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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Construction & Materials | 430.4 | 378.6 | 14.0 | 6.5 | 58.1 | 2.0 | 15.3 | 0.5 | 21.9 |
STOXX Europe 600 | 13,843.9 | 10,982.9 | 18.3 | 6.5 | 280.8 | 1.0 | 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 | -3.2 | 1.1 | 1.1 | 8.2 | 43.9 | N/A | N/A | 1.1 | 2.7 | 7.6 |
STOXX Europe 600 | -2.4 | 2.0 | 2.0 | 2.5 | 27.1 | N/A | N/A | 2.0 | 0.8 | 5.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Construction & Materials | N/A | N/A | 16.5 | 23.8 | 26.1 | N/A | N/A | -0.2 | 0.0 | 0.2 |
STOXX Europe 600 | N/A | N/A | 12.7 | 18.7 | 20.6 | N/A | N/A | -0.2 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Construction & Materials | 0.9 | 0.9 | 0.9 | 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 | 1.1 | 1.1 | 1.1 | 1.2 | 1.2 | -1.7 | -0.1 | -0.1 | 0.3 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 2.0 | 1.0 | 15.8 |
STOXX Europe 600 | 17.7 | 14.0 | 15.8 | 15.8 | 2.0 | 2.6 | 1.3 | -80.3 |
Performance and annual returns
STOXX Europe 600 Optimised Construction & Materials | |
---|---|
978220800000 | 1000 |
978393600000 | 1006.22 |
978480000000 | 986.13 |
978566400000 | 1031.88 |
978652800000 | 1051.55 |
978912000000 | 1050.13 |
978998400000 | 1039.3 |
979084800000 | 1036.1 |
979171200000 | 1035.45 |
979257600000 | 1034.27 |
979516800000 | 1027.13 |
979603200000 | 1028.68 |
979689600000 | 1029.77 |
979776000000 | 1040.49 |
979862400000 | 1040.43 |
980121600000 | 1036.21 |
980208000000 | 1034.46 |
980294400000 | 1025.45 |
980380800000 | 1034.69 |
980467200000 | 1027.97 |
980726400000 | 1019.54 |
980812800000 | 1022.97 |
980899200000 | 1035.08 |
980985600000 | 1051.69 |
981072000000 | 1043.34 |
981331200000 | 1040.92 |
981417600000 | 1040.25 |
981504000000 | 1045.45 |
981590400000 | 1026.16 |
981676800000 | 1019.31 |
981936000000 | 1031.55 |
982022400000 | 1018.85 |
982108800000 | 1014.53 |
982195200000 | 1007.82 |
982281600000 | 1011.63 |
982540800000 | 1019.62 |
982627200000 | 1008.29 |
982713600000 | 1006.16 |
982800000000 | 998.28 |
982886400000 | 1014.55 |
983145600000 | 1005.42 |
983232000000 | 1021.29 |
983318400000 | 1025.51 |
983404800000 | 1041.81 |
983491200000 | 1043.32 |
983750400000 | 1044.66 |
983836800000 | 1047.55 |
983923200000 | 1058.66 |
984009600000 | 1053.48 |
984096000000 | 1054.68 |
984355200000 | 1048.21 |
984441600000 | 999.22 |
984528000000 | 975.7 |
984614400000 | 967.73 |
984700800000 | 958.51 |
984960000000 | 955.52 |
985046400000 | 966.07 |
985132800000 | 940.01 |
985219200000 | 878.83 |
985305600000 | 896.34 |
985564800000 | 922.66 |
985651200000 | 935.49 |
985737600000 | 939.74 |
985824000000 | 932.67 |
985910400000 | 941.53 |
986169600000 | 939.65 |
986256000000 | 925.78 |
986342400000 | 953.33 |
986428800000 | 950.3 |
986515200000 | 956.72 |
986774400000 | 962.83 |
986860800000 | 968.41 |
986947200000 | 963.97 |
987033600000 | 969.23 |
987465600000 | 954.92 |
987552000000 | 970.71 |
987638400000 | 989.84 |
987724800000 | 1007.38 |
987984000000 | 996.47 |
988070400000 | 997.68 |
988156800000 | 992.34 |
988243200000 | 1005.32 |
988329600000 | 1012.46 |
988588800000 | 1014.15 |
988761600000 | 1021.38 |
988848000000 | 1012.98 |
988934400000 | 1022.39 |
989193600000 | 1022.64 |
989280000000 | 1017.9 |
989366400000 | 1021.81 |
989452800000 | 1021.13 |
989539200000 | 1016.27 |
989798400000 | 1012.92 |
989884800000 | 1027.82 |
989971200000 | 1027.76 |
990057600000 | 1038.86 |
990144000000 | 1038.85 |
990403200000 | 1042.21 |
990489600000 | 1022.55 |
990576000000 | 1007.81 |
990662400000 | 1008.72 |
990748800000 | 1006 |
991008000000 | 1015.88 |
991094400000 | 1000.09 |
991180800000 | 987.03 |
991267200000 | 989.09 |
991353600000 | 987.66 |
991612800000 | 985.9 |
991699200000 | 995.13 |
991785600000 | 995.72 |
991872000000 | 992.05 |
991958400000 | 992.59 |
992217600000 | 979.96 |
992304000000 | 969.83 |
992390400000 | 974.08 |
992476800000 | 971.94 |
992563200000 | 958.81 |
992822400000 | 949.87 |
992908800000 | 953.29 |
992995200000 | 938.05 |
993081600000 | 938.3 |
993168000000 | 949.56 |
993427200000 | 962.85 |
993513600000 | 948.01 |
993600000000 | 950.36 |
993686400000 | 937.23 |
993772800000 | 954.89 |
994032000000 | 957.23 |
994118400000 | 962.99 |
994204800000 | 968.94 |
994291200000 | 952.49 |
994377600000 | 951.1 |
994636800000 | 948.83 |
994723200000 | 955.92 |
994809600000 | 955.95 |
994896000000 | 953.05 |
994982400000 | 953.77 |
995241600000 | 951.37 |
995328000000 | 953.04 |
995414400000 | 965.33 |
995500800000 | 963 |
995587200000 | 958.9 |
995846400000 | 955.13 |
995932800000 | 952.48 |
996019200000 | 937.39 |
996105600000 | 937.49 |
996192000000 | 953.53 |
996451200000 | 957.31 |
996537600000 | 960.12 |
996624000000 | 969.35 |
996710400000 | 983.74 |
996796800000 | 987.04 |
997056000000 | 986.95 |
997142400000 | 977.36 |
997228800000 | 975.99 |
997315200000 | 981.49 |
997401600000 | 984.38 |
997660800000 | 996.64 |
997747200000 | 1008.42 |
997833600000 | 1010.53 |
997920000000 | 1019.23 |
998006400000 | 1012.17 |
998265600000 | 1010.54 |
998352000000 | 1019.5 |
998438400000 | 1022.14 |
998524800000 | 1021.16 |
998611200000 | 1024.12 |
998870400000 | 1019.46 |
998956800000 | 1011.34 |
999043200000 | 1007.84 |
999129600000 | 1002.94 |
999216000000 | 995.2 |
999475200000 | 983.61 |
999561600000 | 959.1 |
999648000000 | 962.65 |
999734400000 | 961.48 |
999820800000 | 952.91 |
1000080000000 | 929.38 |
1000166400000 | 895.97 |
1000252800000 | 907.58 |
1000339200000 | 917 |
1000425600000 | 897.16 |
1000684800000 | 897.05 |
1000771200000 | 889.07 |
1000857600000 | 876.07 |
1000944000000 | 830.9 |
1001030400000 | 809.39 |
1001289600000 | 847.11 |
1001376000000 | 874.34 |
1001462400000 | 880.96 |
1001548800000 | 885.5 |
1001635200000 | 887.16 |
1001894400000 | 888.12 |
1001980800000 | 893.45 |
1002067200000 | 887.1 |
1002153600000 | 910.83 |
1002240000000 | 916.24 |
1002499200000 | 913.57 |
1002585600000 | 911.68 |
1002672000000 | 922.42 |
1002758400000 | 925.93 |
1002844800000 | 941.92 |
1003104000000 | 931.58 |
1003190400000 | 945.3 |
1003276800000 | 935.78 |
1003363200000 | 924.82 |
1003449600000 | 906.82 |
1003708800000 | 904.44 |
1003795200000 | 918.85 |
1003881600000 | 922.1 |
1003968000000 | 912.22 |
1004054400000 | 920.89 |
1004313600000 | 926.28 |
1004400000000 | 909.42 |
1004486400000 | 910.98 |
1004572800000 | 891.3 |
1004659200000 | 892.38 |
1004918400000 | 901.27 |
1005004800000 | 905.67 |
1005091200000 | 908.69 |
1005177600000 | 918.86 |
1005264000000 | 911.21 |
1005523200000 | 904.25 |
1005609600000 | 904.43 |
1005696000000 | 921.27 |
1005782400000 | 929.11 |
1005868800000 | 932.49 |
1006128000000 | 941.07 |
1006214400000 | 939.03 |
1006300800000 | 932.54 |
1006387200000 | 934.26 |
1006473600000 | 930.74 |
1006732800000 | 938.77 |
1006819200000 | 937.78 |
1006905600000 | 932.58 |
1006992000000 | 935.36 |
1007078400000 | 948.12 |
1007337600000 | 937.84 |
1007424000000 | 957.21 |
1007510400000 | 966.4 |
1007596800000 | 973.88 |
1007683200000 | 980.47 |
1007942400000 | 971.94 |
1008028800000 | 978.84 |
1008115200000 | 980.21 |
1008201600000 | 959.93 |
1008288000000 | 964.37 |
1008547200000 | 978.92 |
1008633600000 | 978.12 |
1008720000000 | 965.64 |
1008806400000 | 957.97 |
1008892800000 | 953.29 |
1009152000000 | 952.02 |
1009411200000 | 963.4 |
1009497600000 | 964.02 |
1009929600000 | 981.94 |
1010016000000 | 994.22 |
1010102400000 | 1000.62 |
1010361600000 | 994.34 |
1010448000000 | 989.36 |
1010534400000 | 988.86 |
1010620800000 | 975.78 |
1010707200000 | 973.05 |
1010966400000 | 964.57 |
1011052800000 | 967.29 |
1011139200000 | 945.01 |
1011225600000 | 953.66 |
1011312000000 | 948.3 |
1011571200000 | 941.51 |
1011657600000 | 945.5 |
1011744000000 | 944.95 |
1011830400000 | 947.17 |
1011916800000 | 928.35 |
1012176000000 | 934.22 |
1012262400000 | 927.69 |
1012348800000 | 921.11 |
1012435200000 | 929.09 |
1012521600000 | 938.33 |
1012780800000 | 938.97 |
1012867200000 | 920.63 |
1012953600000 | 918.07 |
1013040000000 | 925.37 |
1013126400000 | 925.35 |
1013385600000 | 935.44 |
1013472000000 | 942.37 |
1013558400000 | 938.03 |
1013644800000 | 952.55 |
1013731200000 | 952.25 |
1013990400000 | 940.85 |
1014076800000 | 939.18 |
1014163200000 | 930.12 |
1014249600000 | 943.95 |
1014336000000 | 943.31 |
1014595200000 | 947.4 |
1014681600000 | 951.98 |
1014768000000 | 963.75 |
1014854400000 | 960.63 |
1014940800000 | 965.36 |
1015200000000 | 990.24 |
1015286400000 | 992.86 |
1015372800000 | 1000.51 |
1015459200000 | 1020.41 |
1015545600000 | 1015.02 |
1015804800000 | 1013.87 |
1015891200000 | 1002.44 |
1015977600000 | 1005.03 |
1016064000000 | 1012.34 |
1016150400000 | 1012.98 |
1016409600000 | 1021.16 |
1016496000000 | 1034.16 |
1016582400000 | 1037.06 |
1016668800000 | 1026.41 |
1016755200000 | 1025.36 |
1017014400000 | 1023.98 |
1017100800000 | 1023.49 |
1017187200000 | 1017.72 |
1017273600000 | 1020.06 |
1017705600000 | 1028 |
1017792000000 | 1023.22 |
1017878400000 | 1014.97 |
1017964800000 | 1012.99 |
1018224000000 | 996.1 |
1018310400000 | 1002.67 |
1018396800000 | 1007.02 |
1018483200000 | 1004.38 |
1018569600000 | 1009.18 |
1018828800000 | 1015.88 |
1018915200000 | 1024.36 |
1019001600000 | 1044.57 |
1019088000000 | 1044.63 |
1019174400000 | 1059.5 |
1019433600000 | 1058.3 |
1019520000000 | 1053.6 |
1019606400000 | 1055.11 |
1019692800000 | 1042.42 |
1019779200000 | 1049.31 |
1020038400000 | 1052.08 |
1020124800000 | 1055.33 |
1020297600000 | 1050.29 |
1020384000000 | 1069.71 |
1020643200000 | 1073.31 |
1020729600000 | 1060.54 |
1020816000000 | 1066.34 |
1020902400000 | 1070.73 |
1020988800000 | 1080.32 |
1021248000000 | 1084.92 |
1021334400000 | 1075.73 |
1021420800000 | 1088.22 |
1021507200000 | 1091.67 |
1021593600000 | 1100.73 |
1021852800000 | 1102.38 |
1021939200000 | 1097.02 |
1022025600000 | 1094.54 |
1022112000000 | 1085.93 |
1022198400000 | 1090.78 |
1022457600000 | 1095.48 |
1022544000000 | 1098.63 |
1022630400000 | 1106.34 |
1022716800000 | 1088.03 |
1022803200000 | 1083.86 |
1023062400000 | 1086.39 |
1023148800000 | 1080.04 |
1023235200000 | 1068.56 |
1023321600000 | 1071.66 |
1023408000000 | 1056.54 |
1023667200000 | 1059.81 |
1023753600000 | 1071.15 |
1023840000000 | 1066.16 |
1023926400000 | 1059.9 |
1024012800000 | 1034.22 |
1024272000000 | 1052.69 |
1024358400000 | 1054.29 |
1024444800000 | 1050.76 |
1024531200000 | 1042.93 |
1024617600000 | 1041.08 |
1024876800000 | 1030.26 |
1024963200000 | 1049.85 |
1025049600000 | 1048.65 |
1025136000000 | 1051.6 |
1025222400000 | 1074.16 |
1025481600000 | 1059.79 |
1025568000000 | 1044.86 |
1025654400000 | 1017.61 |
1025740800000 | 1023.61 |
1025827200000 | 1040.75 |
1026086400000 | 1051.96 |
1026172800000 | 1046.19 |
1026259200000 | 1024.6 |
1026345600000 | 991.58 |
1026432000000 | 991.58 |
1026691200000 | 980.12 |
1026777600000 | 961.94 |
1026864000000 | 985.03 |
1026950400000 | 992.02 |
1027036800000 | 973.24 |
1027296000000 | 940.21 |
1027382400000 | 908.68 |
1027468800000 | 895.89 |
1027555200000 | 898.94 |
1027641600000 | 845.86 |
1027900800000 | 880.41 |
1027987200000 | 894.16 |
1028073600000 | 892.52 |
1028160000000 | 867.05 |
1028246400000 | 846.33 |
1028505600000 | 814 |
1028592000000 | 811.62 |
1028678400000 | 829.35 |
1028764800000 | 844.64 |
1028851200000 | 857.1 |
1029110400000 | 853.18 |
1029196800000 | 860.98 |
1029283200000 | 855.29 |
1029369600000 | 874.94 |
1029456000000 | 878.84 |
1029715200000 | 888.45 |
1029801600000 | 898.24 |
1029888000000 | 915.09 |
1029974400000 | 925.97 |
1030060800000 | 923.08 |
1030320000000 | 920.97 |
1030406400000 | 950.03 |
1030492800000 | 923.34 |
1030579200000 | 902.75 |
1030665600000 | 901.24 |
1030924800000 | 895.44 |
1031011200000 | 878.14 |
1031097600000 | 882.11 |
1031184000000 | 870.93 |
1031270400000 | 873.76 |
1031529600000 | 869.34 |
1031616000000 | 880.48 |
1031702400000 | 891.4 |
1031788800000 | 881.89 |
1031875200000 | 866.16 |
1032134400000 | 859.43 |
1032220800000 | 850.85 |
1032307200000 | 833.97 |
1032393600000 | 834.19 |
1032480000000 | 839.17 |
1032739200000 | 819.88 |
1032825600000 | 786.96 |
1032912000000 | 786.17 |
1032998400000 | 805.61 |
1033084800000 | 810.22 |
1033344000000 | 780.11 |
1033430400000 | 776.35 |
1033516800000 | 777.14 |
1033603200000 | 768.18 |
1033689600000 | 742.02 |
1033948800000 | 737.44 |
1034035200000 | 731.63 |
1034121600000 | 734.61 |
1034208000000 | 735.43 |
1034294400000 | 765.21 |
1034553600000 | 762.2 |
1034640000000 | 792.24 |
1034726400000 | 792.56 |
1034812800000 | 810.13 |
1034899200000 | 799.45 |
1035158400000 | 798.32 |
1035244800000 | 769.06 |
1035331200000 | 754.24 |
1035417600000 | 759.42 |
1035504000000 | 738.95 |
1035763200000 | 746.26 |
1035849600000 | 723.56 |
1035936000000 | 752.59 |
1036022400000 | 775.47 |
1036108800000 | 759.6 |
1036368000000 | 794.89 |
1036454400000 | 806.36 |
1036540800000 | 801.76 |
1036627200000 | 805.82 |
1036713600000 | 807.75 |
