573171200000 | 3868.35 |
1573430400000 | 3869.48 |
1573516800000 | 3901.19 |
1573603200000 | 3871.84 |
1573689600000 | 3875.79 |
1573776000000 | 3905.74 |
1574035200000 | 3894.33 |
1574121600000 | 3895.21 |
1574208000000 | 3879.27 |
1574294400000 | 3865.14 |
1574380800000 | 3871.24 |
1574640000000 | 3907.9 |
1574726400000 | 3947.34 |
1574812800000 | 3942.5 |
1574899200000 | 3927.26 |
1574985600000 | 3903.61 |
1575244800000 | 3857.8 |
1575331200000 | 3833.99 |
1575417600000 | 3887 |
1575504000000 | 3898.04 |
1575590400000 | 3934.05 |
1575849600000 | 3919.62 |
1575936000000 | 3921.91 |
1576022400000 | 3942.6 |
1576108800000 | 3951.29 |
1576195200000 | 3970.51 |
1576454400000 | 4012.9 |
1576540800000 | 3985.97 |
1576627200000 | 3970.11 |
1576713600000 | 3953.97 |
1576800000000 | 3985.79 |
1577059200000 | 4000.93 |
1577145600000 | 4003.58 |
1577404800000 | 4013.1 |
1577664000000 | 3975.41 |
1577750400000 | 3976.31 |
1577923200000 | 4018.39 |
1578009600000 | 3986.32 |
1578268800000 | 3960.05 |
1578355200000 | 3970.91 |
1578441600000 | 3991.95 |
1578528000000 | 3969.14 |
1578614400000 | 3956.47 |
1578873600000 | 3963.77 |
1578960000000 | 3995.37 |
1579046400000 | 3982.44 |
1579132800000 | 3971.84 |
1579219200000 | 4018.43 |
1579478400000 | 4017.92 |
1579564800000 | 4023.81 |
1579651200000 | 4006.89 |
1579737600000 | 3971.42 |
1579824000000 | 4023.88 |
1580083200000 | 3933.65 |
1580169600000 | 3949.25 |
1580256000000 | 3977.59 |
1580342400000 | 3927.22 |
1580428800000 | 3876.88 |
1580688000000 | 3892.68 |
1580774400000 | 3941.68 |
1580860800000 | 4002.32 |
1580947200000 | 3986.34 |
1581033600000 | 3984.68 |
1581292800000 | 4009.02 |
1581379200000 | 4064.7 |
1581465600000 | 4078.68 |
1581552000000 | 4079.7 |
1581638400000 | 4085.42 |
1581897600000 | 4101.58 |
1581984000000 | 4062.22 |
1582070400000 | 4095.44 |
1582156800000 | 4093.93 |
1582243200000 | 4103.14 |
1582502400000 | 3929.43 |
1582588800000 | 3855.82 |
1582675200000 | 3864.06 |
1582761600000 | 3750.66 |
1582848000000 | 3602.36 |
1583107200000 | 3637.25 |
1583193600000 | 3711.19 |
1583280000000 | 3753.2 |
1583366400000 | 3691.35 |
1583452800000 | 3526.75 |
1583712000000 | 3258.92 |
1583798400000 | 3189.75 |
1583884800000 | 3153.76 |
1583971200000 | 2730.16 |
1584057600000 | 2773.82 |
1584316800000 | 2537.64 |
1584403200000 | 2604.43 |
1584489600000 | 2394.08 |
1584576000000 | 2476.94 |
1584662400000 | 2620.57 |
1584921600000 | 2487.73 |
1585008000000 | 2724.81 |
1585094400000 | 2854.58 |
1585180800000 | 2966.25 |
1585267200000 | 2828.35 |
1585526400000 | 2826.34 |
1585612800000 | 2910.46 |
1585699200000 | 2763.35 |
1585785600000 | 2751.6 |
1585872000000 | 2722.8 |
1586131200000 | 2908.67 |
1586217600000 | 2989 |
1586304000000 | 2992.4 |
1586390400000 | 3085.64 |
1586822400000 | 3074.34 |
1586908800000 | 2910.36 |
1586995200000 | 2914.9899 |
1587081600000 | 3036.07 |
1587340800000 | 3025.41 |
1587427200000 | 2912.39 |
1587513600000 | 2973.61 |
1587600000000 | 2974.67 |
1587686400000 | 2945.1 |
1587945600000 | 3032.11 |
1588032000000 | 3102.66 |
1588118400000 | 3168.25 |
1588204800000 | 3098.7 |
1588291200000 | 3096.53 |
1588550400000 | 2974.5 |
1588636800000 | 3042.29 |
1588723200000 | 3041.88 |
1588809600000 | 3078.98 |
1588896000000 | 3167.9699 |
1589155200000 | 3120.82 |
1589241600000 | 3118.43 |
1589328000000 | 3053.73 |
1589414400000 | 3000.94 |
1589500800000 | 3004.06 |
1589760000000 | 3191.2399 |
1589846400000 | 3157.68 |
1589932800000 | 3187.7 |
1590019200000 | 3182.01 |
1590105600000 | 3180.12 |
1590364800000 | 3297.15 |
1590451200000 | 3332.84 |
1590537600000 | 3342.76 |
1590624000000 | 3379.85 |
1590710400000 | 3345.9899 |
1590969600000 | 3371.35 |
1591056000000 | 3448.44 |
1591142400000 | 3568.9 |
1591228800000 | 3543.63 |
1591315200000 | 3611.32 |
1591574400000 | 3598.17 |
1591660800000 | 3532.56 |
1591747200000 | 3488.76 |
1591833600000 | 3330.34 |
1591920000000 | 3335.71 |
1592179200000 | 3365.04 |
1592265600000 | 3500.88 |
1592352000000 | 3513.31 |
1592438400000 | 3501.61 |
1592524800000 | 3492.74 |
1592784000000 | 3472.03 |
1592870400000 | 3488.48 |
1592956800000 | 3399.13 |
1593043200000 | 3418.95 |
1593129600000 | 3420.03 |
1593388800000 | 3469.12 |
1593475200000 | 3459.94 |
1593561600000 | 3468.09 |
1593648000000 | 3557.58 |
1593734400000 | 3538.79 |
1593993600000 | 3587.96 |
1594080000000 | 3579.67 |
1594166400000 | 3520.42 |
1594252800000 | 3489.6 |
1594339200000 | 3539.62 |
1594598400000 | 3578.11 |
1594684800000 | 3564.36 |
1594771200000 | 3634.61 |
1594857600000 | 3651.84 |
1594944000000 | 3619.95 |
1595203200000 | 3671.71 |
1595289600000 | 3675.37 |
1595376000000 | 3667.08 |
1595462400000 | 3660.52 |
1595548800000 | 3595.05 |
1595808000000 | 3588.64 |
1595894400000 | 3576.92 |
1595980800000 | 3589.19 |
1596067200000 | 3495.01 |
1596153600000 | 3410.17 |
1596412800000 | 3517.76 |
1596499200000 | 3515.54 |
1596585600000 | 3567.21 |
1596672000000 | 3562.97 |
1596758400000 | 3577.8 |
1597017600000 | 3612.47 |
1597104000000 | 3676.97 |
1597190400000 | 3707.68 |
1597276800000 | 3689.54 |
1597363200000 | 3631.99 |
1597622400000 | 3649.68 |
1597708800000 | 3633.58 |
1597795200000 | 3672.24 |
1597881600000 | 3635.78 |
1597968000000 | 3656.93 |
1598227200000 | 3729.61 |
1598313600000 | 3691.27 |
1598400000000 | 3731.55 |
1598486400000 | 3690.36 |
1598572800000 | 3678.26 |
1598832000000 | 3631.21 |
1598918400000 | 3620.53 |
1599004800000 | 3673.99 |
1599091200000 | 3616.62 |
1599177600000 | 3595.11 |
1599436800000 | 3663.54 |
1599523200000 | 3616.79 |
1599609600000 | 3666.21 |
1599696000000 | 3632.63 |
1599782400000 | 3643.77 |
1600041600000 | 3654.22 |
1600128000000 | 3692.3 |
1600214400000 | 3713.26 |
1600300800000 | 3703.09 |
1600387200000 | 3670.58 |
1600646400000 | 3527.15 |
1600732800000 | 3531.81 |
1600819200000 | 3555.05 |
1600905600000 | 3517.32 |
1600992000000 | 3518.33 |
1601251200000 | 3600.45 |
1601337600000 | 3594 |
1601424000000 | 3593.83 |
1601510400000 | 3578.29 |
1601596800000 | 3640.31 |
1601856000000 | 3669.4 |
1601942400000 | 3694.66 |
1602028800000 | 3735.86 |
1602115200000 | 3772.16 |
1602201600000 | 3747.62 |
1602460800000 | 3782.6 |
1602547200000 | 3738.72 |
1602633600000 | 3748.04 |
1602720000000 | 3668.85 |
1602806400000 | 3709.3 |
1603065600000 | 3704.25 |
1603152000000 | 3707.83 |
1603238400000 | 3629.4 |
1603324800000 | 3636.01 |
1603411200000 | 3641.21 |
1603670400000 | 3552.34 |
1603756800000 | 3491.83 |
1603843200000 | 3378.04 |
1603929600000 | 3387.71 |
1604016000000 | 3430.83 |
1604275200000 | 3525.03 |
1604361600000 | 3625.78 |
1604448000000 | 3658.01 |
1604534400000 | 3724.73 |
1604620800000 | 3722.63 |
1604880000000 | 3918.59 |
1604966400000 | 3962.24 |
1605052800000 | 3957.45 |
1605139200000 | 3925.84 |
1605225600000 | 3942.57 |
1605484800000 | 3987.51 |
1605571200000 | 3981.23 |
1605657600000 | 3991.92 |
1605744000000 | 3950.86 |
1605830400000 | 3956.54 |
1606089600000 | 3957.22 |
1606176000000 | 4000.67 |
1606262400000 | 3986.9 |
1606348800000 | 3973.15 |
1606435200000 | 3975.08 |
1606694400000 | 3915.19 |
1606780800000 | 3950.8 |
1606867200000 | 3932.19 |
1606953600000 | 3922.82 |
1607040000000 | 3949.69 |
1607299200000 | 3923.51 |
1607385600000 | 3934.28 |
1607472000000 | 3922.73 |
1607558400000 | 3897.83 |
1607644800000 | 3877.5 |
1607904000000 | 3884.42 |
1607990400000 | 3896.64 |
1608076800000 | 3896.87 |
1608163200000 | 3918.31 |
1608249600000 | 3896.97 |
1608508800000 | 3821.15 |
1608595200000 | 3882.31 |
1608681600000 | 3900.22 |
1608768000000 | 3893.29 |
1609113600000 | 3940.96 |
1609200000000 | 3946.95 |
1609286400000 | 3933.34 |
1609372800000 | 3899.43 |
1609718400000 | 3969.63 |
1609804800000 | 3942.1 |
1609891200000 | 4068.53 |
1609977600000 | 4166.4 |
1610064000000 | 4191.07 |
1610323200000 | 4141.61 |
1610409600000 | 4155.88 |
1610496000000 | 4159.78 |
1610582400000 | 4158.77 |
1610668800000 | 4098.21 |
1610928000000 | 4099.66 |
1611014400000 | 4097.33 |
1611100800000 | 4105.18 |
1611187200000 | 4091.82 |
1611273600000 | 4043.46 |
1611532800000 | 3974.48 |
1611619200000 | 3964.59 |
1611705600000 | 3902.22 |
1611792000000 | 3964.31 |
1611878400000 | 3876.95 |
1612137600000 | 3937.61 |
1612224000000 | 4005.61 |
1612310400000 | 4002.4 |
1612396800000 | 4027.31 |
1612483200000 | 4052.75 |
1612742400000 | 4085.09 |
1612828800000 | 4054.78 |
1612915200000 | 4025.36 |
1613001600000 | 4063.33 |
1613088000000 | 4067.1 |
1613347200000 | 4121.12 |
1613433600000 | 4086.22 |
1613520000000 | 4032.76 |
1613606400000 | 4009.59 |
1613692800000 | 4055.63 |
1613952000000 | 4046.41 |
1614038400000 | 4043.14 |
1614124800000 | 4084.85 |
1614211200000 | 4062.78 |
1614297600000 | 3999.24 |
1614556800000 | 4090.49 |
1614643200000 | 4125.8 |
1614729600000 | 4157.64 |
1614816000000 | 4185.63 |
1614902400000 | 4138.56 |
1615161600000 | 4268.79 |
1615248000000 | 4298.77 |
1615334400000 | 4320.1 |
1615420800000 | 4345.4 |
1615507200000 | 4364.09 |
1615766400000 | 4340.1 |
1615852800000 | 4346.97 |