1036972800000 | 803.03 |
1037059200000 | 817.95 |
1037145600000 | 810.73 |
1037232000000 | 826.98 |
1037318400000 | 829.79 |
1037577600000 | 837.28 |
1037664000000 | 826.9 |
1037750400000 | 822.07 |
1037836800000 | 840.78 |
1037923200000 | 846.4 |
1038182400000 | 838.42 |
1038268800000 | 823.34 |
1038355200000 | 839.93 |
1038441600000 | 845.4 |
1038528000000 | 872.74 |
1038787200000 | 873.48 |
1038873600000 | 853.67 |
1038960000000 | 849.3 |
1039046400000 | 833.61 |
1039132800000 | 831.98 |
1039392000000 | 823.41 |
1039478400000 | 816.4 |
1039564800000 | 822.69 |
1039651200000 | 819.33 |
1039737600000 | 812.99 |
1039996800000 | 823.91 |
1040083200000 | 821.77 |
1040169600000 | 807.79 |
1040256000000 | 807.03 |
1040342400000 | 818.81 |
1040601600000 | 814.22 |
1040947200000 | 812.74 |
1041206400000 | 818.49 |
1041465600000 | 837.64 |
1041552000000 | 853.3 |
1041811200000 | 863.8 |
1041897600000 | 850.05 |
1041984000000 | 844.24 |
1042070400000 | 848.91 |
1042156800000 | 855.75 |
1042416000000 | 849.13 |
1042502400000 | 843.64 |
1042588800000 | 831.77 |
1042675200000 | 845.88 |
1042761600000 | 841.9 |
1043020800000 | 837.58 |
1043107200000 | 829.34 |
1043193600000 | 818.52 |
1043280000000 | 801.51 |
1043366400000 | 809.98 |
1043625600000 | 781.75 |
1043712000000 | 786.6 |
1043798400000 | 777.46 |
1043884800000 | 791.34 |
1043971200000 | 807.04 |
1044230400000 | 821.27 |
1044316800000 | 805.91 |
1044403200000 | 808.87 |
1044489600000 | 804.57 |
1044576000000 | 790.38 |
1044835200000 | 781.11 |
1044921600000 | 798.77 |
1045008000000 | 802.3 |
1045094400000 | 806.59 |
1045180800000 | 809.58 |
1045440000000 | 811.89 |
1045526400000 | 814.99 |
1045612800000 | 811.12 |
1045699200000 | 808.08 |
1045785600000 | 804.41 |
1046044800000 | 800.5 |
1046131200000 | 768.44 |
1046217600000 | 764.31 |
1046304000000 | 779.87 |
1046390400000 | 794.7 |
1046649600000 | 793.82 |
1046736000000 | 783.36 |
1046822400000 | 787.78 |
1046908800000 | 776.49 |
1046995200000 | 763.93 |
1047254400000 | 744.16 |
1047340800000 | 738.36 |
1047427200000 | 723.34 |
1047513600000 | 744.67 |
1047600000000 | 770.44 |
1047859200000 | 777.65 |
1047945600000 | 785.27 |
1048032000000 | 793.22 |
1048118400000 | 791.01 |
1048204800000 | 812.53 |
1048464000000 | 784.12 |
1048550400000 | 793.59 |
1048636800000 | 797.5 |
1048723200000 | 786.49 |
1048809600000 | 787.81 |
1049068800000 | 777.92 |
1049155200000 | 768.41 |
1049241600000 | 786.72 |
1049328000000 | 801.19 |
1049414400000 | 809.04 |
1049673600000 | 827.56 |
1049760000000 | 821.59 |
1049846400000 | 838.49 |
1049932800000 | 827.17 |
1050019200000 | 832.77 |
1050278400000 | 841.37 |
1050364800000 | 852.63 |
1050451200000 | 848.05 |
1050537600000 | 851.33 |
1050969600000 | 857.06 |
1051056000000 | 871.66 |
1051142400000 | 861.86 |
1051228800000 | 871.71 |
1051488000000 | 880.92 |
1051574400000 | 899.36 |
1051660800000 | 904.62 |
1051747200000 | 909.38 |
1051833600000 | 914.22 |
1052092800000 | 930.69 |
1052179200000 | 959.34 |
1052265600000 | 940.2 |
1052352000000 | 923.95 |
1052438400000 | 926.48 |
1052697600000 | 928.93 |
1052784000000 | 930.98 |
1052870400000 | 926.17 |
1052956800000 | 921.57 |
1053043200000 | 941.05 |
1053302400000 | 922.4 |
1053388800000 | 938.78 |
1053475200000 | 928.39 |
1053561600000 | 930.71 |
1053648000000 | 920.74 |
1053907200000 | 927.94 |
1053993600000 | 922.95 |
1054080000000 | 926.01 |
1054166400000 | 939.36 |
1054252800000 | 938.85 |
1054512000000 | 951.82 |
1054598400000 | 942.68 |
1054684800000 | 952.79 |
1054771200000 | 968.45 |
1054857600000 | 979.47 |
1055116800000 | 972.95 |
1055203200000 | 970.82 |
1055289600000 | 986.54 |
1055376000000 | 994.16 |
1055462400000 | 995.71 |
1055721600000 | 1021.27 |
1055808000000 | 1022.28 |
1055894400000 | 1000.63 |
1055980800000 | 1003.05 |
1056067200000 | 997.39 |
1056326400000 | 982.94 |
1056412800000 | 968.98 |
1056499200000 | 983.01 |
1056585600000 | 960.41 |
1056672000000 | 969.3 |
1056931200000 | 961.98 |
1057017600000 | 962.6 |
1057104000000 | 977.59 |
1057190400000 | 987.88 |
1057276800000 | 981.54 |
1057536000000 | 1000.04 |
1057622400000 | 1010.9 |
1057708800000 | 1009.92 |
1057795200000 | 1000.28 |
1057881600000 | 998.2 |
1058140800000 | 1006.2 |
1058227200000 | 990.61 |
1058313600000 | 987.96 |
1058400000000 | 980.06 |
1058486400000 | 990.78 |
1058745600000 | 983.12 |
1058832000000 | 972.03 |
1058918400000 | 977.54 |
1059004800000 | 997.41 |
1059091200000 | 996.77 |
1059350400000 | 1019.92 |
1059436800000 | 1014.51 |
1059523200000 | 1017.05 |
1059609600000 | 1017.58 |
1059696000000 | 1013.88 |
1059955200000 | 1015.29 |
1060041600000 | 1021.89 |
1060128000000 | 1010.41 |
1060214400000 | 1012.28 |
1060300800000 | 1011.88 |
1060560000000 | 1019 |
1060646400000 | 1015.82 |
1060732800000 | 1023.56 |
1060819200000 | 1025.86 |
1060905600000 | 1047.78 |
1061164800000 | 1043.56 |
1061251200000 | 1051.43 |
1061337600000 | 1045.37 |
1061424000000 | 1027.92 |
1061510400000 | 1026.52 |
1061769600000 | 1018.75 |
1061856000000 | 1011.02 |
1061942400000 | 1016.98 |
1062028800000 | 1013.8 |
1062115200000 | 1022.02 |
1062374400000 | 1038.7 |
1062460800000 | 1028.56 |
1062547200000 | 1047.48 |
1062633600000 | 1039.5 |
1062720000000 | 1062.52 |
1062979200000 | 1060.58 |
1063065600000 | 1060.28 |
1063152000000 | 1035.38 |
1063238400000 | 1035.03 |
1063324800000 | 1041.76 |
1063584000000 | 1050.93 |
1063670400000 | 1048.22 |
1063756800000 | 1063.3 |
1063843200000 | 1068.82 |
1063929600000 | 1077.49 |
1064188800000 | 1065.55 |
1064275200000 | 1055.64 |
1064361600000 | 1057.16 |
1064448000000 | 1047.61 |
1064534400000 | 1038.9 |
1064793600000 | 1040.24 |
1064880000000 | 1024.89 |
1064966400000 | 1046.64 |
1065052800000 | 1044.87 |
1065139200000 | 1060.63 |
1065398400000 | 1079.16 |
1065484800000 | 1074.87 |
1065571200000 | 1079.3 |
1065657600000 | 1081.34 |
1065744000000 | 1091.18 |
1066003200000 | 1098.42 |
1066089600000 | 1105.18 |
1066176000000 | 1108.94 |
1066262400000 | 1101.64 |
1066348800000 | 1097.48 |
1066608000000 | 1100.08 |
1066694400000 | 1090.31 |
1066780800000 | 1081.04 |
1066867200000 | 1063.58 |
1066953600000 | 1075.75 |
1067212800000 | 1080.94 |
1067299200000 | 1079.33 |
1067385600000 | 1088.23 |
1067472000000 | 1087.55 |
1067558400000 | 1088.39 |
1067817600000 | 1089.85 |
1067904000000 | 1089.14 |
1067990400000 | 1079.47 |
1068076800000 | 1075.95 |
1068163200000 | 1097.01 |
1068422400000 | 1095.8 |
1068508800000 | 1091.69 |
1068595200000 | 1107.11 |
1068681600000 | 1116.25 |
1068768000000 | 1139.33 |
1069027200000 | 1116.72 |
1069113600000 | 1132.91 |
1069200000000 | 1127.97 |
1069286400000 | 1123.39 |
1069372800000 | 1136.54 |
1069632000000 | 1128.47 |
1069718400000 | 1133.17 |
1069804800000 | 1155.96 |
1069891200000 | 1166.03 |
1069977600000 | 1163.98 |
1070236800000 | 1183.21 |
1070323200000 | 1201.01 |
1070409600000 | 1209.22 |
1070496000000 | 1199.24 |
1070582400000 | 1201.48 |
1070841600000 | 1200.33 |
1070928000000 | 1206.75 |
1071014400000 | 1198.67 |
1071100800000 | 1196.39 |
1071187200000 | 1207.5 |
1071446400000 | 1212.59 |
1071532800000 | 1209.75 |
1071619200000 | 1219.18 |
1071705600000 | 1218.09 |
1071792000000 | 1223.15 |
1072051200000 | 1232.61 |
1072137600000 | 1240.09 |
1072224000000 | 1245.9 |
1072656000000 | 1249.38 |
1072742400000 | 1254.2 |
1072828800000 | 1271.29 |
1073001600000 | 1280.35 |
1073260800000 | 1292.75 |
1073347200000 | 1292.59 |
1073433600000 | 1281.45 |
1073520000000 | 1298.07 |
1073606400000 | 1302.01 |
1073865600000 | 1302.42 |
1073952000000 | 1302.8 |
1074038400000 | 1308.91 |
1074124800000 | 1300.18 |
1074211200000 | 1289.76 |
1074470400000 | 1285.39 |
1074556800000 | 1306.88 |
1074643200000 | 1310.98 |
1074729600000 | 1320.56 |
1074816000000 | 1310.15 |
1075075200000 | 1297.6 |
1075161600000 | 1316.62 |
1075248000000 | 1308.8 |
1075334400000 | 1280.42 |
1075420800000 | 1291.8 |
1075680000000 | 1302.57 |
1075766400000 | 1304.08 |
1075852800000 | 1295.12 |
1075939200000 | 1310.96 |
1076025600000 | 1330.91 |
1076284800000 | 1344.46 |
1076371200000 | 1339.44 |
1076457600000 | 1343.76 |
1076544000000 | 1366.27 |
1076630400000 | 1355.09 |
1076889600000 | 1359.27 |
1076976000000 | 1372.13 |
1077062400000 | 1369.72 |
1077148800000 | 1367.69 |
1077235200000 | 1350.89 |
1077494400000 | 1350.74 |
1077580800000 | 1346.7 |
1077667200000 | 1328.34 |
1077753600000 | 1322.18 |
1077840000000 | 1332.42 |
1078099200000 | 1356.62 |
1078185600000 | 1354.24 |
1078272000000 | 1329.5 |
1078358400000 | 1340.09 |
1078444800000 | 1365.65 |
1078704000000 | 1366.24 |
1078790400000 | 1339.77 |
1078876800000 | 1304.54 |
1078963200000 | 1275.62 |
1079049600000 | 1279.66 |
1079308800000 | 1259.29 |
1079395200000 | 1277.02 |
1079481600000 | 1290.74 |
1079568000000 | 1291.58 |
1079654400000 | 1294.56 |
1079913600000 | 1275.69 |
1080000000000 | 1272.98 |
1080086400000 | 1262.71 |
1080172800000 | 1274.12 |
1080259200000 | 1278.26 |
1080518400000 | 1293.51 |
1080604800000 | 1296.18 |
1080691200000 | 1306.17 |
1080777600000 | 1325.58 |
1080864000000 | 1324.18 |
1081123200000 | 1313.31 |
1081209600000 | 1320.84 |
1081296000000 | 1328.33 |
1081382400000 | 1322.77 |
1081814400000 | 1307.51 |
1081900800000 | 1286.69 |
1081987200000 | 1294.43 |
1082073600000 | 1306.94 |
1082332800000 | 1309.87 |
1082419200000 | 1317.73 |
1082505600000 | 1301.03 |
1082592000000 | 1319.4 |
1082678400000 | 1327.03 |
1082937600000 | 1332.29 |
1083024000000 | 1339.86 |
1083110400000 | 1321.63 |
1083196800000 | 1308.18 |
1083283200000 | 1304.83 |
1083542400000 | 1315.58 |
1083628800000 | 1336.33 |
1083715200000 | 1342.35 |
1083801600000 | 1313.59 |
1083888000000 | 1287.91 |
1084147200000 | 1242.95 |
1084233600000 | 1251.07 |
1084320000000 | 1251.71 |
1084406400000 | 1257.78 |
1084492800000 | 1251.89 |
1084752000000 | 1249.13 |
1084838400000 | 1248.66 |
1084924800000 | 1280.48 |
1085011200000 | 1259.78 |
1085097600000 | 1274.96 |
1085356800000 | 1277.13 |
1085443200000 | 1289.8 |
1085529600000 | 1304.78 |
1085616000000 | 1328.67 |
1085702400000 | 1321.41 |
1085961600000 | 1324.24 |
1086048000000 | 1311.35 |
1086134400000 | 1327.83 |
1086220800000 | 1324.65 |
1086307200000 | 1340.98 |
1086566400000 | 1356.63 |
1086652800000 | 1357.26 |
1086739200000 | 1337.73 |
1086825600000 | 1340.95 |
1086912000000 | 1331.6 |
1087171200000 | 1325.51 |
1087257600000 | 1331.2 |
1087344000000 | 1330.38 |
1087430400000 | 1339.51 |
1087516800000 | 1349.85 |
1087776000000 | 1342.24 |
1087862400000 | 1332.15 |
1087948800000 | 1336.89 |
1088035200000 | 1345.17 |
1088121600000 | 1340.16 |
1088380800000 | 1358.82 |
1088467200000 | 1350.51 |
1088553600000 | 1354.74 |
1088640000000 | 1353.75 |
1088726400000 | 1359.75 |
1088985600000 | 1351.46 |
1089072000000 | 1349.56 |
1089158400000 | 1361.84 |
1089244800000 | 1363.16 |
1089331200000 | 1361.13 |
1089590400000 | 1367.59 |
1089676800000 | 1364.26 |
1089763200000 | 1367.83 |
1089849600000 | 1361.77 |
1089936000000 | 1376.7 |
1090195200000 | 1370.11 |
1090281600000 | 1364.44 |
1090368000000 | 1355.19 |
1090454400000 | 1344.17 |
1090540800000 | 1327.06 |
1090800000000 | 1325.6 |
1090886400000 | 1327.79 |
1090972800000 | 1325.23 |
1091059200000 | 1343.3 |
1091145600000 | 1343.94 |
1091404800000 | 1344.41 |
1091491200000 | 1353.42 |
1091577600000 | 1344.43 |
1091664000000 | 1352.42 |
1091750400000 | 1347.16 |
1092009600000 | 1336.16 |
1092096000000 | 1343.85 |
1092182400000 | 1328.55 |
1092268800000 | 1333 |
1092355200000 | 1346.3 |
1092614400000 | 1354.77 |
1092700800000 | 1355.39 |
1092787200000 | 1348.35 |
1092873600000 | 1360.25 |
1092960000000 | 1355.71 |
1093219200000 | 1362.81 |
1093305600000 | 1357.54 |
1093392000000 | 1359.99 |
1093478400000 | 1367.57 |
1093564800000 | 1371 |
1093824000000 | 1369.1 |
1093910400000 | 1373.36 |
1093996800000 | 1379.22 |
1094083200000 | 1379.43 |
1094169600000 | 1375.49 |
1094428800000 | 1384.43 |
1094515200000 | 1396.37 |
1094601600000 | 1409.77 |
1094688000000 | 1398.35 |
1094774400000 | 1419.23 |
1095033600000 | 1421.36 |
1095120000000 | 1411.41 |
1095206400000 | 1391.98 |
1095292800000 | 1396.65 |
1095379200000 | 1403.28 |
1095638400000 | 1394.09 |
1095724800000 | 1406.84 |
1095811200000 | 1407.4 |
1095897600000 | 1395.99 |
1095984000000 | 1396.43 |
1096243200000 | 1419.9 |
1096329600000 | 1423.96 |
1096416000000 | 1441.21 |
1096502400000 | 1443.98 |
1096588800000 | 1470.62 |
1096848000000 | 1465.9 |
1096934400000 | 1471.93 |
1097020800000 | 1470.23 |
1097107200000 | 1463.45 |
1097193600000 | 1478.94 |
1097452800000 | 1471.65 |
1097539200000 | 1455.77 |
1097625600000 | 1454.93 |
1097712000000 | 1458.62 |
1097798400000 | 1465.93 |
1098057600000 | 1462.75 |
1098144000000 | 1471.98 |
1098230400000 | 1468.9 |
1098316800000 | 1476.65 |
1098403200000 | 1482.27 |
1098662400000 | 1475.66 |
1098748800000 | 1476.01 |
1098835200000 | 1488.24 |
1098921600000 | 1500.66 |
1099008000000 | 1490.42 |
1099267200000 | 1505 |
1099353600000 | 1509.15 |
1099440000000 | 1535.46 |
1099526400000 | 1537.29 |