1615939200000 | 4323.08 |
1616025600000 | 4337.8 |
1616112000000 | 4285.4399 |
1616371200000 | 4267 |
1616457600000 | 4255.89 |
1616544000000 | 4305.96 |
1616630400000 | 4318.4799 |
1616716800000 | 4368.53 |
1616976000000 | 4381.45 |
1617062400000 | 4426 |
1617148800000 | 4414.76 |
1617235200000 | 4444.9 |
1617667200000 | 4478.7299 |
1617753600000 | 4477.11 |
1617840000000 | 4510.16 |
1617926400000 | 4539.53 |
1618185600000 | 4522.55 |
1618272000000 | 4522.37 |
1618358400000 | 4500.9399 |
1618444800000 | 4501.4799 |
1618531200000 | 4566.6899 |
1618790400000 | 4575.45 |
1618876800000 | 4494.36 |
1618963200000 | 4522.57 |
1619049600000 | 4525.97 |
1619136000000 | 4538.9799 |
1619395200000 | 4567.26 |
1619481600000 | 4572.81 |
1619568000000 | 4568.12 |
1619654400000 | 4550.5 |
1619740800000 | 4541.03 |
1620000000000 | 4580.33 |
1620086400000 | 4576.36 |
1620172800000 | 4712.9399 |
1620259200000 | 4735.95 |
1620345600000 | 4753.32 |
1620604800000 | 4739.14 |
1620691200000 | 4637.42 |
1620777600000 | 4657.32 |
1620864000000 | 4635.9 |
1620950400000 | 4690.14 |
1621209600000 | 4662.84 |
1621296000000 | 4668.2 |
1621382400000 | 4582.91 |
1621468800000 | 4647.89 |
1621555200000 | 4693.77 |
1621814400000 | 4705.71 |
1621900800000 | 4720.24 |
1621987200000 | 4717.88 |
1622073600000 | 4735.56 |
1622160000000 | 4741.67 |
1622419200000 | 4718.41 |
1622505600000 | 4791.27 |
1622592000000 | 4787.5 |
1622678400000 | 4802.88 |
1622764800000 | 4810.4799 |
1623024000000 | 4822.85 |
1623110400000 | 4845.65 |
1623196800000 | 4841.01 |
1623283200000 | 4825.15 |
1623369600000 | 4856.76 |
1623628800000 | 4862.4 |
1623715200000 | 4865.9799 |
1623801600000 | 4864.28 |
1623888000000 | 4842.65 |
1623974400000 | 4765.37 |
1624233600000 | 4807.9399 |
1624320000000 | 4845.92 |
1624406400000 | 4798.49 |
1624492800000 | 4855.85 |
1624579200000 | 4867.68 |
1624838400000 | 4790.56 |
1624924800000 | 4820.12 |
1625011200000 | 4765.4399 |
1625097600000 | 4814.74 |
1625184000000 | 4816.07 |
1625443200000 | 4829.09 |
1625529600000 | 4803.88 |
1625616000000 | 4862.9799 |
1625702400000 | 4793.71 |
1625788800000 | 4862.18 |
1626048000000 | 4889.76 |
1626134400000 | 4898.66 |
1626220800000 | 4876.85 |
1626307200000 | 4845.76 |
1626393600000 | 4823.67 |
1626652800000 | 4694.33 |
1626739200000 | 4753.4799 |
1626825600000 | 4829.14 |
1626912000000 | 4869.64 |
1626998400000 | 4931.96 |
1627257600000 | 4919.56 |
1627344000000 | 4886.08 |
1627430400000 | 4930.9799 |
1627516800000 | 4958.99 |
1627603200000 | 4950.04 |
1627862400000 | 4967.95 |
1627948800000 | 4977.03 |
1628035200000 | 5021.15 |
1628121600000 | 5040.3 |
1628208000000 | 5027.49 |
1628467200000 | 5009.07 |
1628553600000 | 5046.49 |
1628640000000 | 5102.57 |
1628726400000 | 5130.03 |
1628812800000 | 5140.03 |
1629072000000 | 5110.3 |
1629158400000 | 5094.89 |
1629244800000 | 5100.31 |
1629331200000 | 5030.07 |
1629417600000 | 5050.9399 |
1629676800000 | 5088.97 |
1629763200000 | 5083.29 |
1629849600000 | 5079.43 |
1629936000000 | 5105.65 |
1630022400000 | 5121.88 |
1630281600000 | 5109.57 |
1630368000000 | 5079.93 |
1630454400000 | 5114.91 |
1630540800000 | 5133.18 |
1630627200000 | 5083.71 |
1630886400000 | 5070.63 |
1630972800000 | 5043.6 |
1631059200000 | 4992.59 |
1631145600000 | 5013.85 |
1631232000000 | 4971.14 |
1631491200000 | 5014.95 |
1631577600000 | 5023.76 |
1631664000000 | 4953.27 |
1631750400000 | 4976.99 |
1631836800000 | 4892.22 |
1632096000000 | 4822.51 |
1632182400000 | 4876.59 |
1632268800000 | 4919.27 |
1632355200000 | 4936.1 |
1632441600000 | 4899.36 |
1632700800000 | 4875.42 |
1632787200000 | 4756.71 |
1632873600000 | 4759.05 |
1632960000000 | 4737.93 |
1633046400000 | 4708.31 |
1633305600000 | 4690.6899 |
1633392000000 | 4699.4799 |
1633478400000 | 4662.52 |
1633564800000 | 4768.56 |
1633651200000 | 4747.77 |
1633910400000 | 4728.51 |
1633996800000 | 4721.58 |
1634083200000 | 4756.04 |
1634169600000 | 4793.04 |
1634256000000 | 4844.84 |
1634515200000 | 4821.83 |
1634601600000 | 4863.1 |
1634688000000 | 4899.04 |
1634774400000 | 4868.67 |
1634860800000 | 4896.55 |
1635120000000 | 4885.3 |
1635206400000 | 4917.51 |
1635292800000 | 4909.61 |
1635379200000 | 4928.14 |
1635465600000 | 4924.11 |
1635724800000 | 4993.03 |
1635811200000 | 5005.42 |
1635897600000 | 5019.21 |
1635984000000 | 5029.7299 |
1636070400000 | 5040.02 |
1636329600000 | 5060.03 |
1636416000000 | 5043.97 |
1636502400000 | 5051.54 |
1636588800000 | 5128.62 |
1636675200000 | 5143.45 |
1636934400000 | 5142.96 |
1637020800000 | 5122.79 |
1637107200000 | 5130.66 |
1637193600000 | 5103.16 |
1637280000000 | 5067.93 |
1637539200000 | 5053.09 |
1637625600000 | 5030.56 |
1637712000000 | 5050.82 |
1637798400000 | 5073.88 |
1637884800000 | 4860.17 |
1638144000000 | 4888.55 |
1638230400000 | 4856.02 |
1638316800000 | 4942.5 |
1638403200000 | 4922.53 |
1638489600000 | 4879.79 |
1638748800000 | 4977.11 |
1638835200000 | 5090.79 |
1638921600000 | 5049.06 |
1639008000000 | 5038.64 |
1639094400000 | 5007.03 |
1639353600000 | 4968.37 |
1639440000000 | 4929.63 |
1639526400000 | 4956.68 |
1639612800000 | 5018.74 |
1639699200000 | 4968.22 |
1639958400000 | 4915.4399 |
1640044800000 | 4988.1 |
1640131200000 | 5045.86 |
1640217600000 | 5120.5 |
1640304000000 | 5112.9399 |
1640563200000 | 5161.47 |
1640649600000 | 5192.08 |
1640736000000 | 5224.68 |
1640822400000 | 5225.03 |
1640908800000 | 5221.96 |
1641168000000 | 5235.81 |
1641254400000 | 5292.37 |
1641340800000 | 5286.7 |
1641427200000 | 5224.91 |
1641513600000 | 5184.7 |
1641772800000 | 5071.18 |
1641859200000 | 5147.12 |
1641945600000 | 5199.97 |
1642032000000 | 5199.11 |
1642118400000 | 5114.62 |
1642377600000 | 5125.06 |
1642464000000 | 5059.2299 |
1642550400000 | 5057.79 |
1642636800000 | 5091.58 |
1642723200000 | 4999.36 |
1642982400000 | 4752.3 |
1643068800000 | 4749.43 |
1643155200000 | 4824.89 |
1643241600000 | 4815.92 |
1643328000000 | 4809.78 |
1643587200000 | 4866.18 |
1643673600000 | 4938.15 |
1643760000000 | 4966.85 |
1643846400000 | 4907.99 |
1643932800000 | 4848.04 |
1644192000000 | 4879.68 |
1644278400000 | 4880.71 |
1644364800000 | 5005.78 |
1644451200000 | 4990.34 |
1644537600000 | 4950.9799 |
1644796800000 | 4849.1899 |
1644883200000 | 4944.58 |
1644969600000 | 4976.07 |
1645056000000 | 4947.26 |
1645142400000 | 4882.6899 |
1645401600000 | 4812.24 |
1645488000000 | 4786.33 |
1645574400000 | 4754.27 |
1645660800000 | 4533.12 |
1645747200000 | 4688.07 |
1646006400000 | 4686.81 |
1646092800000 | 4588.45 |
1646179200000 | 4631.61 |
1646265600000 | 4580.99 |
1646352000000 | 4361.17 |
1646611200000 | 4267.02 |
1646697600000 | 4277.4399 |
1646784000000 | 4503.49 |
1646870400000 | 4443.53 |
1646956800000 | 4529.2299 |
1647216000000 | 4638.49 |
1647302400000 | 4608.54 |
1647388800000 | 4759.67 |
1647475200000 | 4807.33 |
1647561600000 | 4820.7 |
1647820800000 | 4788.7 |
1647907200000 | 4790.8 |
1647993600000 | 4723.58 |
1648080000000 | 4676.47 |
1648166400000 | 4632.1899 |
1648425600000 | 4655.7299 |
1648512000000 | 4784.56 |
1648598400000 | 4692.91 |
1648684800000 | 4669.83 |
1648771200000 | 4678.2 |
1649030400000 | 4705.64 |
1649116800000 | 4622.78 |
1649203200000 | 4488.47 |
1649289600000 | 4498.71 |
1649376000000 | 4559.99 |
1649635200000 | 4559.07 |
1649721600000 | 4587.51 |
1649808000000 | 4606.68 |
1649894400000 | 4634.42 |
1650326400000 | 4587.82 |
1650412800000 | 4685.6899 |
1650499200000 | 4767.12 |
1650585600000 | 4719.55 |
1650844800000 | 4680.26 |
1650931200000 | 4649.3 |
1651017600000 | 4667.25 |
1651104000000 | 4686.67 |
1651190400000 | 4722.02 |
1651449600000 | 4624.99 |
1651536000000 | 4633.51 |
1651622400000 | 4565.77 |
1651708800000 | 4535.66 |
1651795200000 | 4433.53 |
1652054400000 | 4300.5 |
1652140800000 | 4319.26 |
1652227200000 | 4388.49 |
1652313600000 | 4364.06 |
1652400000000 | 4472.28 |
1652659200000 | 4434.29 |
1652745600000 | 4499.88 |
1652832000000 | 4462.83 |
1652918400000 | 4403.4399 |
1653004800000 | 4408.15 |
1653264000000 | 4445.14 |
1653350400000 | 4403.91 |
1653436800000 | 4433.83 |
1653523200000 | 4480.14 |
1653609600000 | 4572.04 |
1653868800000 | 4587.9 |
1653955200000 | 4516.06 |
1654041600000 | 4471.96 |
1654128000000 | 4563.93 |
1654214400000 | 4546.66 |
1654473600000 | 4558.9799 |
1654560000000 | 4554.02 |
1654646400000 | 4529.74 |
1654732800000 | 4485.51 |
1654819200000 | 4327.18 |
1655078400000 | 4202.63 |
1655164800000 | 4088.55 |
1655251200000 | 4148.82 |
1655337600000 | 4053.14 |
1655424000000 | 4067.95 |
1655683200000 | 3995.86 |
1655769600000 | 4022.61 |
1655856000000 | 3996.87 |
1655942400000 | 3960.36 |
1656028800000 | 4064.96 |
1656288000000 | 4047.99 |
1656374400000 | 4046.57 |
1656460800000 | 3996.32 |
1656547200000 | 3957.93 |
1656633600000 | 3967.63 |
1656892800000 | 3982.64 |
1656979200000 | 3878.16 |
1657065600000 | 3959.14 |
1657152000000 | 4050.1 |
1657238400000 | 4117.15 |
1657497600000 | 4059.88 |
1657584000000 | 4112.65 |
1657670400000 | 4041.22 |
1657756800000 | 3988.38 |
1657843200000 | 4074.98 |