1099612800000 | 1557.86 |
1099872000000 | 1554.72 |
1099958400000 | 1544.42 |
1100044800000 | 1548.47 |
1100131200000 | 1565.5 |
1100217600000 | 1572.36 |
1100476800000 | 1572.18 |
1100563200000 | 1568.03 |
1100649600000 | 1585.31 |
1100736000000 | 1572.9 |
1100822400000 | 1573.79 |
1101081600000 | 1561.49 |
1101168000000 | 1574.56 |
1101254400000 | 1579.41 |
1101340800000 | 1597.63 |
1101427200000 | 1600.99 |
1101686400000 | 1595.35 |
1101772800000 | 1592.48 |
1101859200000 | 1615.48 |
1101945600000 | 1618.39 |
1102032000000 | 1623.72 |
1102291200000 | 1623.04 |
1102377600000 | 1632.41 |
1102464000000 | 1612.03 |
1102550400000 | 1602.73 |
1102636800000 | 1602.18 |
1102896000000 | 1625.81 |
1102982400000 | 1635.82 |
1103068800000 | 1664.19 |
1103155200000 | 1653.41 |
1103241600000 | 1633.21 |
1103500800000 | 1663.26 |
1103587200000 | 1664.65 |
1103673600000 | 1670.1 |
1103760000000 | 1685.65 |
1103846400000 | 1690.43 |
1104105600000 | 1699.68 |
1104192000000 | 1697.7 |
1104278400000 | 1697.71 |
1104364800000 | 1703.21 |
1104451200000 | 1695.45 |
1104710400000 | 1701.69 |
1104796800000 | 1698.17 |
1104883200000 | 1682.82 |
1104969600000 | 1682.87 |
1105056000000 | 1669.2 |
1105315200000 | 1676.72 |
1105401600000 | 1676.81 |
1105488000000 | 1703.45 |
1105574400000 | 1704.53 |
1105660800000 | 1715.06 |
1105920000000 | 1722.21 |
1106006400000 | 1718.36 |
1106092800000 | 1731.08 |
1106179200000 | 1714.63 |
1106265600000 | 1724.77 |
1106524800000 | 1717.77 |
1106611200000 | 1725.47 |
1106697600000 | 1743.6 |
1106784000000 | 1751.32 |
1106870400000 | 1742.26 |
1107129600000 | 1753.5 |
1107216000000 | 1759.43 |
1107302400000 | 1775.78 |
1107388800000 | 1773.46 |
1107475200000 | 1799.61 |
1107734400000 | 1789.9 |
1107820800000 | 1771.51 |
1107907200000 | 1768.47 |
1107993600000 | 1778.01 |
1108080000000 | 1795.47 |
1108339200000 | 1809.89 |
1108425600000 | 1817.22 |
1108512000000 | 1800.89 |
1108598400000 | 1809.48 |
1108684800000 | 1804.29 |
1108944000000 | 1778.47 |
1109030400000 | 1782.1 |
1109116800000 | 1770.22 |
1109203200000 | 1767.21 |
1109289600000 | 1791.27 |
1109548800000 | 1807.12 |
1109635200000 | 1810.34 |
1109721600000 | 1785.68 |
1109808000000 | 1781.1 |
1109894400000 | 1805.89 |
1110153600000 | 1802.73 |
1110240000000 | 1822.06 |
1110326400000 | 1808.49 |
1110412800000 | 1799.08 |
1110499200000 | 1804.41 |
1110758400000 | 1792.73 |
1110844800000 | 1793.34 |
1110931200000 | 1791.76 |
1111017600000 | 1786.37 |
1111104000000 | 1776.81 |
1111363200000 | 1759.68 |
1111449600000 | 1759.14 |
1111536000000 | 1726.66 |
1111622400000 | 1731.49 |
1112054400000 | 1716.75 |
1112140800000 | 1724.27 |
1112227200000 | 1728.73 |
1112313600000 | 1735.27 |
1112572800000 | 1710.25 |
1112659200000 | 1726.88 |
1112745600000 | 1737.44 |
1112832000000 | 1742.31 |
1112918400000 | 1740.1 |
1113177600000 | 1758.48 |
1113264000000 | 1750.68 |
1113350400000 | 1769.44 |
1113436800000 | 1742.44 |
1113523200000 | 1718.74 |
1113782400000 | 1689.82 |
1113868800000 | 1702.84 |
1113955200000 | 1698.09 |
1114041600000 | 1695.1 |
1114128000000 | 1711.79 |
1114387200000 | 1698.47 |
1114473600000 | 1697.95 |
1114560000000 | 1663.31 |
1114646400000 | 1663.82 |
1114732800000 | 1672.23 |
1114992000000 | 1678.15 |
1115078400000 | 1685.54 |
1115164800000 | 1703.12 |
1115251200000 | 1707.23 |
1115337600000 | 1708.34 |
1115596800000 | 1707.49 |
1115683200000 | 1714.7 |
1115769600000 | 1699.91 |
1115856000000 | 1699.17 |
1115942400000 | 1687.47 |
1116201600000 | 1683.9 |
1116288000000 | 1687.96 |
1116374400000 | 1723.45 |
1116460800000 | 1731.75 |
1116547200000 | 1722.11 |
1116806400000 | 1735.24 |
1116892800000 | 1733.01 |
1116979200000 | 1743.36 |
1117065600000 | 1742.34 |
1117152000000 | 1736.99 |
1117411200000 | 1745.05 |
1117497600000 | 1725.12 |
1117584000000 | 1737.02 |
1117670400000 | 1733.48 |
1117756800000 | 1729.19 |
1118016000000 | 1725.83 |
1118102400000 | 1737.81 |
1118188800000 | 1743.04 |
1118275200000 | 1730.14 |
1118361600000 | 1739.73 |
1118620800000 | 1750.04 |
1118707200000 | 1745.29 |
1118793600000 | 1747.49 |
1118880000000 | 1758.64 |
1118966400000 | 1786.62 |
1119225600000 | 1768.15 |
1119312000000 | 1780.02 |
1119398400000 | 1781.67 |
1119484800000 | 1778.34 |
1119571200000 | 1767.82 |
1119830400000 | 1757.98 |
1119916800000 | 1761.64 |
1120003200000 | 1776.89 |
1120089600000 | 1787.06 |
1120176000000 | 1783.95 |
1120435200000 | 1772.42 |
1120521600000 | 1761.72 |
1120608000000 | 1779.3 |
1120694400000 | 1753 |
1120780800000 | 1773.91 |
1121040000000 | 1803.61 |
1121126400000 | 1825.76 |
1121212800000 | 1822.32 |
1121299200000 | 1825.31 |
1121385600000 | 1803.57 |
1121644800000 | 1801.26 |
1121731200000 | 1799.02 |
1121817600000 | 1803.13 |
1121904000000 | 1846.15 |
1121990400000 | 1855.95 |
1122249600000 | 1849.31 |
1122336000000 | 1846.16 |
1122422400000 | 1858.75 |
1122508800000 | 1871.06 |
1122595200000 | 1878.95 |
1122854400000 | 1892.56 |
1122940800000 | 1897.29 |
1123027200000 | 1935.32 |
1123113600000 | 1931.99 |
1123200000000 | 1917.11 |
1123459200000 | 1939.45 |
1123545600000 | 1946.87 |
1123632000000 | 1965.43 |
1123718400000 | 1959.7 |
1123804800000 | 1952.91 |
1124064000000 | 1937.75 |
1124150400000 | 1939.29 |
1124236800000 | 1929.38 |
1124323200000 | 1894.1 |
1124409600000 | 1901.63 |
1124668800000 | 1920.9 |
1124755200000 | 1902.18 |
1124841600000 | 1907.82 |
1124928000000 | 1901.42 |
1125014400000 | 1905.57 |
1125273600000 | 1898.58 |
1125360000000 | 1885.62 |
1125446400000 | 1915.26 |
1125532800000 | 1968.41 |
1125619200000 | 1981.49 |
1125878400000 | 1984.48 |
1125964800000 | 1982.55 |
1126051200000 | 1987.32 |
1126137600000 | 1962.28 |
1126224000000 | 1965.93 |
1126483200000 | 1948.61 |
1126569600000 | 1930.36 |
1126656000000 | 1933.78 |
1126742400000 | 1933.18 |
1126828800000 | 1948.89 |
1127088000000 | 1943.07 |
1127174400000 | 1945.8 |
1127260800000 | 1932.1 |
1127347200000 | 1912.16 |
1127433600000 | 1903.61 |
1127692800000 | 1905.96 |
1127779200000 | 1899.27 |
1127865600000 | 1906.66 |
1127952000000 | 1907.31 |
1128038400000 | 1924.55 |
1128297600000 | 1918.02 |
1128384000000 | 1934.1 |
1128470400000 | 1912.23 |
1128556800000 | 1912.68 |
1128643200000 | 1906.66 |
1128902400000 | 1900.19 |
1128988800000 | 1895.21 |
1129075200000 | 1885.56 |
1129161600000 | 1841.75 |
1129248000000 | 1858.3 |
1129507200000 | 1842 |
1129593600000 | 1816.27 |
1129680000000 | 1787.15 |
1129766400000 | 1787.06 |
1129852800000 | 1772.66 |
1130112000000 | 1790.04 |
1130198400000 | 1813.26 |
1130284800000 | 1810.45 |
1130371200000 | 1806.75 |
1130457600000 | 1801.37 |
1130716800000 | 1835.67 |
1130803200000 | 1841.74 |
1130889600000 | 1856.01 |
1130976000000 | 1863.42 |
1131062400000 | 1834.53 |
1131321600000 | 1833.57 |
1131408000000 | 1821.09 |
1131494400000 | 1816.22 |
1131580800000 | 1818.21 |
1131667200000 | 1828.19 |
1131926400000 | 1824.5 |
1132012800000 | 1813.55 |
1132099200000 | 1809.33 |
1132185600000 | 1843.44 |
1132272000000 | 1851.48 |
1132531200000 | 1861.08 |
1132617600000 | 1857.36 |
1132704000000 | 1887.01 |
1132790400000 | 1881.73 |
1132876800000 | 1885.54 |
1133136000000 | 1890.79 |
1133222400000 | 1884.67 |
1133308800000 | 1881.15 |
1133395200000 | 1889.23 |
1133481600000 | 1893.38 |
1133740800000 | 1907.35 |
1133827200000 | 1922.14 |
1133913600000 | 1904.5 |
1134000000000 | 1922.08 |
1134086400000 | 1931.61 |
1134345600000 | 1951.54 |
1134432000000 | 1942.57 |
1134518400000 | 1968.06 |
1134604800000 | 1965 |
1134691200000 | 1982.75 |
1134950400000 | 1980.12 |
1135036800000 | 1964.73 |
1135123200000 | 1970.25 |
1135209600000 | 1978.76 |
1135296000000 | 1987.41 |
1135641600000 | 1995.03 |
1135728000000 | 2004.72 |
1135814400000 | 2000.99 |
1135900800000 | 1986.74 |
1136160000000 | 1994 |
1136246400000 | 2039.62 |
1136332800000 | 2073.6 |
1136419200000 | 2071.2 |
1136505600000 | 2092.87 |
1136764800000 | 2077.81 |
1136851200000 | 2068.51 |
1136937600000 | 2086.54 |
1137024000000 | 2084.98 |
1137110400000 | 2079.77 |
1137369600000 | 2092.91 |
1137456000000 | 2067.59 |
1137542400000 | 2052.13 |
1137628800000 | 2081.07 |
1137715200000 | 2078.95 |
1137974400000 | 2102.48 |
1138060800000 | 2110.3 |
1138147200000 | 2134.81 |
1138233600000 | 2189.1 |
1138320000000 | 2183.72 |
1138579200000 | 2166.46 |
1138665600000 | 2187.89 |
1138752000000 | 2220.34 |
1138838400000 | 2204.84 |
1138924800000 | 2194.3 |
1139184000000 | 2202.68 |
1139270400000 | 2191.78 |
1139356800000 | 2183.67 |
1139443200000 | 2214.26 |
1139529600000 | 2195.57 |
1139788800000 | 2212.81 |
1139875200000 | 2203.26 |
1139961600000 | 2203.89 |
1140048000000 | 2217.17 |
1140134400000 | 2230.17 |
1140393600000 | 2237.43 |
1140480000000 | 2244.33 |
1140566400000 | 2264.12 |
1140652800000 | 2269.5 |
1140739200000 | 2263.23 |
1140998400000 | 2264.66 |
1141084800000 | 2251.65 |
1141171200000 | 2267.76 |
1141257600000 | 2246.92 |
1141344000000 | 2249.42 |
1141603200000 | 2271.22 |
1141689600000 | 2221.15 |
1141776000000 | 2208.2 |
1141862400000 | 2234.25 |
1141948800000 | 2253.14 |
1142208000000 | 2279.92 |
1142294400000 | 2311.87 |
1142380800000 | 2320.7 |
1142467200000 | 2360.46 |
1142553600000 | 2371.16 |
1142812800000 | 2391 |
1142899200000 | 2381.67 |
1142985600000 | 2377.63 |
1143072000000 | 2371.9 |
1143158400000 | 2393.43 |
1143417600000 | 2373.96 |
1143504000000 | 2364.91 |
1143590400000 | 2356.44 |
1143676800000 | 2403.95 |
1143763200000 | 2399.48 |
1144022400000 | 2430.55 |
1144108800000 | 2456.28 |
1144195200000 | 2454.95 |
1144281600000 | 2448.98 |
1144368000000 | 2391.93 |
1144627200000 | 2392.89 |
1144713600000 | 2354.64 |
1144800000000 | 2337.11 |
1144886400000 | 2340.45 |
1145318400000 | 2368.44 |
1145404800000 | 2420.5 |
1145491200000 | 2424.25 |
1145577600000 | 2475.05 |
1145836800000 | 2478.63 |
1145923200000 | 2491.86 |
1146009600000 | 2511.38 |
1146096000000 | 2513.27 |
1146182400000 | 2516.91 |
1146441600000 | 2523.77 |
1146528000000 | 2541.44 |
1146614400000 | 2535.52 |
1146700800000 | 2556.19 |
1146787200000 | 2605.01 |
1147046400000 | 2626.59 |
1147132800000 | 2639.81 |
1147219200000 | 2663.79 |
1147305600000 | 2665.43 |
1147392000000 | 2613.26 |
1147651200000 | 2519.99 |
1147737600000 | 2503.88 |
1147824000000 | 2412.44 |
1147910400000 | 2406.43 |
1147996800000 | 2395.02 |
1148256000000 | 2288.51 |
1148342400000 | 2387.08 |
1148428800000 | 2335.28 |
1148515200000 | 2359.51 |
1148601600000 | 2425.91 |
1148860800000 | 2421.8 |
1148947200000 | 2384.6 |
1149033600000 | 2404.91 |
1149120000000 | 2395.28 |
1149206400000 | 2447.04 |
1149465600000 | 2430.37 |
1149552000000 | 2334 |
1149638400000 | 2303.99 |
1149724800000 | 2195.72 |
1149811200000 | 2260.01 |
1150070400000 | 2231.84 |
1150156800000 | 2173.13 |
1150243200000 | 2223.71 |
1150329600000 | 2287.33 |
1150416000000 | 2275.99 |
1150675200000 | 2295.4 |
1150761600000 | 2312.07 |
1150848000000 | 2324.17 |
1150934400000 | 2328.27 |
1151020800000 | 2329.57 |
1151280000000 | 2332.84 |
1151366400000 | 2336.48 |
1151452800000 | 2321.64 |
1151539200000 | 2372.27 |
1151625600000 | 2453.51 |
1151884800000 | 2460.62 |
1151971200000 | 2473.77 |
1152057600000 | 2431.37 |
1152144000000 | 2450.56 |
1152230400000 | 2451.45 |
1152489600000 | 2443.53 |
1152576000000 | 2411.86 |
1152662400000 | 2410.62 |
1152748800000 | 2366.99 |
1152835200000 | 2305.23 |
1153094400000 | 2258.46 |
1153180800000 | 2231.96 |
1153267200000 | 2305.41 |
1153353600000 | 2344.16 |
1153440000000 | 2315.22 |
1153699200000 | 2345.17 |
1153785600000 | 2360.05 |
1153872000000 | 2362.72 |
1153958400000 | 2425.13 |
1154044800000 | 2437.05 |
1154304000000 | 2439.86 |
1154390400000 | 2416.14 |
1154476800000 | 2482.62 |
1154563200000 | 2446.22 |
1154649600000 | 2493.51 |
1154908800000 | 2443.55 |
1154995200000 | 2454.81 |
1155081600000 | 2482.5 |
1155168000000 | 2428.69 |
1155254400000 | 2434.32 |
1155513600000 | 2463.25 |
1155600000000 | 2483.04 |
1155686400000 | 2508.84 |
1155772800000 | 2529.02 |
1155859200000 | 2519.98 |
1156118400000 | 2539.58 |
1156204800000 | 2529.6 |
1156291200000 | 2509.56 |
1156377600000 | 2506.36 |
1156464000000 | 2488.69 |
1156723200000 | 2511.41 |
1156809600000 | 2512.13 |
1156896000000 | 2538.59 |
1156982400000 | 2544.49 |
1157068800000 | 2562.86 |
1157328000000 | 2600.98 |
1157414400000 | 2578.59 |
1157500800000 | 2558.97 |
1157587200000 | 2508.8 |
1157673600000 | 2507.87 |
1157932800000 | 2500.84 |
1158019200000 | 2520.89 |
1158105600000 | 2543.82 |
1158192000000 | 2555.55 |
1158278400000 | 2542.86 |
1158537600000 | 2564.72 |
1158624000000 | 2547.26 |
1158710400000 | 2579.07 |
1158796800000 | 2593.75 |
1158883200000 | 2585.3 |
1159142400000 | 2576.78 |
1159228800000 | 2596.15 |
1159315200000 | 2619.49 |
1159401600000 | 2631.65 |
1159488000000 | 2627.15 |
1159747200000 | 2648.05 |
1159833600000 | 2625.65 |
1159920000000 | 2632.28 |
1160006400000 | 2652.51 |
1160092800000 | 2632.8 |
1160352000000 | 2629.89 |
1160438400000 | 2636.49 |
1160524800000 | 2645.83 |
1160611200000 | 2683.51 |
1160697600000 | 2670.38 |