1658102400000 | 4111.97 |
1658188800000 | 4190.66 |
1658275200000 | 4190.55 |
1658361600000 | 4232.57 |
1658448000000 | 4229.86 |
1658707200000 | 4213.36 |
1658793600000 | 4173.41 |
1658880000000 | 4205.51 |
1658966400000 | 4285.2299 |
1659052800000 | 4402.66 |
1659312000000 | 4362.21 |
1659398400000 | 4320.7 |
1659484800000 | 4370.1 |
1659571200000 | 4427.78 |
1659657600000 | 4372.53 |
1659916800000 | 4422.92 |
1660003200000 | 4355.5 |
1660089600000 | 4438.4799 |
1660176000000 | 4479.93 |
1660262400000 | 4468.17 |
1660521600000 | 4510.66 |
1660608000000 | 4505.9799 |
1660694400000 | 4428.49 |
1660780800000 | 4442.61 |
1660867200000 | 4398.63 |
1661126400000 | 4313.79 |
1661212800000 | 4284.82 |
1661299200000 | 4259.58 |
1661385600000 | 4294.83 |
1661472000000 | 4222.32 |
1661731200000 | 4194.55 |
1661817600000 | 4201.09 |
1661904000000 | 4160.4 |
1661990400000 | 4079.23 |
1662076800000 | 4217.96 |
1662336000000 | 4135.93 |
1662422400000 | 4163.93 |
1662508800000 | 4189.65 |
1662595200000 | 4219.36 |
1662681600000 | 4282.42 |
1662940800000 | 4400.2 |
1663027200000 | 4290.56 |
1663113600000 | 4226.06 |
1663200000000 | 4213.4799 |
1663286400000 | 4111.04 |
1663545600000 | 4125.13 |
1663632000000 | 4024.06 |
1663718400000 | 4067.49 |
1663804800000 | 3935.95 |
1663891200000 | 3851.83 |
1664150400000 | 3845.5 |
1664236800000 | 3853.98 |
1664323200000 | 3879.29 |
1664409600000 | 3765.66 |
1664496000000 | 3857.87 |
1664755200000 | 3885.23 |
1664841600000 | 4030.58 |
1664928000000 | 3961.24 |
1665014400000 | 3911.48 |
1665100800000 | 3828.37 |
1665360000000 | 3863.12 |
1665446400000 | 3846.13 |
1665532800000 | 3818.52 |
1665619200000 | 3851.66 |
1665705600000 | 3880.94 |
1665964800000 | 3961.52 |
1666051200000 | 4039.01 |
1666137600000 | 3974.13 |
1666224000000 | 3975.98 |
1666310400000 | 3903.9 |
1666569600000 | 4001.7 |
1666656000000 | 4094.63 |
1666742400000 | 4166.03 |
1666828800000 | 4158.78 |
1666915200000 | 4184.49 |
1667174400000 | 4184.33 |
1667260800000 | 4194.8 |
1667347200000 | 4171.96 |
1667433600000 | 4111.33 |
1667520000000 | 4215.2299 |
1667779200000 | 4213.67 |
1667865600000 | 4268.22 |
1667952000000 | 4281.09 |
1668038400000 | 4470.27 |
1668124800000 | 4560.62 |
1668384000000 | 4509.67 |
1668470400000 | 4510.88 |
1668556800000 | 4412.43 |
1668643200000 | 4364.85 |
1668729600000 | 4424.12 |
1668988800000 | 4431.89 |
1669075200000 | 4447.78 |
1669161600000 | 4486.57 |
1669248000000 | 4502.7 |
1669334400000 | 4505.05 |
1669593600000 | 4438.88 |
1669680000000 | 4403.79 |
1669766400000 | 4406.57 |
1669852800000 | 4489.47 |
1669939200000 | 4489.01 |
1670198400000 | 4451.93 |
1670284800000 | 4429.36 |
1670371200000 | 4408.72 |
1670457600000 | 4381.35 |
1670544000000 | 4459.4799 |
1670803200000 | 4423.88 |
1670889600000 | 4479.58 |
1670976000000 | 4460.85 |
1671062400000 | 4314.29 |
1671148800000 | 4250.51 |
1671408000000 | 4264.27 |
1671494400000 | 4236.96 |
1671580800000 | 4312.76 |
1671667200000 | 4265.67 |
1671753600000 | 4290.09 |
1672099200000 | 4308.7 |
1672185600000 | 4299.78 |
1672272000000 | 4330.6899 |
1672358400000 | 4263.26 |
1672617600000 | 4301.25 |
1672704000000 | 4369.6899 |
1672790400000 | 4482.6899 |
1672876800000 | 4473.2 |
1672963200000 | 4524.2 |
1673222400000 | 4635.64 |
1673308800000 | 4594.47 |
1673395200000 | 4611.5 |
1673481600000 | 4655.9 |
1673568000000 | 4661.64 |
1673827200000 | 4709.37 |
1673913600000 | 4732.2299 |
1674000000000 | 4781.39 |
1674086400000 | 4693.59 |
1674172800000 | 4707.9399 |
1674432000000 | 4761.34 |
1674518400000 | 4774.66 |
1674604800000 | 4756.13 |
1674691200000 | 4783.08 |
1674777600000 | 4841.22 |
1675036800000 | 4812.8 |
1675123200000 | 4791.59 |
1675209600000 | 4834.78 |
1675296000000 | 4981.24 |
1675382400000 | 4970.34 |
1675641600000 | 4916.08 |
1675728000000 | 4894.18 |
1675814400000 | 4840.7 |
1675900800000 | 4890.3 |
1675987200000 | 4840.6 |
1676246400000 | 4914.71 |
1676332800000 | 4911.87 |
1676419200000 | 4995.65 |
1676505600000 | 4983.78 |
1676592000000 | 5025.5 |
1676851200000 | 5023.38 |
1676937600000 | 4986.4 |
1677024000000 | 4991.67 |
1677110400000 | 4976.72 |
1677196800000 | 4953.43 |
1677456000000 | 5003.6899 |
1677542400000 | 4978 |
1677628800000 | 4961.84 |
1677715200000 | 5029.88 |
1677801600000 | 5078.29 |
1678060800000 | 5076.68 |
1678147200000 | 5032.59 |
1678233600000 | 5047.65 |
1678320000000 | 5040.59 |
1678406400000 | 4974.96 |
1678665600000 | 4849.79 |
1678752000000 | 4943.41 |
1678838400000 | 4786.4 |
1678924800000 | 4871.99 |