1160956800000 | 2682.52 |
1161043200000 | 2654.42 |
1161129600000 | 2675.12 |
1161216000000 | 2695.11 |
1161302400000 | 2706.7 |
1161561600000 | 2713.86 |
1161648000000 | 2701.39 |
1161734400000 | 2720.13 |
1161820800000 | 2730.2 |
1161907200000 | 2720.32 |
1162166400000 | 2717.22 |
1162252800000 | 2734.97 |
1162339200000 | 2752.25 |
1162425600000 | 2717.33 |
1162512000000 | 2723.07 |
1162771200000 | 2758.68 |
1162857600000 | 2783.63 |
1162944000000 | 2770.78 |
1163030400000 | 2790.52 |
1163116800000 | 2818.72 |
1163376000000 | 2857.13 |
1163462400000 | 2844.49 |
1163548800000 | 2875.46 |
1163635200000 | 2878.77 |
1163721600000 | 2854.97 |
1163980800000 | 2839.02 |
1164067200000 | 2852.67 |
1164153600000 | 2904.71 |
1164240000000 | 2890.99 |
1164326400000 | 2905.94 |
1164585600000 | 2860.65 |
1164672000000 | 2847.85 |
1164758400000 | 2917.16 |
1164844800000 | 2932.74 |
1164931200000 | 2914.56 |
1165190400000 | 2940.34 |
1165276800000 | 2962.49 |
1165363200000 | 2970.83 |
1165449600000 | 2987.15 |
1165536000000 | 3000.69 |
1165795200000 | 2999.9 |
1165881600000 | 3011.74 |
1165968000000 | 3021.19 |
1166054400000 | 3023.62 |
1166140800000 | 3036.43 |
1166400000000 | 3030.1 |
1166486400000 | 3032.01 |
1166572800000 | 3066.1 |
1166659200000 | 3064.59 |
1166745600000 | 3034.69 |
1167177600000 | 3056.62 |
1167264000000 | 3056.49 |
1167350400000 | 3061.35 |
1167696000000 | 3120.45 |
1167782400000 | 3096.39 |
1167868800000 | 3052.14 |
1167955200000 | 2997.48 |
1168214400000 | 3014.75 |
1168300800000 | 3049.68 |
1168387200000 | 3002.86 |
1168473600000 | 3037.17 |
1168560000000 | 3060.36 |
1168819200000 | 3074.28 |
1168905600000 | 3052.14 |
1168992000000 | 3065.59 |
1169078400000 | 3076.98 |
1169164800000 | 3151.86 |
1169424000000 | 3150.17 |
1169510400000 | 3171.75 |
1169596800000 | 3193.97 |
1169683200000 | 3179.76 |
1169769600000 | 3159.53 |
1170028800000 | 3195.59 |
1170115200000 | 3211.29 |
1170201600000 | 3199.79 |
1170288000000 | 3246.47 |
1170374400000 | 3263.45 |
1170633600000 | 3255.75 |
1170720000000 | 3260.6 |
1170806400000 | 3295.27 |
1170892800000 | 3282.04 |
1170979200000 | 3298.98 |
1171238400000 | 3252.03 |
1171324800000 | 3280.81 |
1171411200000 | 3351.69 |
1171497600000 | 3346.36 |
1171584000000 | 3327.68 |
1171843200000 | 3351.46 |
1171929600000 | 3373.51 |
1172016000000 | 3353.44 |
1172102400000 | 3364.07 |
1172188800000 | 3378.14 |
1172448000000 | 3413.48 |
1172534400000 | 3279.04 |
1172620800000 | 3231.31 |
1172707200000 | 3184.69 |
1172793600000 | 3166.74 |
1173052800000 | 3104.72 |
1173139200000 | 3155.33 |
1173225600000 | 3193.41 |
1173312000000 | 3238.04 |
1173398400000 | 3235.71 |
1173657600000 | 3234.24 |
1173744000000 | 3206.28 |
1173830400000 | 3112.34 |
1173916800000 | 3190.01 |
1174003200000 | 3215.35 |
1174262400000 | 3270.61 |
1174348800000 | 3321.21 |
1174435200000 | 3345.54 |
1174521600000 | 3423.33 |
1174608000000 | 3420.21 |
1174867200000 | 3418.55 |
1174953600000 | 3427.9 |
1175040000000 | 3391.49 |
1175126400000 | 3432.55 |
1175212800000 | 3439.23 |
1175472000000 | 3470.09 |
1175558400000 | 3537.55 |
1175644800000 | 3530.57 |
1175731200000 | 3564.63 |
1176163200000 | 3567.49 |
1176249600000 | 3559.92 |
1176336000000 | 3552.71 |
1176422400000 | 3549.66 |
1176681600000 | 3567.47 |
1176768000000 | 3575.88 |
1176854400000 | 3556.89 |
1176940800000 | 3569.44 |
1177027200000 | 3629.63 |
1177286400000 | 3633.68 |
1177372800000 | 3592.05 |
1177459200000 | 3632.32 |
1177545600000 | 3606.88 |
1177632000000 | 3621.31 |
1177891200000 | 3646.73 |
1177977600000 | 3630.19 |
1178064000000 | 3658.07 |
1178150400000 | 3716.81 |
1178236800000 | 3789.36 |
1178496000000 | 3821.17 |
1178582400000 | 3739.84 |
1178668800000 | 3739.64 |
1178755200000 | 3692.05 |
1178841600000 | 3697.95 |
1179100800000 | 3711.15 |
1179187200000 | 3772.51 |
1179273600000 | 3767.44 |
1179360000000 | 3760.77 |
1179446400000 | 3800.05 |
1179705600000 | 3797.86 |
1179792000000 | 3821.7 |
1179878400000 | 3843.71 |
1179964800000 | 3811.67 |
1180051200000 | 3787.88 |
1180310400000 | 3799.53 |
1180396800000 | 3805.64 |
1180483200000 | 3767.56 |
1180569600000 | 3837.6 |
1180656000000 | 3877.97 |
1180915200000 | 3864.14 |
1181001600000 | 3855.57 |
1181088000000 | 3752.94 |
1181174400000 | 3680.4 |
1181260800000 | 3642.71 |
1181520000000 | 3679.23 |
1181606400000 | 3621.14 |
1181692800000 | 3635.77 |
1181779200000 | 3716.91 |
1181865600000 | 3770.14 |
1182124800000 | 3769.1 |
1182211200000 | 3749.3 |
1182297600000 | 3778.61 |
1182384000000 | 3725.82 |
1182470400000 | 3719.49 |
1182729600000 | 3716.87 |
1182816000000 | 3700.85 |
1182902400000 | 3678.58 |
1182988800000 | 3729.96 |
1183075200000 | 3760.94 |
1183334400000 | 3779.87 |
1183420800000 | 3807.42 |
1183507200000 | 3838.75 |
1183593600000 | 3813.56 |
1183680000000 | 3841.38 |
1183939200000 | 3838.53 |
1184025600000 | 3832.32 |
1184112000000 | 3842.29 |
1184198400000 | 3899.5 |
1184284800000 | 3899.53 |
1184544000000 | 3902.32 |
1184630400000 | 3891.72 |
1184716800000 | 3852.3 |
1184803200000 | 3890.76 |
1184889600000 | 3819.17 |
1185148800000 | 3834.11 |
1185235200000 | 3787.11 |
1185321600000 | 3731.1 |
1185408000000 | 3623.75 |
1185494400000 | 3607.47 |
1185753600000 | 3608.93 |
1185840000000 | 3676.1 |
1185926400000 | 3608.57 |
1186012800000 | 3628.44 |
1186099200000 | 3616.76 |
1186358400000 | 3557.09 |
1186444800000 | 3566.49 |
1186531200000 | 3636.14 |
1186617600000 | 3545.78 |
1186704000000 | 3451.47 |
1186963200000 | 3512.07 |
1187049600000 | 3454.7 |
1187136000000 | 3413.76 |
1187222400000 | 3263.61 |
1187308800000 | 3311.89 |
1187568000000 | 3332.19 |
1187654400000 | 3343.59 |
1187740800000 | 3444.52 |
1187827200000 | 3457.83 |
1187913600000 | 3501.23 |
1188172800000 | 3516.75 |
1188259200000 | 3452.69 |
1188345600000 | 3492.81 |
1188432000000 | 3528.15 |
1188518400000 | 3584.8 |
1188777600000 | 3609.11 |
1188864000000 | 3614.76 |
1188950400000 | 3544.45 |
1189036800000 | 3516.74 |
1189123200000 | 3420.33 |
1189382400000 | 3338.85 |
1189468800000 | 3411.11 |
1189555200000 | 3442.38 |
1189641600000 | 3453.66 |
1189728000000 | 3368.17 |
1189987200000 | 3283.55 |
1190073600000 | 3382.87 |
1190160000000 | 3545 |
1190246400000 | 3553.27 |
1190332800000 | 3595.81 |
1190592000000 | 3586.12 |
1190678400000 | 3502 |
1190764800000 | 3531.96 |
1190851200000 | 3607.78 |
1190937600000 | 3632.14 |
1191196800000 | 3689.58 |
1191283200000 | 3724.24 |
1191369600000 | 3770.68 |
1191456000000 | 3739.26 |
1191542400000 | 3759.62 |
1191801600000 | 3730.37 |
1191888000000 | 3737.11 |
1191974400000 | 3780.64 |
1192060800000 | 3814.47 |
1192147200000 | 3734.33 |
1192406400000 | 3717.09 |
1192492800000 | 3643.86 |
1192579200000 | 3700.87 |
1192665600000 | 3667.22 |
1192752000000 | 3641.36 |
1193011200000 | 3534.75 |
1193097600000 | 3634.96 |
1193184000000 | 3633.88 |
1193270400000 | 3729.22 |
1193356800000 | 3767.79 |
1193616000000 | 3810.77 |
1193702400000 | 3797.98 |
1193788800000 | 3838.86 |
1193875200000 | 3781.64 |
1193961600000 | 3768.9 |
1194220800000 | 3736.46 |
1194307200000 | 3792.73 |
1194393600000 | 3790.35 |
1194480000000 | 3794.29 |
1194566400000 | 3731.21 |
1194825600000 | 3690.36 |
1194912000000 | 3660.18 |
1194998400000 | 3744.38 |
1195084800000 | 3684.68 |
1195171200000 | 3660.91 |
1195430400000 | 3544.45 |
1195516800000 | 3626.81 |
1195603200000 | 3515.78 |
1195689600000 | 3530.07 |
1195776000000 | 3579.68 |
1196035200000 | 3565.47 |
1196121600000 | 3537.31 |
1196208000000 | 3606.72 |
1196294400000 | 3653.42 |
1196380800000 | 3689.38 |
1196640000000 | 3647.32 |
1196726400000 | 3577.31 |
1196812800000 | 3650.77 |
1196899200000 | 3636.43 |
1196985600000 | 3697.02 |
1197244800000 | 3818.48 |
1197331200000 | 3829.79 |
1197417600000 | 3835.5 |
1197504000000 | 3694.7 |
1197590400000 | 3678.13 |
1197849600000 | 3566.8 |
1197936000000 | 3544.74 |
1198022400000 | 3483.35 |
1198108800000 | 3414.92 |
1198195200000 | 3501.65 |
1198454400000 | 3511.97 |
1198713600000 | 3549.73 |
1198800000000 | 3580.82 |
1199059200000 | 3562.12 |
1199232000000 | 3507.28 |
1199318400000 | 3449.86 |
1199404800000 | 3361.65 |
1199664000000 | 3258.38 |
1199750400000 | 3298.24 |
1199836800000 | 3219.4 |
1199923200000 | 3215.82 |
1200009600000 | 3251.52 |
1200268800000 | 3340.61 |
1200355200000 | 3224.4 |
1200441600000 | 3177.3 |
1200528000000 | 3134.61 |
1200614400000 | 3120.7 |
1200873600000 | 2926.64 |
1200960000000 | 3076.43 |
1201046400000 | 2992.9 |
1201132800000 | 3198.92 |
1201219200000 | 3149.71 |
1201478400000 | 3109.72 |
1201564800000 | 3168.64 |
1201651200000 | 3145.19 |
1201737600000 | 3126.56 |
1201824000000 | 3266.77 |
1202083200000 | 3299.21 |
1202169600000 | 3097.29 |
1202256000000 | 3106.87 |
1202342400000 | 2985.27 |
1202428800000 | 2993.01 |
1202688000000 | 2960.46 |
1202774400000 | 3087.16 |
1202860800000 | 3088.3 |
1202947200000 | 3137.96 |
1203033600000 | 3114.85 |
1203292800000 | 3171.26 |
1203379200000 | 3218.8 |
1203465600000 | 3158.94 |
1203552000000 | 3233.6 |
1203638400000 | 3208.25 |
1203897600000 | 3267.82 |
1203984000000 | 3335.87 |
1204070400000 | 3362.8 |
1204156800000 | 3312.8 |
1204243200000 | 3273.64 |
1204502400000 | 3220.09 |
1204588800000 | 3171.33 |
1204675200000 | 3258.35 |
1204761600000 | 3217.72 |
1204848000000 | 3205.13 |
1205107200000 | 3146.3 |
1205193600000 | 3196.28 |
1205280000000 | 3265.1 |
1205366400000 | 3220.75 |
1205452800000 | 3197.85 |
1205712000000 | 3107.23 |
1205798400000 | 3222.44 |
1205884800000 | 3163.92 |
1205971200000 | 3110.51 |
1206403200000 | 3262.54 |
1206489600000 | 3290.82 |
1206576000000 | 3340.4 |
1206662400000 | 3309.75 |
1206921600000 | 3348.73 |
1207008000000 | 3401.77 |
1207094400000 | 3442.41 |
1207180800000 | 3423.6 |
1207267200000 | 3451.66 |
1207526400000 | 3470.88 |
1207612800000 | 3405.14 |
1207699200000 | 3399.9 |
1207785600000 | 3369.84 |
1207872000000 | 3342.75 |
1208131200000 | 3311.68 |
1208217600000 | 3311.06 |
1208304000000 | 3433.68 |
1208390400000 | 3417.24 |
1208476800000 | 3439.94 |
1208736000000 | 3428.12 |
1208822400000 | 3396.03 |
1208908800000 | 3445.2 |
1208995200000 | 3407.08 |
1209081600000 | 3460.26 |
1209340800000 | 3491.57 |
1209427200000 | 3417.82 |
1209513600000 | 3399.05 |
1209600000000 | 3372.57 |
1209686400000 | 3409.57 |
1209945600000 | 3436.56 |
1210032000000 | 3405.01 |
1210118400000 | 3436.9 |
1210204800000 | 3441.76 |
1210291200000 | 3406.07 |
1210550400000 | 3431.42 |
1210636800000 | 3410.73 |
1210723200000 | 3450.22 |
1210809600000 | 3475.72 |
1210896000000 | 3560.52 |
1211155200000 | 3597.06 |
1211241600000 | 3572.73 |
1211328000000 | 3556.91 |
1211414400000 | 3563.65 |
1211500800000 | 3492.03 |
1211760000000 | 3499.37 |
1211846400000 | 3487.35 |
1211932800000 | 3485.97 |
1212019200000 | 3439.15 |
1212105600000 | 3480.11 |
1212364800000 | 3436.31 |
1212451200000 | 3426.49 |
1212537600000 | 3361.66 |
1212624000000 | 3382.35 |
1212710400000 | 3335.97 |
1212969600000 | 3270.14 |
1213056000000 | 3192.82 |
1213142400000 | 3123.98 |
1213228800000 | 3118.78 |
1213315200000 | 3116.01 |
1213574400000 | 3130.45 |
1213660800000 | 3123.92 |
1213747200000 | 3036.43 |
1213833600000 | 3012.87 |
1213920000000 | 2989.93 |
1214179200000 | 2928.16 |
1214265600000 | 2886.64 |
1214352000000 | 2980.96 |
1214438400000 | 2903.54 |
1214524800000 | 2927.01 |
1214784000000 | 2910.33 |
1214870400000 | 2804.93 |
1214956800000 | 2738.1 |
1215043200000 | 2747.73 |
1215129600000 | 2710.32 |
1215388800000 | 2749.83 |
1215475200000 | 2670.79 |
1215561600000 | 2741.97 |
1215648000000 | 2653.19 |
1215734400000 | 2555.06 |
1215993600000 | 2609.19 |
1216080000000 | 2538.05 |
1216166400000 | 2546.34 |
1216252800000 | 2707.13 |
1216339200000 | 2761.49 |
1216598400000 | 2781.63 |
1216684800000 | 2742.48 |
1216771200000 | 2769.2 |
1216857600000 | 2656.75 |
1216944000000 | 2676.89 |
1217203200000 | 2628.5 |
1217289600000 | 2589.56 |
1217376000000 | 2630.91 |
1217462400000 | 2634.8 |
1217548800000 | 2559.98 |
1217808000000 | 2522.71 |
1217894400000 | 2604.21 |
1217980800000 | 2661.1 |
1218067200000 | 2669.69 |
1218153600000 | 2657.58 |
1218412800000 | 2734.74 |
1218499200000 | 2709.49 |
1218585600000 | 2601.93 |
1218672000000 | 2614.77 |
1218758400000 | 2605.43 |
1219017600000 | 2606.13 |
1219104000000 | 2498.53 |
1219190400000 | 2494.46 |
1219276800000 | 2473.85 |
1219363200000 | 2539.64 |
1219622400000 | 2497.52 |
1219708800000 | 2484.48 |
1219795200000 | 2503.27 |
1219881600000 | 2551.22 |
1219968000000 | 2575.9 |
1220227200000 | 2549.1 |
1220313600000 | 2630.83 |
1220400000000 | 2580.58 |
1220486400000 | 2472.07 |
1220572800000 | 2380.91 |
1220832000000 | 2471.39 |
1220918400000 | 2409.72 |
1221004800000 | 2383.55 |
1221091200000 | 2315.05 |
1221177600000 | 2389.61 |
1221436800000 | 2339.06 |
1221523200000 | 2308.1 |
1221609600000 | 2252.62 |
1221696000000 | 2275.73 |
1221782400000 | 2513.35 |
1222041600000 | 2444.81 |
1222128000000 | 2380.84 |
1222214400000 | 2342.37 |
1222300800000 | 2396.35 |
1222387200000 | 2318.79 |
1222646400000 | 2129.25 |
1222732800000 | 2115.33 |
1222819200000 | 2091.5 |
1222905600000 | 1994.18 |
1222992000000 | 2038.12 |
1223251200000 | 1826.67 |
1223337600000 | 1821.1 |
1223424000000 | 1766.57 |
1223510400000 | 1783.16 |
1223596800000 | 1656.18 |
1223856000000 | 1872.64 |
1223942400000 | 1942.48 |
1224028800000 | 1739.32 |
1224115200000 | 1596.47 |
1224201600000 | 1591.68 |
1224460800000 | 1643.73 |
1224547200000 | 1679.11 |
1224633600000 | 1533.12 |
1224720000000 | 1506.72 |
1224806400000 | 1442.67 |
1225065600000 | 1366.16 |
1225152000000 | 1391.23 |
1225238400000 | 1596.31 |
1225324800000 | 1640.63 |
1225411200000 | 1650.22 |
1225670400000 | 1674.65 |
1225756800000 | 1787.22 |
1225843200000 | 1780.67 |
1225929600000 | 1601.36 |
1226016000000 | 1621.5 |
1226275200000 | 1675.99 |
1226361600000 | 1563.27 |
1226448000000 | 1500.48 |
1226534400000 | 1497.21 |
1226620800000 | 1527.74 |
1226880000000 | 1487.31 |
1226966400000 | 1460.41 |
1227052800000 | 1396.09 |
1227139200000 | 1329.85 |
1227225600000 | 1322.39 |
1227484800000 | 1508.81 |
1227571200000 | 1586.78 |
1227657600000 | 1568.75 |
1227744000000 | 1622.09 |
1227830400000 | 1599.22 |
1228089600000 | 1493.54 |
1228176000000 | 1556.5 |
1228262400000 | 1537.7 |
1228348800000 | 1557.56 |
1228435200000 | 1476.19 |
1228694400000 | 1639.38 |
1228780800000 | 1681.24 |
1228867200000 | 1726.48 |
1228953600000 | 1745.72 |
1229040000000 | 1719.21 |
1229299200000 | 1763.53 |
1229385600000 | 1771.59 |
1229472000000 | 1878.88 |
1229558400000 | 1887.12 |
1229644800000 | 1791.92 |
1229904000000 | 1748.41 |
1229990400000 | 1747.93 |
1230076800000 | 1747.35 |
1230508800000 | 1789.57 |
1230595200000 | 1821.39 |
1230681600000 | 1797.45 |
1230854400000 | 1856 |
1231113600000 | 1852.07 |
1231200000000 | 1875.95 |
1231286400000 | 1917.67 |
1231372800000 | 1891.07 |
1231459200000 | 1858.07 |
1231718400000 | 1767.54 |
1231804800000 | 1693.27 |
1231891200000 | 1586.9 |
1231977600000 | 1567.33 |
1232064000000 | 1621.12 |
1232323200000 | 1589.98 |
1232409600000 | 1512.65 |
1232496000000 | 1504.98 |
1232582400000 | 1500.05 |
1232668800000 | 1446.63 |
1232928000000 | 1537.08 |
1233014400000 | 1525.09 |
1233100800000 | 1597.25 |
1233187200000 | 1536.94 |
1233273600000 | 1493.47 |
1233532800000 | 1458.52 |
1233619200000 | 1499.99 |
1233705600000 | 1575.36 |
1233792000000 | 1569.68 |
1233878400000 | 1648.31 |
1234137600000 | 1701.22 |
1234224000000 | 1624.85 |
1234310400000 | 1612.92 |
1234396800000 | 1556.54 |
1234483200000 | 1594.75 |
1234742400000 | 1543.92 |
1234828800000 | 1445.76 |
1234915200000 | 1438.76 |
1235001600000 | 1457.71 |
1235088000000 | 1351.39 |
1235347200000 | 1338.9 |
1235433600000 | 1318.74 |
1235520000000 | 1313.47 |
1235606400000 | 1335.97 |
1235692800000 | 1308.41 |
1235952000000 | 1247.39 |
1236038400000 | 1230.57 |
1236124800000 | 1327.72 |
1236211200000 | 1251.5 |
1236297600000 | 1256.06 |
1236556800000 | 1218.57 |
1236643200000 | 1314.16 |
1236729600000 | 1351.57 |
1236816000000 | 1376.63 |
1236902400000 | 1373.54 |
1237161600000 | 1431.6 |
1237248000000 | 1416.77 |
1237334400000 | 1417.57 |
1237420800000 | 1503.64 |
1237507200000 | 1496.13 |
1237766400000 | 1534.95 |
1237852800000 | 1524.43 |
1237939200000 | 1544.96 |
1238025600000 | 1540.15 |
1238112000000 | 1490.23 |
1238371200000 | 1407.28 |
1238457600000 | 1473.53 |
1238544000000 | 1512.39 |
1238630400000 | 1657.57 |
1238716800000 | 1676.63 |
1238976000000 | 1653.62 |
1239062400000 | 1596.52 |
1239148800000 | 1612.46 |
1239235200000 | 1658.31 |
1239667200000 | 1718.49 |
1239753600000 | 1677.75 |
1239840000000 | 1726.93 |
1239926400000 | 1747.13 |
1240185600000 | 1638.76 |
1240272000000 | 1645.08 |
1240358400000 | 1759.14 |
1240444800000 | 1765.81 |
1240531200000 | 1820.94 |
1240790400000 | 1825.67 |
1240876800000 | 1768.29 |
1240963200000 | 1837.9 |
1241049600000 | 1880.32 |
1241136000000 | 1881.84 |
1241395200000 | 1945.18 |
1241481600000 | 1959.2 |
1241568000000 | 1958.75 |
1241654400000 | 1937.05 |
1241740800000 | 1970.82 |
1242000000000 | 1920.94 |
1242086400000 | 1906.71 |
1242172800000 | 1822.9 |
1242259200000 | 1855.2 |
1242345600000 | 1888.74 |
1242604800000 | 1910.04 |
1242691200000 | 1996.17 |
1242777600000 | 2042.04 |
1242864000000 | 1984.42 |
1242950400000 | 2013.32 |
1243209600000 | 2012.88 |
1243296000000 | 2006.01 |
1243382400000 | 2015.96 |
1243468800000 | 1956.05 |
1243555200000 | 1982.96 |
1243814400000 | 2061.79 |
1243900800000 | 2110.21 |
1243987200000 | 2023.74 |
1244073600000 | 2012.42 |
1244160000000 | 2007.08 |
1244419200000 | 1947.47 |
1244505600000 | 1968.57 |
1244592000000 | 1993.41 |
1244678400000 | 2008.07 |
1244764800000 | 2008.84 |
1245024000000 | 1940.44 |
1245110400000 | 1942.5 |
1245196800000 | 1866.85 |
1245283200000 | 1888.78 |
1245369600000 | 1918.51 |
1245628800000 | 1818.06 |
1245715200000 | 1838.05 |
1245801600000 | 1898.53 |
1245888000000 | 1883.5 |
1245974400000 | 1911.16 |
1246233600000 | 1960.5 |
1246320000000 | 1927.58 |
1246406400000 | 1969.86 |
1246492800000 | 1885.7 |
1246579200000 | 1886.21 |
1246838400000 | 1834.22 |
1246924800000 | 1840.01 |
1247011200000 | 1816.49 |
1247097600000 | 1841.35 |
1247184000000 | 1796.76 |
1247443200000 | 1839.94 |
1247529600000 | 1861.07 |
1247616000000 | 1928.05 |
1247702400000 | 1942.34 |
1247788800000 | 1963.21 |
1248048000000 | 2011.19 |
1248134400000 | 2048.03 |
1248220800000 | 2043.58 |
1248307200000 | 2105.63 |
1248393600000 | 2100.4899 |
1248652800000 | 2108.06 |
1248739200000 | 2070.01 |
1248825600000 | 2085.18 |
1248912000000 | 2143.94 |
1248998400000 | 2166.32 |
1249257600000 | 2253.94 |
1249344000000 | 2234.17 |
1249430400000 | 2220.52 |
1249516800000 | 2216.85 |
1249603200000 | 2212.61 |
1249862400000 | 2209.76 |
1249948800000 | 2174.06 |
1250035200000 | 2213.9899 |
1250121600000 | 2277.93 |
1250208000000 | 2249.92 |
1250467200000 | 2171.02 |
1250553600000 | 2203.94 |
1250640000000 | 2212.7399 |
1250726400000 | 2288.66 |
1250812800000 | 2374.35 |
1251072000000 | 2432.9899 |
1251158400000 | 2460.05 |
1251244800000 | 2384.26 |
1251331200000 | 2361.88 |
1251417600000 | 2431.79 |
1251676800000 | 2400.52 |
1251763200000 | 2342.37 |
1251849600000 | 2299.55 |
1251936000000 | 2322.8 |
1252022400000 | 2356.82 |
1252281600000 | 2415.07 |
1252368000000 | 2456.56 |
1252454400000 | 2506.84 |
1252540800000 | 2497.28 |
1252627200000 | 2540.62 |
1252886400000 | 2527.39 |
1252972800000 | 2527.73 |
1253059200000 | 2589.56 |
1253145600000 | 2628.35 |
1253232000000 | 2634.98 |
1253491200000 | 2569.36 |
1253577600000 | 2595.52 |
1253664000000 | 2585.59 |
1253750400000 | 2522.89 |
1253836800000 | 2489.27 |
1254096000000 | 2539.52 |
1254182400000 | 2519.66 |
1254268800000 | 2528.77 |
1254355200000 | 2465.46 |
1254441600000 | 2421.67 |
1254700800000 | 2464.78 |
1254787200000 | 2565.2 |
1254873600000 | 2556.34 |
1254960000000 | 2629.2399 |
1255046400000 | 2626.58 |
1255305600000 | 2679.28 |
1255392000000 | 2643.15 |
1255478400000 | 2708.52 |
1255564800000 | 2720.86 |
1255651200000 | 2672.91 |
1255910400000 | 2721.71 |
1255996800000 | 2677.31 |
1256083200000 | 2675.07 |
1256169600000 | 2630.25 |
1256256000000 | 2621.32 |
1256515200000 | 2550.16 |
1256601600000 | 2516.53 |
1256688000000 | 2403.16 |
1256774400000 | 2498.28 |
1256860800000 | 2395.1 |
1257120000000 | 2441.91 |
1257206400000 | 2397.86 |
1257292800000 | 2502.37 |
1257379200000 | 2552.2 |
1257465600000 | 2530.57 |
1257724800000 | 2610.62 |
1257811200000 | 2606.2 |
1257897600000 | 2633.19 |
1257984000000 | 2609.29 |
1258070400000 | 2624.6 |
1258329600000 | 2696.7 |
1258416000000 | 2634.34 |
1258502400000 | 2666.55 |
1258588800000 | 2579.95 |
1258675200000 | 2561.82 |
1258934400000 | 2650.84 |
1259020800000 | 2625.33 |
1259107200000 | 2656.03 |
1259193600000 | 2531.71 |
1259280000000 | 2569.13 |
1259539200000 | 2540.35 |
1259625600000 | 2654.27 |
1259712000000 | 2673.77 |
1259798400000 | 2678.29 |
1259884800000 | 2666.7399 |
1260144000000 | 2660.32 |
1260230400000 | 2592.55 |
1260316800000 | 2573.05 |
1260403200000 | 2586.53 |
1260489600000 | 2583.68 |
1260748800000 | 2613.26 |
1260835200000 | 2593.91 |
1260921600000 | 2615.42 |
1261008000000 | 2559.09 |
1261094400000 | 2525.7 |
1261353600000 | 2571.13 |
1261440000000 | 2578.77 |
1261526400000 | 2607.54 |
1261612800000 | 2604.37 |
1261958400000 | 2625.41 |
1262044800000 | 2654.17 |
1262131200000 | 2623.62 |
1262217600000 | 2624.58 |
1262563200000 | 2693.03 |
1262649600000 | 2695.83 |
1262736000000 | 2706.07 |
1262822400000 | 2687.56 |
1262908800000 | 2706.87 |
1263168000000 | 2758.68 |
1263254400000 | 2713.91 |
1263340800000 | 2724.13 |
1263427200000 | 2739.4699 |
1263513600000 | 2685.73 |
1263772800000 | 2701.21 |
1263859200000 | 2692.71 |
1263945600000 | 2603.07 |
1264032000000 | 2536.37 |
1264118400000 | 2526.07 |
1264377600000 | 2513.58 |
1264464000000 | 2506.21 |
1264550400000 | 2442.86 |
1264636800000 | 2390.14 |
1264723200000 | 2426.29 |
1264982400000 | 2428.05 |
1265068800000 | 2481.66 |
1265155200000 | 2477.84 |
1265241600000 | 2368.19 |
1265328000000 | 2281.62 |
1265587200000 | 2294.09 |
1265673600000 | 2316.58 |
1265760000000 | 2317.2 |
1265846400000 | 2276.58 |
1265932800000 | 2237.2399 |
1266192000000 | 2238.96 |
1266278400000 | 2282.54 |
1266364800000 | 2333.94 |
1266451200000 | 2346.6 |
1266537600000 | 2325.45 |
1266796800000 | 2327.96 |
1266883200000 | 2292.95 |
1266969600000 | 2279.34 |
1267056000000 | 2217.9899 |
1267142400000 | 2282.3 |
1267401600000 | 2297.36 |
1267488000000 | 2338.44 |
1267574400000 | 2395.15 |
1267660800000 | 2391.59 |
1267747200000 | 2438.02 |
1268006400000 | 2446.89 |
1268092800000 | 2435.93 |
1268179200000 | 2474.4899 |
1268265600000 | 2472.98 |
1268352000000 | 2498.01 |
1268611200000 | 2453.86 |
1268697600000 | 2494.38 |
1268784000000 | 2543.34 |
1268870400000 | 2509.25 |
1268956800000 | 2482.37 |
1269216000000 | 2474.82 |
1269302400000 | 2509.21 |
1269388800000 | 2451.66 |
1269475200000 | 2471.08 |
1269561600000 | 2471.46 |
1269820800000 | 2483.43 |
1269907200000 | 2471.4699 |
1269993600000 | 2487.56 |
1270080000000 | 2531.58 |
1270512000000 | 2526.95 |
1270598400000 | 2523.03 |
1270684800000 | 2495.4899 |
1270771200000 | 2572.23 |
1271030400000 | 2599.05 |
1271116800000 | 2572.07 |
1271203200000 | 2618.66 |
1271289600000 | 2614.11 |
1271376000000 | 2588.98 |
1271635200000 | 2559.36 |
1271721600000 | 2598.4899 |
1271808000000 | 2571.66 |
1271894400000 | 2511.12 |
1271980800000 | 2600.62 |
1272240000000 | 2618.96 |
1272326400000 | 2516.51 |
1272412800000 | 2452.59 |
1272499200000 | 2518.78 |
1272585600000 | 2521.75 |
1272844800000 | 2504.54 |
1272931200000 | 2372.2399 |
1273017600000 | 2275.63 |
1273104000000 | 2203.92 |
1273190400000 | 2111.67 |
1273449600000 | 2327.8 |
1273536000000 | 2292.17 |
1273622400000 | 2334.57 |
1273708800000 | 2307.09 |
1273795200000 | 2190.02 |
1274054400000 | 2142.2199 |
1274140800000 | 2187.8 |
1274227200000 | 2096.06 |
1274313600000 | 2035.95 |
1274400000000 | 2068.33 |
1274659200000 | 2050.55 |
1274745600000 | 1945.22 |
1274832000000 | 2003.8 |
1274918400000 | 2088.18 |
1275004800000 | 2087.04 |
1275264000000 | 2086.43 |
1275350400000 | 2093.79 |
1275436800000 | 2073.21 |
1275523200000 | 2105.13 |
1275609600000 | 2020.31 |
1275868800000 | 1995.64 |
1275955200000 | 1973.31 |
1276041600000 | 2042.09 |
1276128000000 | 2122.55 |
1276214400000 | 2138.87 |
1276473600000 | 2206.6 |
1276560000000 | 2233.5 |
1276646400000 | 2213.61 |
1276732800000 | 2225.65 |
1276819200000 | 2235.19 |
1277078400000 | 2270.33 |
1277164800000 | 2229.9899 |
1277251200000 | 2174.9 |
1277337600000 | 2136.59 |
1277424000000 | 2107.08 |
1277683200000 | 2156.98 |
1277769600000 | 2042.84 |
1277856000000 | 2048.78 |
1277942400000 | 2020.12 |
1278028800000 | 2047.42 |
1278288000000 | 2036.96 |
1278374400000 | 2107.57 |
1278460800000 | 2085.53 |
1278547200000 | 2115.31 |
1278633600000 | 2112.26 |
1278892800000 | 2110.03 |
1278979200000 | 2174.46 |
1279065600000 | 2178.62 |
1279152000000 | 2178.46 |
1279238400000 | 2128.08 |
1279497600000 | 2110.19 |
1279584000000 | 2098.14 |
1279670400000 | 2126.89 |
1279756800000 | 2207.39 |
1279843200000 | 2203.61 |
1280102400000 | 2242.46 |
1280188800000 | 2247.48 |
1280275200000 | 2232.4 |
1280361600000 | 2264.5 |
1280448000000 | 2216.68 |
1280707200000 | 2305.25 |
1280793600000 | 2304.08 |
1280880000000 | 2283.45 |
1280966400000 | 2295.42 |
1281052800000 | 2281.68 |
1281312000000 | 2301.58 |
1281398400000 | 2235.68 |
1281484800000 | 2135.36 |
1281571200000 | 2107.09 |
1281657600000 | 2087.15 |
1281916800000 | 2117.9 |
1282003200000 | 2171.69 |
1282089600000 | 2174.77 |
1282176000000 | 2119.46 |
1282262400000 | 2047.55 |
1282521600000 | 2053.4699 |
1282608000000 | 1978.33 |
1282694400000 | 1958.7 |
1282780800000 | 1990.32 |
1282867200000 | 2003.19 |
1283126400000 | 1994.13 |
1283212800000 | 2004.99 |
1283299200000 | 2088.83 |
1283385600000 | 2101.6 |
1283472000000 | 2127.06 |
1283731200000 | 2137.59 |
1283817600000 | 2101.1 |