1679011200000 | 4798.77 |
1679270400000 | 4855.18 |
1679356800000 | 4940.65 |
1679443200000 | 4909.4399 |
1679529600000 | 4855.59 |
1679616000000 | 4709.25 |
1679875200000 | 4768.9799 |
1679961600000 | 4780.7 |
1680048000000 | 4852 |
1680134400000 | 4902.28 |
1680220800000 | 4942.82 |
1680480000000 | 4898.78 |
1680566400000 | 4867.65 |
1680652800000 | 4734.75 |
1680739200000 | 4724.79 |
1681171200000 | 4800.65 |
1681257600000 | 4818.95 |
1681344000000 | 4856.47 |
1681430400000 | 4899.8 |
1681689600000 | 4934 |
1681776000000 | 4975.51 |
1681862400000 | 4991.86 |
1681948800000 | 4982.67 |
1682035200000 | 4973.47 |
1682294400000 | 4993.83 |
1682380800000 | 4954.78 |
1682467200000 | 4919.6 |
1682553600000 | 4927.82 |
1682640000000 | 4999.18 |
1682899200000 | 4998.07 |
1682985600000 | 4917.17 |
1683072000000 | 4947.31 |
1683158400000 | 4944.9 |
1683244800000 | 5004.3 |
1683504000000 | 5023.91 |
1683590400000 | 5029.76 |
1683676800000 | 5011.1899 |
1683763200000 | 5018.6899 |
1683849600000 | 5041.6 |
1684108800000 | 5059.67 |
1684195200000 | 5025.97 |
1684281600000 | 5033.74 |
1684368000000 | 5045.4799 |
1684454400000 | 5118.22 |
1684713600000 | 5107.62 |
1684800000000 | 5038.2299 |
1684886400000 | 4947.13 |
1684972800000 | 4930.92 |
1685059200000 | 4970.36 |
1685318400000 | 4969.12 |
1685404800000 | 4930.29 |
1685491200000 | 4870.4399 |
1685577600000 | 4907.1 |
1685664000000 | 5006.6 |
1685923200000 | 4992.41 |
1686009600000 | 5002.78 |
1686096000000 | 5028.52 |
1686182400000 | 5038.57 |
1686268800000 | 4993.3 |
1686528000000 | 5045.17 |
1686614400000 | 5080.15 |
1686700800000 | 5126.2 |
1686787200000 | 5089.75 |
1686873600000 | 5117.13 |
1687132800000 | 4995.68 |
1687219200000 | 4957.6899 |
1687305600000 | 4942.78 |
1687392000000 | 4918.03 |
1687478400000 | 4918.51 |
1687737600000 | 4918.87 |
1687824000000 | 4946.12 |
1687910400000 | 5007.66 |
1687996800000 | 5009.09 |
1688083200000 | 5078.63 |
1688342400000 | 5066.47 |
1688428800000 | 5049.71 |
1688515200000 | 5004.37 |
1688601600000 | 4850.8 |
1688688000000 | 4868.75 |
1688947200000 | 4889.05 |
1689033600000 | 5011.77 |
1689120000000 | 5098.2299 |
1689206400000 | 5087.09 |
1689292800000 | 5106.88 |
1689552000000 | 5080.96 |
1689638400000 | 5126.39 |
1689724800000 | 5150.24 |
1689811200000 | 5175.17 |
1689897600000 | 5183.1 |
1690156800000 | 5186.31 |
1690243200000 | 5230.47 |
1690329600000 | 5203.11 |
1690416000000 | 5332.87 |
1690502400000 | 5331.59 |
1690761600000 | 5299.36 |
1690848000000 | 5270.04 |
1690934400000 | 5225.54 |
1691020800000 | 5193.75 |
1691107200000 | 5253.42 |
1691366400000 | 5230.83 |
1691452800000 | 5201.39 |
1691539200000 | 5190.56 |
1691625600000 | 5215.72 |
1691712000000 | 5162.65 |
1691971200000 | 5173.26 |
1692057600000 | 5135.53 |
1692144000000 | 5127.71 |
1692230400000 | 5035.88 |
1692316800000 | 4995.36 |
1692576000000 | 4962.84 |
1692662400000 | 5019.16 |
1692748800000 | 5015.54 |
1692835200000 | 4979.45 |
1692921600000 | 4983.74 |
1693180800000 | 5051.56 |
1693267200000 | 5083.54 |
1693353600000 | 5073.78 |
1693440000000 | 5095.01 |
1693526400000 | 5074.91 |
1693785600000 | 5057.61 |
1693872000000 | 5005.29 |
1693958400000 | 4997.54 |
1694044800000 | 5000.2299 |
1694131200000 | 4977.01 |
1694390400000 | 4987.74 |
1694476800000 | 4947.85 |
1694563200000 | 4909.9799 |
1694649600000 | 4997.78 |
1694736000000 | 5036.2299 |
1694995200000 | 4979.28 |
1695081600000 | 4979.09 |
1695168000000 | 5052.57 |
1695254400000 | 4974.09 |
1695340800000 | 4922.93 |
1695600000000 | 4938.05 |
1695686400000 | 4919.9799 |
1695772800000 | 4927.05 |
1695859200000 | 4974.43 |
1695945600000 | 4978.86 |
1696204800000 | 4905.8 |
1696291200000 | 4830.1 |
1696377600000 | 4837.02 |
1696464000000 | 4829.02 |
1696550400000 | 4907.36 |
1696809600000 | 4871.4799 |
1696896000000 | 4985.45 |
1696982400000 | 4995.26 |
1697068800000 | 4993.97 |
1697155200000 | 4935.86 |
1697414400000 | 4942.01 |
1697500800000 | 4893.24 |
1697587200000 | 4776.29 |
1697673600000 | 4750.34 |
1697760000000 | 4666.54 |
1698019200000 | 4675.67 |
1698105600000 | 4686.89 |
1698192000000 | 4656.66 |
1698278400000 | 4651.38 |
1698364800000 | 4666.86 |
1698624000000 | 4691.66 |
1698710400000 | 4740.08 |
1698796800000 | 4767.15 |
1698883200000 | 4880.33 |
1698969600000 | 4939.4799 |
1699228800000 | 4890.62 |
1699315200000 | 4887.24 |
1699401600000 | 4911.34 |
1699488000000 | 4972.49 |
1699574400000 | 4943.4399 |
1699833600000 | 4971.22 |
1699920000000 | 5099.18 |
1700006400000 | 5130.85 |