1283904000000 | 2124.34 |
1283990400000 | 2147.06 |
1284076800000 | 2135.15 |
1284336000000 | 2185.7199 |
1284422400000 | 2198.19 |
1284508800000 | 2198.03 |
1284595200000 | 2184.2 |
1284681600000 | 2187.4899 |
1284940800000 | 2223.56 |
1285027200000 | 2255.63 |
1285113600000 | 2271.69 |
1285200000000 | 2241.52 |
1285286400000 | 2290.4899 |
1285545600000 | 2291.03 |
1285632000000 | 2303.03 |
1285718400000 | 2303.02 |
1285804800000 | 2302.01 |
1285891200000 | 2295.87 |
1286150400000 | 2268.55 |
1286236800000 | 2345.78 |
1286323200000 | 2385.79 |
1286409600000 | 2362.85 |
1286496000000 | 2369.17 |
1286755200000 | 2383.56 |
1286841600000 | 2359.92 |
1286928000000 | 2418.34 |
1287014400000 | 2453.7199 |
1287100800000 | 2438.4899 |
1287360000000 | 2421.87 |
1287446400000 | 2376.18 |
1287532800000 | 2425.54 |
1287619200000 | 2469.21 |
1287705600000 | 2434.28 |
1287964800000 | 2447.83 |
1288051200000 | 2414.7199 |
1288137600000 | 2377.4699 |
1288224000000 | 2398.12 |
1288310400000 | 2385.45 |
1288569600000 | 2395.52 |
1288656000000 | 2426.65 |
1288742400000 | 2427.85 |
1288828800000 | 2545.9 |
1288915200000 | 2520.76 |
1289174400000 | 2507.27 |
1289260800000 | 2546.91 |
1289347200000 | 2501.94 |
1289433600000 | 2461.84 |
1289520000000 | 2450.76 |
1289779200000 | 2465.35 |
1289865600000 | 2393.2199 |
1289952000000 | 2414.89 |
1290038400000 | 2482.85 |
1290124800000 | 2506.41 |
1290384000000 | 2484.65 |
1290470400000 | 2405.9 |
1290556800000 | 2417.77 |
1290643200000 | 2414.51 |
1290729600000 | 2378.59 |
1290988800000 | 2310.64 |
1291075200000 | 2285.7199 |
1291161600000 | 2343.68 |
1291248000000 | 2427.8 |
1291334400000 | 2479.35 |
1291593600000 | 2459.29 |
1291680000000 | 2522.66 |
1291766400000 | 2497.46 |
1291852800000 | 2503.4899 |
1291939200000 | 2513.87 |
1292198400000 | 2566.03 |
1292284800000 | 2576.4699 |
1292371200000 | 2552.78 |
1292457600000 | 2535.53 |
1292544000000 | 2532.91 |
1292803200000 | 2542.16 |
1292889600000 | 2586.4899 |
1292976000000 | 2564.46 |
1293062400000 | 2541.9 |
1293148800000 | 2542.1 |
1293408000000 | 2539.1 |
1293494400000 | 2543.01 |
1293580800000 | 2570.28 |
1293667200000 | 2577.93 |
1293753600000 | 2590.77 |
1294012800000 | 2630.9899 |
1294099200000 | 2605.23 |
1294185600000 | 2536.7399 |
1294272000000 | 2494.15 |
1294358400000 | 2468.62 |
1294617600000 | 2439.2199 |
1294704000000 | 2492.39 |
1294790400000 | 2556.19 |
1294876800000 | 2592.73 |
1294963200000 | 2613.09 |
1295222400000 | 2576.7 |
1295308800000 | 2628.53 |
1295395200000 | 2621.6 |
1295481600000 | 2595.64 |
1295568000000 | 2657.9699 |
1295827200000 | 2700.19 |
1295913600000 | 2697.65 |
1296000000000 | 2712.56 |
1296086400000 | 2713.93 |
1296172800000 | 2662.53 |
1296432000000 | 2668.6 |
1296518400000 | 2704.46 |
1296604800000 | 2680.04 |
1296691200000 | 2641.78 |
1296777600000 | 2673.93 |
1297036800000 | 2705.81 |
1297123200000 | 2730.77 |
1297209600000 | 2737.82 |
1297296000000 | 2707.2 |
1297382400000 | 2720.51 |
1297641600000 | 2711.35 |
1297728000000 | 2706.19 |
1297814400000 | 2708.3 |
1297900800000 | 2716.4699 |
1297987200000 | 2772.7399 |
1298246400000 | 2735.93 |
1298332800000 | 2708.64 |
1298419200000 | 2681.36 |
1298505600000 | 2677.7399 |
1298592000000 | 2720.52 |
1298851200000 | 2758.9899 |
1298937600000 | 2741.67 |
1299024000000 | 2742.41 |
1299110400000 | 2778.89 |
1299196800000 | 2762.96 |
1299456000000 | 2773.75 |
1299542400000 | 2775.44 |
1299628800000 | 2764.7 |
1299715200000 | 2707 |
1299801600000 | 2677.23 |
1300060800000 | 2677.36 |
1300147200000 | 2629.51 |
1300233600000 | 2571.13 |
1300320000000 | 2650.27 |
1300406400000 | 2692.9899 |
1300665600000 | 2759.35 |
1300752000000 | 2742.76 |
1300838400000 | 2757.23 |
1300924800000 | 2817.7 |
1301011200000 | 2820.02 |
1301270400000 | 2811.63 |
1301356800000 | 2823.46 |
1301443200000 | 2844.29 |
1301529600000 | 2843.05 |
1301616000000 | 2872.94 |
1301875200000 | 2898.76 |
1301961600000 | 2888.44 |
1302048000000 | 2924.23 |
1302134400000 | 2893.9899 |
1302220800000 | 2954 |
1302480000000 | 2913.61 |
1302566400000 | 2879.87 |
1302652800000 | 2931.7 |
1302739200000 | 2901.92 |
1302825600000 | 2891.57 |
1303084800000 | 2794.4699 |
1303171200000 | 2825.89 |
1303257600000 | 2939.71 |
1303344000000 | 2991.95 |
1303776000000 | 3017.13 |
1303862400000 | 3029.35 |
1303948800000 | 3080.34 |
1304035200000 | 3085.95 |
1304294400000 | 3107.09 |
1304380800000 | 3089.85 |
1304467200000 | 3041.2 |
1304553600000 | 2952.58 |
1304640000000 | 2969.07 |
1304899200000 | 2901.18 |
1304985600000 | 2958.04 |
1305072000000 | 2936.2199 |
1305158400000 | 2894.67 |
1305244800000 | 2876.59 |
1305504000000 | 2884.3 |
1305590400000 | 2814.2199 |
1305676800000 | 2846.13 |
1305763200000 | 2876.61 |
1305849600000 | 2845.66 |
1306108800000 | 2756.61 |
1306195200000 | 2784.21 |
1306281600000 | 2784.63 |
1306368000000 | 2790.66 |
1306454400000 | 2853.67 |
1306713600000 | 2838.57 |
1306800000000 | 2912.58 |
1306886400000 | 2897.54 |
1306972800000 | 2866.82 |
1307059200000 | 2870.18 |
1307318400000 | 2854.39 |
1307404800000 | 2867.94 |
1307491200000 | 2819.15 |
1307577600000 | 2831.34 |
1307664000000 | 2751.86 |
1307923200000 | 2759.38 |
1308009600000 | 2812.27 |
1308096000000 | 2732.82 |
1308182400000 | 2696.71 |
1308268800000 | 2733.6 |
1308528000000 | 2701.53 |
1308614400000 | 2774.73 |
1308700800000 | 2763.03 |
1308787200000 | 2654.75 |
1308873600000 | 2644.08 |
1309132800000 | 2660.7199 |
1309219200000 | 2686.02 |
1309305600000 | 2776.67 |
1309392000000 | 2847.27 |
1309478400000 | 2859.64 |
1309737600000 | 2856.61 |
1309824000000 | 2819.16 |
1309910400000 | 2775.62 |
1309996800000 | 2796.09 |
1310083200000 | 2731.92 |
1310342400000 | 2617.6 |
1310428800000 | 2580.4699 |
1310515200000 | 2653.07 |
1310601600000 | 2607.88 |
1310688000000 | 2567.95 |
1310947200000 | 2482.77 |
1311033600000 | 2553.98 |
1311120000000 | 2592.94 |
1311206400000 | 2668.71 |
1311292800000 | 2684.11 |
1311552000000 | 2658.26 |
1311638400000 | 2659.58 |
1311724800000 | 2621.66 |
1311811200000 | 2570.67 |
1311897600000 | 2595.4899 |
1312156800000 | 2497.01 |
1312243200000 | 2422.9 |
1312329600000 | 2399.23 |
1312416000000 | 2262.75 |
1312502400000 | 2261.95 |
1312761600000 | 2139.44 |
1312848000000 | 2216.19 |
1312934400000 | 2095.46 |
1313020800000 | 2181.94 |
1313107200000 | 2255.73 |
1313366400000 | 2302.38 |
1313452800000 | 2269.66 |
1313539200000 | 2280.77 |
1313625600000 | 2096.52 |
1313712000000 | 2089.43 |
1313971200000 | 2089.7399 |
1314057600000 | 2116.12 |
1314144000000 | 2170.09 |
1314230400000 | 2150.42 |
1314316800000 | 2123.42 |
1314576000000 | 2215.29 |
1314662400000 | 2215.2399 |
1314748800000 | 2319.5 |
1314835200000 | 2293.89 |
1314921600000 | 2204.48 |
1315180800000 | 2088.23 |
1315267200000 | 2044.21 |
1315353600000 | 2121.52 |
1315440000000 | 2119.85 |
1315526400000 | 1986.52 |
1315785600000 | 1900.94 |
1315872000000 | 1933.2 |
1315958400000 | 1968.7 |
1316044800000 | 2058.96 |
1316131200000 | 2060.09 |
1316390400000 | 1982.63 |
1316476800000 | 2030.56 |
1316563200000 | 1996.97 |
1316649600000 | 1856.42 |
1316736000000 | 1862.59 |
1316995200000 | 1879.6 |
1317081600000 | 2024.53 |
1317168000000 | 1980.59 |
1317254400000 | 2035.42 |
1317340800000 | 1960.86 |
1317600000000 | 1937.01 |
1317686400000 | 1857.84 |
1317772800000 | 1943.45 |
1317859200000 | 2033.03 |
1317945600000 | 2042.45 |
1318204800000 | 2125.61 |
1318291200000 | 2118.91 |
1318377600000 | 2201.46 |
1318464000000 | 2170.56 |
1318550400000 | 2219.28 |
1318809600000 | 2173.15 |
1318896000000 | 2163.68 |
1318982400000 | 2187.81 |
1319068800000 | 2132.96 |
1319155200000 | 2227.96 |
1319414400000 | 2301.14 |
1319500800000 | 2263.26 |
1319587200000 | 2254.9899 |
1319673600000 | 2423.6 |
1319760000000 | 2399.53 |
1320019200000 | 2284.02 |
1320105600000 | 2121.51 |
1320192000000 | 2175.85 |
1320278400000 | 2229.95 |
1320364800000 | 2202.41 |
1320624000000 | 2180.9 |
1320710400000 | 2198.01 |
1320796800000 | 2098.73 |
1320883200000 | 2072.4899 |
1320969600000 | 2150.6 |
1321228800000 | 2095.86 |
1321315200000 | 2036.13 |
1321401600000 | 2048.58 |
1321488000000 | 2004.33 |
1321574400000 | 1995.31 |
1321833600000 | 1910.25 |
1321920000000 | 1890.32 |
1322006400000 | 1834.3 |
1322092800000 | 1837.2 |
1322179200000 | 1836.05 |
1322438400000 | 1943.26 |
1322524800000 | 1966.94 |
1322611200000 | 2087.16 |
1322697600000 | 2062.66 |
1322784000000 | 2088.2 |
1323043200000 | 2133.39 |
1323129600000 | 2097.58 |
1323216000000 | 2087.95 |
1323302400000 | 2012.48 |
1323388800000 | 2066.08 |
1323648000000 | 1992.22 |
1323734400000 | 1973.73 |
1323820800000 | 1889.6 |
1323907200000 | 1915.71 |
1323993600000 | 1925.87 |
1324252800000 | 1921.36 |
1324339200000 | 2002.64 |
1324425600000 | 1978.54 |
1324512000000 | 2008.92 |
1324598400000 | 2018.05 |
1324944000000 | 2023.05 |
1325030400000 | 1982.63 |
1325116800000 | 2001.44 |
1325203200000 | 2051.8 |
1325462400000 | 2080.48 |
1325548800000 | 2132.54 |
1325635200000 | 2087.06 |
1325721600000 | 2038.64 |
1325808000000 | 2011.52 |
1326067200000 | 2007.81 |
1326153600000 | 2078.23 |
1326240000000 | 2075.46 |
1326326400000 | 2101.86 |
1326412800000 | 2085.68 |
1326672000000 | 2084.2 |
1326758400000 | 2139.62 |
1326844800000 | 2170.38 |
1326931200000 | 2237.04 |
1327017600000 | 2213.9899 |
1327276800000 | 2257.2199 |
1327363200000 | 2214.44 |
1327449600000 | 2219.75 |
1327536000000 | 2295.94 |
1327622400000 | 2260.75 |
1327881600000 | 2202.13 |
1327968000000 | 2214.13 |
1328054400000 | 2294.83 |
1328140800000 | 2318.9699 |
1328227200000 | 2340.32 |
1328486400000 | 2319.63 |
1328572800000 | 2339.61 |
1328659200000 | 2346.9 |
1328745600000 | 2370.81 |
1328832000000 | 2323.65 |
1329091200000 | 2336.08 |
1329177600000 | 2312.14 |
1329264000000 | 2304.29 |
1329350400000 | 2293.5 |
1329436800000 | 2382.53 |
1329696000000 | 2446.57 |
1329782400000 | 2425.9 |
1329868800000 | 2398.92 |
1329955200000 | 2391.88 |
1330041600000 | 2440.84 |
1330300800000 | 2411.67 |
1330387200000 | 2424.42 |
1330473600000 | 2421.5 |
1330560000000 | 2442.26 |
1330646400000 | 2418.66 |
1330905600000 | 2394.98 |
1330992000000 | 2272.5 |
1331078400000 | 2311.84 |
1331164800000 | 2388.16 |
1331251200000 | 2378.03 |
1331510400000 | 2375.44 |
1331596800000 | 2418.16 |
1331683200000 | 2411.2 |
1331769600000 | 2444.61 |
1331856000000 | 2462.25 |
1332115200000 | 2458.64 |
1332201600000 | 2410.38 |
1332288000000 | 2401.9 |
1332374400000 | 2358.75 |
1332460800000 | 2385.23 |
1332720000000 | 2419.43 |
1332806400000 | 2406.14 |
1332892800000 | 2356.75 |
1332979200000 | 2314.3 |
1333065600000 | 2366.57 |
1333324800000 | 2377.4699 |
1333411200000 | 2345.17 |
1333497600000 | 2233.68 |
1333584000000 | 2229.59 |
1334016000000 | 2165.01 |
1334102400000 | 2204.03 |
1334188800000 | 2244.94 |
1334275200000 | 2169.03 |
1334534400000 | 2167.23 |
1334620800000 | 2256.04 |
1334707200000 | 2205.57 |
1334793600000 | 2173.26 |
1334880000000 | 2193.2 |
1335139200000 | 2100.19 |
1335225600000 | 2156.43 |
1335312000000 | 2202.21 |
1335398400000 | 2202.94 |
1335484800000 | 2259.84 |
1335744000000 | 2228.79 |
1335830400000 | 2229.48 |
1335916800000 | 2228.64 |
1336003200000 | 2224.09 |
1336089600000 | 2170.18 |
1336348800000 | 2198.3 |
1336435200000 | 2143.96 |
1336521600000 | 2127.31 |
1336608000000 | 2143.09 |
1336694400000 | 2146.7 |
1336953600000 | 2062.3 |
1337040000000 | 2015.46 |
1337126400000 | 1996.89 |
1337212800000 | 1976.25 |
1337299200000 | 1970.56 |
1337558400000 | 2012.77 |
1337644800000 | 2071.83 |
1337731200000 | 1984.87 |
1337817600000 | 1996.42 |
1337904000000 | 1992.18 |
1338163200000 | 1997.29 |
1338249600000 | 2031.9 |
1338336000000 | 1956.9 |
1338422400000 | 1914.81 |
1338508800000 | 1871.39 |
1338768000000 | 1885.13 |
1338854400000 | 1889.93 |
1338940800000 | 1953.23 |
1339027200000 | 1962.84 |
1339113600000 | 1930.49 |
1339372800000 | 1944.37 |
1339459200000 | 1937.35 |
1339545600000 | 1929.61 |
1339632000000 | 1924.77 |
1339718400000 | 1981.53 |
1339977600000 | 1971.77 |
1340064000000 | 2025.1 |
1340150400000 | 2056.36 |
1340236800000 | 2040.75 |
1340323200000 | 2020.2 |
1340582400000 | 1966.91 |
1340668800000 | 1955.86 |
1340755200000 | 1992.34 |
1340841600000 | 1988.57 |
1340928000000 | 2132.93 |
1341187200000 | 2146.05 |
1341273600000 | 2164.39 |
1341360000000 | 2145.43 |
1341446400000 | 2098.93 |
1341532800000 | 2037.68 |
1341792000000 | 2038.02 |
1341878400000 | 2057.43 |
1341964800000 | 2037.16 |
1342051200000 | 2003.26 |
1342137600000 | 2026.2 |
1342396800000 | 2032.85 |
1342483200000 | 2010.75 |
1342569600000 | 2052.1 |
1342656000000 | 2082.67 |
1342742400000 | 2018.38 |
1343001600000 | 1935.55 |
1343088000000 | 1919.92 |
1343174400000 | 1928.97 |
1343260800000 | 2031.6 |
1343347200000 | 2054.88 |
1343606400000 | 2073.96 |
1343692800000 | 2052.2399 |
1343779200000 | 2036.31 |
1343865600000 | 1967.51 |
1343952000000 | 2072.73 |
1344211200000 | 2119.04 |
1344297600000 | 2141.05 |
1344384000000 | 2126.27 |
1344470400000 | 2131.18 |
1344556800000 | 2126.08 |
1344816000000 | 2111.35 |
1344902400000 | 2110.71 |
1344988800000 | 2086.78 |
1345075200000 | 2125.23 |
1345161600000 | 2146.88 |
1345420800000 | 2150.11 |
1345507200000 | 2203.45 |
1345593600000 | 2161.13 |
1345680000000 | 2164.7399 |
1345766400000 | 2155.9 |
1346025600000 | 2174.54 |
1346112000000 | 2150.52 |
1346198400000 | 2128.52 |
1346284800000 | 2098.77 |
1346371200000 | 2136 |
1346630400000 | 2143.59 |
1346716800000 | 2105.75 |
1346803200000 | 2107.23 |
1346889600000 | 2180.65 |
1346976000000 | 2250.25 |
1347235200000 | 2257.41 |
1347321600000 | 2283.04 |
1347408000000 | 2309.29 |
1347494400000 | 2275.61 |
1347580800000 | 2407.6 |
1347840000000 | 2384.58 |
1347926400000 | 2342.53 |
1348012800000 | 2363.61 |
1348099200000 | 2344.92 |
1348185600000 | 2359.44 |
1348444800000 | 2309.51 |
1348531200000 | 2322.28 |
1348617600000 | 2235.02 |
1348704000000 | 2258.4699 |
1348790400000 | 2217.06 |
1349049600000 | 2265.59 |
1349136000000 | 2263.13 |
1349222400000 | 2255.51 |
1349308800000 | 2269.26 |
1349395200000 | 2317.06 |
1349654400000 | 2269.26 |
1349740800000 | 2239.32 |
1349827200000 | 2215.29 |
1349913600000 | 2236.95 |
1350000000000 | 2223.37 |
1350259200000 | 2226.7 |
1350345600000 | 2280.19 |
1350432000000 | 2331.52 |
1350518400000 | 2346.76 |
1350604800000 | 2318.37 |
1350864000000 | 2306.51 |
1350950400000 | 2243.94 |
1351036800000 | 2256.54 |
1351123200000 | 2258.45 |
1351209600000 | 2267.79 |
1351468800000 | 2252.08 |
1351555200000 | 2280.86 |
1351641600000 | 2271.63 |
1351728000000 | 2307.85 |
1351814400000 | 2294.7399 |
1352073600000 | 2270.38 |
1352160000000 | 2289.84 |
1352246400000 | 2249.33 |
1352332800000 | 2227.77 |
1352419200000 | 2226.67 |
1352678400000 | 2209.8 |
1352764800000 | 2219.38 |
1352851200000 | 2192.32 |
1352937600000 | 2187.89 |
1353024000000 | 2147.75 |
1353283200000 | 2231.91 |
1353369600000 | 2237.44 |
1353456000000 | 2236.85 |
1353542400000 | 2260.4699 |
1353628800000 | 2291.37 |
1353888000000 | 2279.03 |
1353974400000 | 2279.42 |
1354060800000 | 2273.84 |
1354147200000 | 2333.38 |
1354233600000 | 2344.25 |
1354492800000 | 2358.07 |
1354579200000 | 2364.84 |
1354665600000 | 2375.17 |
1354752000000 | 2384.3 |
1354838400000 | 2379.41 |
1355097600000 | 2382.7 |
1355184000000 | 2416.3 |
1355270400000 | 2428.13 |
1355356800000 | 2430.6 |
1355443200000 | 2441.55 |
1355702400000 | 2467.15 |
1355788800000 | 2496.7199 |
1355875200000 | 2530.77 |
1355961600000 | 2543.83 |
1356048000000 | 2522.04 |
1356307200000 | 2521.92 |
1356566400000 | 2545.06 |
1356652800000 | 2518.04 |
1356912000000 | 2518.7399 |
1357084800000 | 2593.54 |
1357171200000 | 2573.53 |
1357257600000 | 2573.12 |
1357516800000 | 2568.41 |
1357603200000 | 2532.9899 |
1357689600000 | 2545.86 |
1357776000000 | 2566.33 |
1357862400000 | 2584.23 |
1358121600000 | 2577.06 |
1358208000000 | 2558.71 |
1358294400000 | 2561.19 |
1358380800000 | 2599.37 |
1358467200000 | 2570.9899 |
1358726400000 | 2594.5 |
1358812800000 | 2573.07 |
1358899200000 | 2567.13 |
1358985600000 | 2597.58 |
1359072000000 | 2631.4899 |
1359331200000 | 2615.87 |
1359417600000 | 2614.36 |
1359504000000 | 2609.05 |
1359590400000 | 2595.58 |
1359676800000 | 2636.9 |
1359936000000 | 2544.16 |
1360022400000 | 2557.13 |
1360108800000 | 2543.51 |
1360195200000 | 2515.68 |
1360281600000 | 2527.66 |
1360540800000 | 2530.11 |
1360627200000 | 2558.25 |
1360713600000 | 2602.13 |
1360800000000 | 2585.06 |
1360886400000 | 2576.27 |
1361145600000 | 2580.33 |
1361232000000 | 2610.66 |
1361318400000 | 2632.26 |
1361404800000 | 2550.4699 |
1361491200000 | 2593.36 |
1361750400000 | 2614.32 |
1361836800000 | 2548.02 |
1361923200000 | 2611.56 |
1362009600000 | 2608.54 |
1362096000000 | 2588.06 |
1362355200000 | 2587.64 |
1362441600000 | 2633.61 |
1362528000000 | 2628.7199 |
1362614400000 | 2658.9 |
1362700800000 | 2652.27 |
1362960000000 | 2653.27 |
1363046400000 | 2658.52 |
1363132800000 | 2633.21 |
1363219200000 | 2673.19 |
1363305600000 | 2682.2399 |
1363564800000 | 2648.5 |
1363651200000 | 2609.62 |
1363737600000 | 2659.7 |
1363824000000 | 2616.19 |
1363910400000 | 2601.61 |
1364169600000 | 2563.35 |
1364256000000 | 2580.81 |
1364342400000 | 2543.32 |
1364428800000 | 2559.95 |
1364860800000 | 2584.76 |
1364947200000 | 2554.92 |
1365033600000 | 2513.91 |
1365120000000 | 2495.36 |
1365379200000 | 2502.57 |
1365465600000 | 2509.79 |
1365552000000 | 2572.7 |
1365638400000 | 2605.32 |
1365724800000 | 2570.93 |
1365984000000 | 2547.17 |
1366070400000 | 2537.45 |
1366156800000 | 2465.4699 |
1366243200000 | 2448.21 |
1366329600000 | 2460.82 |
1366588800000 | 2456.37 |
1366675200000 | 2518.01 |
1366761600000 | 2545.73 |
1366848000000 | 2583.43 |
1366934400000 | 2582.48 |
1367193600000 | 2615.17 |
1367280000000 | 2629.13 |
1367366400000 | 2628.91 |
1367452800000 | 2596.96 |
1367539200000 | 2646.25 |
1367798400000 | 2624.06 |
1367884800000 | 2672.98 |
1367971200000 | 2738.65 |
1368057600000 | 2723.5 |
1368144000000 | 2709.32 |
1368403200000 | 2706.85 |
1368489600000 | 2723.86 |
1368576000000 | 2710.36 |
1368662400000 | 2728.26 |
1368748800000 | 2709.51 |
1369008000000 | 2726.45 |
1369094400000 | 2736.18 |
1369180800000 | 2716.32 |
1369267200000 | 2671.62 |
1369353600000 | 2676.89 |
1369612800000 | 2693.36 |
1369699200000 | 2725.56 |
1369785600000 | 2729.37 |
1369872000000 | 2779.29 |
1369958400000 | 2730.08 |
1370217600000 | 2736.17 |
1370304000000 | 2740.35 |
1370390400000 | 2687.34 |
1370476800000 | 2694.26 |
1370563200000 | 2731.58 |
1370822400000 | 2727.3 |
1370908800000 | 2704.7199 |
1370995200000 | 2679.4 |
1371081600000 | 2671.65 |
1371168000000 | 2690.85 |
1371427200000 | 2713.42 |
1371513600000 | 2728.68 |
1371600000000 | 2721.07 |
1371686400000 | 2587.28 |
1371772800000 | 2537.76 |
1372032000000 | 2484.4 |
1372118400000 | 2535.94 |
1372204800000 | 2567.75 |
1372291200000 | 2588.34 |
1372377600000 | 2570.98 |
1372636800000 | 2605.11 |
1372723200000 | 2589.77 |
1372809600000 | 2546.76 |
1372896000000 | 2596.34 |
1372982400000 | 2535.37 |
1373241600000 | 2575.93 |
1373328000000 | 2583.14 |
1373414400000 | 2592.94 |
1373500800000 | 2664.01 |
1373587200000 | 2662.78 |
1373846400000 | 2675.88 |
1373932800000 | 2680.54 |
1374019200000 | 2675.68 |
1374105600000 | 2688.3 |
1374192000000 | 2720.33 |
1374451200000 | 2744.2199 |
1374537600000 | 2758.9699 |
1374624000000 | 2794.08 |
1374710400000 | 2801.82 |
1374796800000 | 2799.18 |
1375056000000 | 2795.2 |
1375142400000 | 2795.65 |
1375228800000 | 2807.21 |
1375315200000 | 2819.54 |
1375401600000 | 2839.14 |
1375660800000 | 2853.4699 |
1375747200000 | 2846.4 |
1375833600000 | 2842.76 |
1375920000000 | 2888.55 |
1376006400000 | 2899.09 |
1376265600000 | 2884.3 |
1376352000000 | 2876.55 |
1376438400000 | 2896.8 |
1376524800000 | 2868.79 |
1376611200000 | 2902.76 |
1376870400000 | 2862.42 |
1376956800000 | 2831.1 |
1377043200000 | 2802.45 |
1377129600000 | 2836.54 |
1377216000000 | 2864.11 |
1377475200000 | 2843.98 |
1377561600000 | 2777.02 |
1377648000000 | 2746.79 |
1377734400000 | 2745.11 |
1377820800000 | 2715.8 |
1378080000000 | 2756.55 |
1378166400000 | 2747.91 |
1378252800000 | 2770.7399 |
1378339200000 | 2777.12 |
1378425600000 | 2828.2199 |
1378684800000 | 2853.52 |
1378771200000 | 2914.08 |
1378857600000 | 2922.89 |
1378944000000 | 2925.64 |
1379030400000 | 2913.02 |
1379289600000 | 2967.94 |
1379376000000 | 2965.61 |
1379462400000 | 2970.56 |
1379548800000 | 3052.35 |
1379635200000 | 3048.7399 |
1379894400000 | 3019.7199 |
1379980800000 | 3036.46 |
1380067200000 | 3036.2 |
1380153600000 | 3032.26 |
1380240000000 | 3028.16 |
1380499200000 | 3004.23 |
1380585600000 | 3055.31 |
1380672000000 | 3036.88 |
1380758400000 | 3028.21 |
1380844800000 | 3033.75 |
1381104000000 | 3018.09 |
1381190400000 | 3006.61 |
1381276800000 | 2947.56 |
1381363200000 | 3031.02 |
1381449600000 | 3041.35 |
1381708800000 | 3048.82 |
1381795200000 | 3060.31 |
1381881600000 | 3063.39 |
1381968000000 | 3080.07 |
1382054400000 | 3115.14 |
1382313600000 | 3128.48 |
1382400000000 | 3183.03 |
1382486400000 | 3164.39 |
1382572800000 | 3170.09 |
1382659200000 | 3187.82 |
1382918400000 | 3171.01 |
1383004800000 | 3179.03 |
1383091200000 | 3186.64 |
1383177600000 | 3166.05 |
1383264000000 | 3126.4899 |
1383523200000 | 3168.89 |
1383609600000 | 3155.44 |
1383696000000 | 3195.27 |
1383782400000 | 3129.76 |
1383868800000 | 3107.19 |
1384128000000 | 3144.8 |
1384214400000 | 3137.16 |
1384300800000 | 3100.3 |
1384387200000 | 3159.63 |
1384473600000 | 3152.81 |
1384732800000 | 3161.45 |
1384819200000 | 3118.07 |
1384905600000 | 3111.4 |
1384992000000 | 3106.85 |
1385078400000 | 3114.82 |
1385337600000 | 3130.51 |
1385424000000 | 3136.67 |
1385510400000 | 3158.27 |
1385596800000 | 3177.88 |
1385683200000 | 3174.39 |
1385942400000 | 3151.58 |
1386028800000 | 3081.91 |
1386115200000 | 3050.1 |
1386201600000 | 3029.28 |
1386288000000 | 3065.34 |
1386547200000 | 3077.3 |
1386633600000 | 3073.96 |
1386720000000 | 3084.4 |
1386806400000 | 3055.94 |
1386892800000 | 3048.42 |
1387152000000 | 3118.71 |
1387238400000 | 3068.12 |
1387324800000 | 3098.33 |
1387411200000 | 3136.26 |
1387497600000 | 3161.85 |
1387756800000 | 3194.87 |
1387843200000 | 3189.63 |
1388102400000 | 3265.11 |
1388361600000 | 3273.45 |
1388448000000 | 3272.32 |
1388620800000 | 3217.71 |
1388707200000 | 3229.84 |
1388966400000 | 3235.81 |
1389052800000 | 3241.67 |
1389139200000 | 3254.33 |
1389225600000 | 3240.94 |
1389312000000 | 3292.13 |
1389571200000 | 3319.27 |
1389657600000 | 3327.43 |
1389744000000 | 3358.62 |
1389830400000 | 3357.04 |
1389916800000 | 3353.87 |
1390176000000 | 3348.08 |
1390262400000 | 3314.63 |
1390348800000 | 3326.7 |
1390435200000 | 3332.87 |
1390521600000 | 3250.2 |
1390780800000 | 3233.34 |
1390867200000 | 3277.59 |
1390953600000 | 3260.44 |
1391040000000 | 3241.11 |
1391126400000 | 3198.64 |
1391385600000 | 3143.02 |
1391472000000 | 3174.57 |
1391558400000 | 3168.84 |
1391644800000 | 3263.92 |
1391731200000 | 3309.28 |
1391990400000 | 3295.45 |
1392076800000 | 3353.65 |
1392163200000 | 3355.5 |
1392249600000 | 3371.35 |
1392336000000 | 3392.68 |
1392595200000 | 3394.48 |
1392681600000 | 3392.53 |
1392768000000 | 3402.28 |
1392854400000 | 3375.03 |
1392940800000 | 3430.29 |
1393200000000 | 3473.47 |
1393286400000 | 3499.21 |
1393372800000 | 3476.5 |
1393459200000 | 3486.14 |
1393545600000 | 3528.34 |
1393804800000 | 3423.7 |
1393891200000 | 3498.29 |
1393977600000 | 3512.18 |
1394064000000 | 3582.23 |
1394150400000 | 3541.75 |
1394409600000 | 3570.09 |
1394496000000 | 3561.95 |
1394582400000 | 3555.81 |
1394668800000 | 3524.16 |
1394755200000 | 3476.3 |
1395014400000 | 3525.76 |
1395100800000 | 3553.54 |
1395187200000 | 3536.15 |
1395273600000 | 3513.46 |
1395360000000 | 3499.67 |
1395619200000 | 3453.46 |
1395705600000 | 3510.88 |
1395792000000 | 3544.16 |
1395878400000 | 3543.2 |
1395964800000 | 3579.07 |
1396224000000 | 3605.54 |
1396310400000 | 3663.24 |
1396396800000 | 3647.33 |
1396483200000 | 3645.14 |
1396569600000 | 3720.03 |
1396828800000 | 3699.98 |
1396915200000 | 3675.85 |
1397001600000 | 3711.31 |
1397088000000 | 3701.9 |
1397174400000 | 3659.81 |
1397433600000 | 3606.17 |
1397520000000 | 3584.55 |
1397606400000 | 3636.52 |
1397692800000 | 3659.42 |
1398124800000 | 3701.38 |
1398211200000 | 3681.16 |
1398297600000 | 3684.97 |
1398384000000 | 3676.79 |
1398643200000 | 3695.99 |
1398729600000 | 3758.59 |
1398816000000 | 3748.59 |
1398902400000 | 3752.01 |
1398988800000 | 3756.15 |
1399248000000 | 3764.28 |
1399334400000 | 3740.51 |
1399420800000 | 3687.2 |
1399507200000 | 3708.01 |
1399593600000 | 3675.96 |
1399852800000 | 3723.68 |
1399939200000 | 3715.6 |
1400025600000 | 3696.93 |
1400112000000 | 3611.97 |
1400198400000 | 3597.87 |
1400457600000 | 3617.68 |
1400544000000 | 3616.47 |
1400630400000 | 3618.31 |
1400716800000 | 3633.63 |
1400803200000 | 3640.38 |
1401062400000 | 3677.79 |
1401148800000 | 3673.24 |
1401235200000 | 3673.18 |
1401321600000 | 3678.33 |
1401408000000 | 3665.78 |
1401667200000 | 3671.6 |
1401753600000 | 3659.2 |
1401840000000 | 3683.32 |
1401926400000 | 3731.88 |
1402012800000 | 3799.91 |
1402272000000 | 3799.55 |
1402358400000 | 3784.03 |
1402444800000 | 3746.13 |
1402531200000 | 3764.74 |
1402617600000 | 3733.82 |
1402876800000 | 3714.59 |
1402963200000 | 3707.82 |
1403049600000 | 3717.21 |
1403136000000 | 3777.59 |
1403222400000 | 3722.11 |
1403481600000 | 3699.18 |
1403568000000 | 3684.3 |
1403654400000 | 3646.52 |
1403740800000 | 3641.51 |
1403827200000 | 3660.66 |
1404086400000 | 3666.37 |
1404172800000 | 3687.04 |
1404259200000 | 3694.75 |
1404345600000 | 3717.87 |
1404432000000 | 3694.64 |
1404691200000 | 3644.84 |
1404777600000 | 3575.65 |
1404864000000 | 3587.77 |
1404950400000 | 3528.86 |
1405036800000 | 3509.33 |
1405296000000 | 3553.45 |
1405382400000 | 3517.34 |
1405468800000 | 3552.59 |
1405555200000 | 3509.98 |
1405641600000 | 3497.92 |
1405900800000 | 3469.37 |
1405987200000 | 3523.54 |
1406073600000 | 3524.89 |