1700092800000 | 5088.61 |
1700179200000 | 5143.53 |
1700438400000 | 5122.58 |
1700524800000 | 5153.33 |
1700611200000 | 5188.78 |
1700697600000 | 5182.29 |
1700784000000 | 5206.31 |
1701043200000 | 5197.83 |
1701129600000 | 5203.63 |
1701216000000 | 5270.86 |
1701302400000 | 5308.25 |
1701388800000 | 5354.65 |
1701648000000 | 5329.2 |
1701734400000 | 5391.6899 |
1701820800000 | 5452.54 |
1701907200000 | 5455.85 |
1701993600000 | 5494.43 |
1702252800000 | 5536.62 |
1702339200000 | 5539.03 |
1702425600000 | 5536.4 |
1702512000000 | 5715.67 |
1702598400000 | 5756.2299 |
1702857600000 | 5646.06 |
1702944000000 | 5694.09 |
1703030400000 | 5714.57 |
1703116800000 | 5711.29 |
1703203200000 | 5727.6899 |
1703635200000 | 5743.8 |
1703721600000 | 5738.6 |
1703808000000 | 5752.2 |
1704153600000 | 5752.51 |
1704240000000 | 5587.9799 |
1704326400000 | 5632 |
1704412800000 | 5601.74 |
1704672000000 | 5643.9 |
1704758400000 | 5655.91 |
1704844800000 | 5605 |
1704931200000 | 5564.53 |
1705017600000 | 5636.58 |
1705276800000 | 5599.6 |
1705363200000 | 5568.41 |
1705449600000 | 5483.99 |
1705536000000 | 5519.2 |
1705622400000 | 5492.75 |
1705881600000 | 5552.78 |
1705968000000 | 5502.12 |
1706054400000 | 5566.15 |
1706140800000 | 5604.76 |
1706227200000 | 5637.1 |
1706486400000 | 5643.39 |
1706572800000 | 5683.36 |
1706659200000 | 5675.03 |
1706745600000 | 5640.67 |
1706832000000 | 5654.04 |
1707091200000 | 5635.3 |
1707177600000 | 5672.45 |
1707264000000 | 5698.84 |
1707350400000 | 5689.22 |
1707436800000 | 5664.82 |
1707696000000 | 5739.93 |
1707782400000 | 5651.45 |
1707868800000 | 5699.02 |
1707955200000 | 5768.08 |
1708041600000 | 5770.31 |
1708300800000 | 5796.95 |
1708387200000 | 5805 |
1708473600000 | 5845.8 |
1708560000000 | 5838.36 |
1708646400000 | 5864.55 |
1708905600000 | 5848.88 |
1708992000000 | 5882.66 |
1709078400000 | 5888.4799 |
1709164800000 | 5964.9399 |
1709251200000 | 5950.68 |
1709510400000 | 5952.29 |
1709596800000 | 5913.75 |
1709683200000 | 5927.05 |
1709769600000 | 6010.2 |
1709856000000 | 6030.38 |
1710115200000 | 6001.21 |
1710201600000 | 6089.89 |
1710288000000 | 6112.16 |
1710374400000 | 6083.3 |
1710460800000 | 6080.17 |
1710720000000 | 6061.9799 |
1710806400000 | 6090.33 |
1710892800000 | 6127.65 |
1710979200000 | 6185.33 |
1711065600000 | 6174.1899 |
1711324800000 | 6151.33 |
1711411200000 | 6190.54 |
1711497600000 | 6196.17 |
1711584000000 | 6199.61 |
1712016000000 | 6087.38 |
1712102400000 | 6139.1 |
1712188800000 | 6127.77 |
1712275200000 | 6089.82 |
1712534400000 | 6113.85 |
1712620800000 | 6043.2 |
1712707200000 | 6020.2 |
1712793600000 | 6021.07 |
1712880000000 | 6028.79 |
1713139200000 | 6018.2299 |
1713225600000 | 5934.71 |
1713312000000 | 5926.13 |
1713398400000 | 5915.56 |
1713484800000 | 5881.86 |
1713744000000 | 5886.67 |
1713830400000 | 5944.84 |
1713916800000 | 5927.52 |
1714003200000 | 5855.79 |
1714089600000 | 5987.77 |
1714348800000 | 5993.87 |
1714435200000 | 5927.33 |
1714521600000 | 5921.04 |
1714608000000 | 5952.27 |
1714694400000 | 6060.97 |
1714953600000 | 6100.17 |
1715040000000 | 6158.43 |
1715126400000 | 6195.55 |
1715212800000 | 6229.6 |
1715299200000 | 6321.97 |
1715558400000 | 6289.38 |
1715644800000 | 6313.09 |
1715731200000 | 6383.88 |
1715817600000 | 6340.89 |
1715904000000 | 6288.4799 |
1716163200000 | 6298 |
1716249600000 | 6276.11 |
1716336000000 | 6262.24 |
1716422400000 | 6300.01 |
1716508800000 | 6318.79 |
1716768000000 | 6352.36 |
1716854400000 | 6283.34 |
1716940800000 | 6210.74 |
1717027200000 | 6268.8 |
1717113600000 | 6222.2 |
1717372800000 | 6271.06 |
1717459200000 | 6200.99 |
1717545600000 | 6225.91 |
1717632000000 | 6231.32 |
1717718400000 | 6190.65 |
1717977600000 | 6160.33 |
1718064000000 | 6085.81 |
1718150400000 | 6199.22 |
1718236800000 | 6084.55 |
1718323200000 | 5965.02 |
1718582400000 | 5972.41 |
1718668800000 | 6042.7 |
1718755200000 | 6035.32 |
1718841600000 | 6075.9399 |
1718928000000 | 5968.81 |
1719187200000 | 6000.15 |
1719273600000 | 5959.85 |
1719360000000 | 5940.79 |
1719446400000 | 5920.11 |
1719532800000 | 5892.78 |
1719792000000 | 5925.56 |
1719878400000 | 5903.76 |
1719964800000 | 5996.45 |
1720051200000 | 6051.68 |
1720137600000 | 6054.39 |
1720396800000 | 6088.24 |
1720483200000 | 5993.53 |
1720569600000 | 6030.22 |
1720656000000 | 6130.29 |
1720742400000 | 6197.55 |
1721001600000 | 6154.79 |
1721088000000 | 6197.84 |
1721174400000 | 6192.18 |
1721260800000 | 6237.57 |
1721347200000 | 6180.1 |
1721606400000 | 6255.2299 |
1721692800000 | 6268.5 |
1721779200000 | 6203.78 |
1721865600000 | 6151.01 |
1721952000000 | 6253.53 |
1722211200000 | 6180.07 |
1722297600000 | 6260.57 |
1722384000000 | 6257.67 |
1722470400000 | 6165.17 |
1722556800000 | 5938.04 |
1722816000000 | 5833.61 |
1722902400000 | 5798.4 |
1722988800000 | 5924.52 |
1723075200000 | 5900.84 |
1723161600000 | 5930.96 |
1723420800000 | 5901.99 |
1723507200000 | 5928.04 |
1723593600000 | 5962.66 |
1723680000000 | 6013.4799 |
1723766400000 | 6037.2299 |
1724025600000 | 6095.92 |
1724112000000 | 6090.72 |
1724198400000 | 6106.26 |
1724284800000 | 6139.41 |
1724371200000 | 6204.51 |
1724630400000 | 6210.34 |
1724716800000 | 6191.12 |
1724803200000 | 6234.1899 |
1724889600000 | 6278.78 |
1724976000000 | 6317.9 |
1725235200000 | 6329.52 |
1725321600000 | 6275.85 |
1725408000000 | 6202.88 |
1725494400000 | 6196.08 |
1725580800000 | 6123.07 |
1725840000000 | 6189.24 |
1725926400000 | 6188.76 |
1726012800000 | 6165.99 |
1726099200000 | 6184.14 |
1726185600000 | 6269.85 |
1726444800000 | 6276.82 |
1726531200000 | 6377.6 |
1726617600000 | 6357.22 |
1726704000000 | 6476.6 |
1726790400000 | 6386.79 |
1727049600000 | 6391.3 |
1727136000000 | 6407.7 |
1727222400000 | 6434.86 |
1727308800000 | 6506.75 |
1727395200000 | 6487.7299 |
1727654400000 | 6373.09 |
1727740800000 | 6356.7299 |
1727827200000 | 6350.9 |
1727913600000 | 6228.92 |
1728000000000 | 6267.68 |
1728259200000 | 6275.22 |
1728345600000 | 6270.67 |
1728432000000 | 6324.2299 |
1728518400000 | 6283.7 |
1728604800000 | 6286.52 |
1728864000000 | 6309.65 |
1728950400000 | 6316.52 |
1729036800000 | 6328.01 |
1729123200000 | 6367.89 |
1729209600000 | 6371.47 |
1729468800000 | 6316.68 |
1729555200000 | 6271.16 |
1729641600000 | 6225.47 |
1729728000000 | 6211.46 |
1729814400000 | 6185.39 |
1730073600000 | 6306.79 |
1730160000000 | 6269.09 |
1730246400000 | 6235.25 |
1730332800000 | 6223.76 |
1730419200000 | 6257.29 |
1730678400000 | 6234.12 |
1730764800000 | 6261.09 |
1730851200000 | 6231.41 |
1730937600000 | 6333.08 |
1731024000000 | 6297.83 |
1731283200000 | 6423.61 |
1731369600000 | 6283.2299 |
1731456000000 | 6253.62 |
1731542400000 | 6317.24 |
1731628800000 | 6309.26 |
1731888000000 | 6286.42 |
1731974400000 | 6247.13 |
1732060800000 | 6253.05 |
1732147200000 | 6260.11 |
1732233600000 | 6311.81 |
1732492800000 | 6321.72 |
1732579200000 | 6245.41 |
1732665600000 | 6201.65 |
1732752000000 | 6259.96 |
1732838400000 | 6284.66 |
1733097600000 | 6278.46 |
1733184000000 | 6358.2 |
1733270400000 | 6369.18 |
1733356800000 | 6420.56 |
1733443200000 | 6442.7 |
1733702400000 | 6417.67 |
1733788800000 | 6388.07 |
1733875200000 | 6427.9399 |
1733961600000 | 6405.16 |
1734048000000 | 6368.6 |
1734307200000 | 6329.76 |
1734393600000 | 6281.9799 |
1734480000000 | 6299.02 |
1734566400000 | 6178.76 |
1734652800000 | 6145.32 |
1734912000000 | 6162.8 |
1734998400000 | 6166.59 |
1735257600000 | 6193.88 |
1735516800000 | 6175.75 |
1735603200000 | 6203.6899 |
STOXX Europe 600 Optimised Construction & Materials | STOXX Europe 600 | |
---|---|---|
2018 | 10.2225964 | 10.7509484 |
2019 | -17.6336855 | -10.925712 |
2020 | 40.385632 | 27.2902832 |
2021 | -1.9482919 | -2.007555 |
2022 | 34.2194977 | 25.1248835 |
2023 | -18.5520851 | -10.7599722 |
2024 | 35.557905 | 16.0648918 |
2025 | 7.9441666 | 8.8987463 |
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 | CH0100460671 | SXOOP | SXOOP INDEX | .SXOOP |
Net Return EUR | CH0100460697 | SXOOR | SXOOR INDEX | .SXOOR |
Price USD | CH0100460663 | SXOOL | SXOOL INDEX | .SXOOL |
Net Return USD | CH0100460705 | SXOOV | SXOOV INDEX | .SXOOV |
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 |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
VINCI | Construction and Materials | France | 15.338% |
Holcim | Construction and Materials | Switzerland | 13.009% |
SAINT GOBAIN | Construction and Materials | France | 12.783% |
SIKA | Construction and Materials | Switzerland | 10.160% |
ASSA ABLOY | Construction and Materials | Sweden | 5.766% |
GEBERIT | Construction and Materials | Switzerland | 5.350% |
FERROVIAL | Construction and Materials | Spain | 5.318% |
HEIDELBERG MATERIALS | Construction and Materials | Germany | 4.780% |
KINGSPAN GRP | Construction and Materials | Ireland | 3.285% |
ACS | Construction and Materials | Spain | 2.715% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 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.
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.