1406160000000 | 3544.07 |
1406246400000 | 3509.86 |
1406505600000 | 3497.54 |
1406592000000 | 3502.91 |
1406678400000 | 3441.12 |
1406764800000 | 3379.09 |
1406851200000 | 3310.17 |
1407110400000 | 3301.69 |
1407196800000 | 3280.51 |
1407283200000 | 3230.02 |
1407369600000 | 3179.63 |
1407456000000 | 3193.16 |
1407715200000 | 3265.06 |
1407801600000 | 3232.2199 |
1407888000000 | 3260.08 |
1407974400000 | 3279.31 |
1408060800000 | 3251.2399 |
1408320000000 | 3303.98 |
1408406400000 | 3313.52 |
1408492800000 | 3297.91 |
1408579200000 | 3348.7199 |
1408665600000 | 3321.69 |
1408924800000 | 3362.9 |
1409011200000 | 3395.23 |
1409097600000 | 3394.85 |
1409184000000 | 3364.28 |
1409270400000 | 3361.49 |
1409529600000 | 3337.52 |
1409616000000 | 3331.46 |
1409702400000 | 3366.93 |
1409788800000 | 3348.69 |
1409875200000 | 3331.9899 |
1410134400000 | 3321.78 |
1410220800000 | 3296.13 |
1410307200000 | 3278.68 |
1410393600000 | 3250.79 |
1410480000000 | 3237.45 |
1410739200000 | 3199.76 |
1410825600000 | 3188.44 |
1410912000000 | 3227.88 |
1410998400000 | 3238.63 |
1411084800000 | 3217 |
1411344000000 | 3202.17 |
1411430400000 | 3162.45 |
1411516800000 | 3162.3 |
1411603200000 | 3110.8 |
1411689600000 | 3114.95 |
1411948800000 | 3087.63 |
1412035200000 | 3109.26 |
1412121600000 | 3071.55 |
1412208000000 | 3013.2399 |
1412294400000 | 2992.73 |
1412553600000 | 3012.2199 |
1412640000000 | 2969.7 |
1412726400000 | 2936.15 |
1412812800000 | 2929.04 |
1412899200000 | 2839.41 |
1413158400000 | 2870.25 |
1413244800000 | 2910.67 |
1413331200000 | 2825.03 |
1413417600000 | 2835.71 |
1413504000000 | 2936.81 |
1413763200000 | 2933.94 |
1413849600000 | 2988.57 |
1413936000000 | 2998.88 |
1414022400000 | 3018.29 |
1414108800000 | 3004.25 |
1414368000000 | 2983.12 |
1414454400000 | 3036.04 |
1414540800000 | 3037.36 |
1414627200000 | 3026.87 |
1414713600000 | 3062.08 |
1414972800000 | 3036.7 |
1415059200000 | 3018.08 |
1415145600000 | 3061.78 |
1415232000000 | 3076.56 |
1415318400000 | 3064.6 |
1415577600000 | 3108.41 |
1415664000000 | 3101.76 |
1415750400000 | 3068.57 |
1415836800000 | 3035.1 |
1415923200000 | 3021.17 |
1416182400000 | 3023.8 |
1416268800000 | 3079.88 |
1416355200000 | 3096.98 |
1416441600000 | 3084.41 |
1416528000000 | 3137.6 |
1416787200000 | 3149.35 |
1416873600000 | 3185.81 |
1416960000000 | 3174.3 |
1417046400000 | 3174.87 |
1417132800000 | 3171.31 |
1417392000000 | 3178.88 |
1417478400000 | 3158.7199 |
1417564800000 | 3163.42 |
1417651200000 | 3151.8 |
1417737600000 | 3212.45 |
1417996800000 | 3131.31 |
1418083200000 | 3072.36 |
1418169600000 | 3071.64 |
1418256000000 | 3060.08 |
1418342400000 | 3014.66 |
1418601600000 | 2940.35 |
1418688000000 | 3025.98 |
1418774400000 | 3010.03 |
1418860800000 | 3104.86 |
1418947200000 | 3095.2399 |
1419206400000 | 3096.86 |
1419292800000 | 3125.53 |
1419379200000 | 3127.08 |
1419811200000 | 3124.87 |
1419897600000 | 3097.15 |
1419984000000 | 3094.4899 |
1420156800000 | 3066.42 |
1420416000000 | 2989.1 |
1420502400000 | 2962.84 |
1420588800000 | 2930.69 |
1420675200000 | 3008.53 |
1420761600000 | 3004.94 |
1421020800000 | 3023.05 |
1421107200000 | 3069.32 |
1421193600000 | 3027.83 |
1421280000000 | 3036.42 |
1421366400000 | 3020.54 |
1421625600000 | 3071.18 |
1421712000000 | 3067.7399 |
1421798400000 | 3091.7399 |
1421884800000 | 3123.09 |
1421971200000 | 3137.63 |
1422230400000 | 3148.23 |
1422316800000 | 3133.76 |
1422403200000 | 3131.1 |
1422489600000 | 3116.91 |
1422576000000 | 3103.42 |
1422835200000 | 3138.07 |
1422921600000 | 3216.27 |
1423008000000 | 3224 |
1423094400000 | 3225.4 |
1423180800000 | 3200.94 |
1423440000000 | 3191.9899 |
1423526400000 | 3242.27 |
1423612800000 | 3210.66 |
1423699200000 | 3295.77 |
1423785600000 | 3320.48 |
1424044800000 | 3344.84 |
1424131200000 | 3332.2199 |
1424217600000 | 3363.76 |
1424304000000 | 3382.08 |
1424390400000 | 3384.72 |
1424649600000 | 3400.87 |
1424736000000 | 3401.25 |
1424822400000 | 3408.08 |
1424908800000 | 3376.53 |
1424995200000 | 3382.56 |
1425254400000 | 3344.64 |
1425340800000 | 3306.79 |
1425427200000 | 3289.81 |
1425513600000 | 3314.76 |
1425600000000 | 3274.8 |
1425859200000 | 3253.1 |
1425945600000 | 3190.39 |
1426032000000 | 3222.17 |
1426118400000 | 3229.46 |
1426204800000 | 3227.11 |
1426464000000 | 3231.69 |
1426550400000 | 3197.41 |
1426636800000 | 3254.13 |
1426723200000 | 3256.01 |
1426809600000 | 3350.58 |
1427068800000 | 3378.64 |
1427155200000 | 3390.56 |
1427241600000 | 3368.24 |
1427328000000 | 3318.96 |
1427414400000 | 3315.55 |
1427673600000 | 3309.16 |
1427760000000 | 3270.11 |
1427846400000 | 3291.78 |
1427932800000 | 3337.6 |
1428364800000 | 3370.34 |
1428451200000 | 3342.55 |
1428537600000 | 3371.58 |
1428624000000 | 3342.68 |
1428883200000 | 3353.81 |
1428969600000 | 3374.04 |
1429056000000 | 3367.24 |
1429142400000 | 3386.25 |
1429228800000 | 3342.46 |
1429488000000 | 3372.06 |
1429574400000 | 3403.81 |
1429660800000 | 3371.27 |
1429747200000 | 3373.59 |
1429833600000 | 3415.04 |
1430092800000 | 3449.65 |
1430179200000 | 3417.47 |
1430265600000 | 3389.28 |
1430352000000 | 3417.75 |
1430438400000 | 3422.36 |
1430697600000 | 3426.06 |
1430784000000 | 3397.86 |
1430870400000 | 3411.68 |
1430956800000 | 3363.49 |
1431043200000 | 3431.3 |
1431302400000 | 3407.65 |
1431388800000 | 3399.51 |
1431475200000 | 3431.43 |
1431561600000 | 3459.04 |
1431648000000 | 3474.13 |
1431907200000 | 3466.28 |
1431993600000 | 3460.3 |
1432080000000 | 3463.16 |
1432166400000 | 3491.64 |
1432252800000 | 3458.02 |
1432512000000 | 3438.27 |
1432598400000 | 3380.88 |
1432684800000 | 3431.06 |
1432771200000 | 3430.19 |
1432857600000 | 3371.92 |
1433116800000 | 3359.75 |
1433203200000 | 3397.34 |
1433289600000 | 3437.78 |
1433376000000 | 3406.89 |
1433462400000 | 3330.67 |
1433721600000 | 3335.23 |
1433808000000 | 3330.32 |
1433894400000 | 3398.58 |
1433980800000 | 3386.08 |
1434067200000 | 3364.68 |
1434326400000 | 3296.41 |
1434412800000 | 3321.07 |
1434499200000 | 3296.37 |
1434585600000 | 3346.79 |
1434672000000 | 3347.96 |
1434931200000 | 3486.15 |
1435017600000 | 3471.24 |
1435104000000 | 3427.92 |
1435190400000 | 3434.53 |
1435276800000 | 3425.02 |
1435536000000 | 3332.23 |
1435622400000 | 3280.81 |
1435708800000 | 3335.17 |
1435795200000 | 3318.96 |
1435881600000 | 3311.4899 |
1436140800000 | 3249.38 |
1436227200000 | 3146.43 |
1436313600000 | 3191.64 |
1436400000000 | 3259.17 |
1436486400000 | 3374.72 |
1436745600000 | 3383.1 |
1436832000000 | 3393.45 |
1436918400000 | 3390.01 |
1437004800000 | 3425.19 |
1437091200000 | 3404.64 |
1437350400000 | 3413.49 |
1437436800000 | 3412.75 |
1437523200000 | 3388.13 |
1437609600000 | 3398.92 |
1437696000000 | 3361.88 |
1437955200000 | 3322.51 |
1438041600000 | 3342.85 |
1438128000000 | 3343.23 |
1438214400000 | 3331.83 |
1438300800000 | 3426.22 |
1438560000000 | 3425.07 |
1438646400000 | 3412.66 |
1438732800000 | 3417.54 |
1438819200000 | 3421.53 |
1438905600000 | 3407.93 |
1439164800000 | 3460.81 |
1439251200000 | 3454.28 |
1439337600000 | 3383.49 |
1439424000000 | 3411.99 |
1439510400000 | 3392.74 |
1439769600000 | 3400.47 |
1439856000000 | 3390.41 |
1439942400000 | 3344.29 |
1440028800000 | 3325.91 |
1440115200000 | 3264.86 |
1440374400000 | 3176.19 |
1440460800000 | 3241.54 |
1440547200000 | 3235.18 |
1440633600000 | 3297.45 |
1440720000000 | 3309.55 |
1440979200000 | 3310.94 |
1441065600000 | 3248.26 |
1441152000000 | 3234.5 |
1441238400000 | 3266.04 |
1441324800000 | 3199.88 |
1441584000000 | 3230.79 |
1441670400000 | 3275.06 |
1441756800000 | 3330.78 |
1441843200000 | 3332.05 |
1441929600000 | 3317.41 |
1442188800000 | 3283.91 |
1442275200000 | 3310.67 |
1442361600000 | 3347.82 |
1442448000000 | 3356.89 |
1442534400000 | 3313.91 |
1442793600000 | 3282.89 |
1442880000000 | 3161.69 |
1442966400000 | 3143.75 |
1443052800000 | 3088.07 |
1443139200000 | 3138.4 |
1443398400000 | 3087.26 |
1443484800000 | 3067.54 |
1443571200000 | 3097.4 |
1443657600000 | 3102.9 |
1443744000000 | 3133.18 |
1444003200000 | 3228.8 |
1444089600000 | 3265.62 |
1444176000000 | 3263.41 |
1444262400000 | 3281.88 |
1444348800000 | 3297.43 |
1444608000000 | 3258.29 |
1444694400000 | 3252.62 |
1444780800000 | 3238.53 |
1444867200000 | 3266.89 |
1444953600000 | 3269.9 |
1445212800000 | 3228.67 |
1445299200000 | 3230.98 |
1445385600000 | 3271.87 |
1445472000000 | 3256.12 |
1445558400000 | 3303.12 |
1445817600000 | 3294.66 |
1445904000000 | 3241.66 |
1445990400000 | 3292.76 |
1446076800000 | 3246.7399 |
1446163200000 | 3290.11 |
1446422400000 | 3318.38 |
1446508800000 | 3302.57 |
1446595200000 | 3266.94 |
1446681600000 | 3280.41 |
1446768000000 | 3298.61 |
1447027200000 | 3265.25 |
1447113600000 | 3227.54 |
1447200000000 | 3269.23 |
1447286400000 | 3224.86 |
1447372800000 | 3189.93 |
1447632000000 | 3204.31 |
1447718400000 | 3259.4699 |
1447804800000 | 3260.04 |
1447891200000 | 3311.7 |
1447977600000 | 3289.53 |
1448236800000 | 3268.01 |
1448323200000 | 3227.04 |
1448409600000 | 3265.05 |
1448496000000 | 3299.25 |
1448582400000 | 3288.07 |
1448841600000 | 3294.78 |
1448928000000 | 3286.54 |
1449014400000 | 3291.07 |
1449100800000 | 3278.33 |
1449187200000 | 3273.48 |
1449446400000 | 3300.4899 |
1449532800000 | 3254.6 |
1449619200000 | 3273.55 |
1449705600000 | 3245.36 |
1449792000000 | 3216.83 |
1450051200000 | 3188.32 |
1450137600000 | 3208.82 |
1450224000000 | 3218.33 |
1450310400000 | 3225.2399 |
1450396800000 | 3192.55 |
1450656000000 | 3181.4699 |
1450742400000 | 3204.83 |
1450828800000 | 3253.35 |
1450915200000 | 3279.82 |
1451260800000 | 3253.83 |
1451347200000 | 3279.88 |
1451433600000 | 3283.17 |
1451520000000 | 3255.12 |
1451865600000 | 3163.17 |
1451952000000 | 3145.38 |
1452038400000 | 3118.2399 |
1452124800000 | 3077.21 |
1452211200000 | 3063.18 |
1452470400000 | 3048.36 |
1452556800000 | 3080.39 |
1452643200000 | 3093.96 |
1452729600000 | 3025.3 |
1452816000000 | 2984.39 |
1453075200000 | 2968.32 |
1453161600000 | 3039.01 |
1453248000000 | 2939.62 |
1453334400000 | 2966.1 |
1453420800000 | 3072.27 |
1453680000000 | 3066.08 |
1453766400000 | 3090.2199 |
1453852800000 | 3136.53 |
1453939200000 | 3128.23 |
1454025600000 | 3151.18 |
1454284800000 | 3173.92 |
1454371200000 | 3106.18 |
1454457600000 | 3091.5 |
1454544000000 | 3100.42 |
1454630400000 | 3082.36 |
1454889600000 | 2921.14 |
1454976000000 | 2930.42 |
1455062400000 | 2969.88 |
1455148800000 | 2905.57 |
1455235200000 | 2945.34 |
1455494400000 | 3027.77 |
1455580800000 | 3021.75 |
1455667200000 | 3121.84 |
1455753600000 | 3127.9 |
1455840000000 | 3102.88 |
1456099200000 | 3121.1 |
1456185600000 | 3090.7199 |
1456272000000 | 3027.71 |
1456358400000 | 3107.35 |
1456444800000 | 3096.18 |
1456704000000 | 3116.63 |
1456790400000 | 3148.95 |
1456876800000 | 3119.83 |
1456963200000 | 3175.81 |
1457049600000 | 3223.9899 |
1457308800000 | 3199.07 |
1457395200000 | 3192.6 |
1457481600000 | 3197.52 |
1457568000000 | 3186.83 |
1457654400000 | 3286.15 |
1457913600000 | 3281.66 |
1458000000000 | 3263.02 |
1458086400000 | 3233.7399 |
1458172800000 | 3315.56 |
1458259200000 | 3317.52 |
1458518400000 | 3304.21 |
1458604800000 | 3321.44 |
1458691200000 | 3319.85 |
1458777600000 | 3270.91 |
1459209600000 | 3291.68 |
1459296000000 | 3420.95 |
1459382400000 | 3408.47 |
1459468800000 | 3382.93 |
1459728000000 | 3384.31 |
1459814400000 | 3329.81 |
1459900800000 | 3336.5 |
1459987200000 | 3310.9699 |
1460073600000 | 3365.64 |
1460332800000 | 3374.08 |
1460419200000 | 3364.38 |
1460505600000 | 3404.56 |
1460592000000 | 3425.32 |
1460678400000 | 3433.13 |
1460937600000 | 3459.23 |
1461024000000 | 3485.51 |
1461110400000 | 3482.63 |
1461196800000 | 3435.31 |
1461283200000 | 3417.72 |
1461542400000 | 3427.21 |
1461628800000 | 3449.41 |
1461715200000 | 3487.86 |
1461801600000 | 3510.56 |
1461888000000 | 3501.43 |
1462147200000 | 3508.63 |
1462233600000 | 3462.73 |
1462320000000 | 3416.21 |
1462406400000 | 3386.5 |
1462492800000 | 3368.77 |
1462752000000 | 3374.14 |
1462838400000 | 3387.91 |
1462924800000 | 3405 |
1463011200000 | 3381.54 |
1463097600000 | 3365.28 |
1463356800000 | 3383.79 |
1463443200000 | 3386.59 |
1463529600000 | 3392.97 |
1463616000000 | 3351.94 |
1463702400000 | 3393.36 |
1463961600000 | 3384.57 |
1464048000000 | 3439.79 |
1464134400000 | 3436.24 |
1464220800000 | 3462.35 |
1464307200000 | 3448.24 |
1464566400000 | 3455.16 |
1464652800000 | 3450.74 |
1464739200000 | 3447.43 |
1464825600000 | 3437 |
1464912000000 | 3453.38 |
1465171200000 | 3471.57 |
1465257600000 | 3513.14 |
1465344000000 | 3505.45 |
1465430400000 | 3457.66 |
1465516800000 | 3362.59 |
1465776000000 | 3295.3 |
1465862400000 | 3216.7 |
1465948800000 | 3256.21 |
1466035200000 | 3186.29 |
1466121600000 | 3252.12 |
1466380800000 | 3407.45 |
1466467200000 | 3396.35 |
1466553600000 | 3404.13 |
1466640000000 | 3477.55 |
1466726400000 | 3186.42 |
1466985600000 | 2955.84 |
1467072000000 | 3057.28 |
1467158400000 | 3167.7 |
1467244800000 | 3200.56 |
1467331200000 | 3250.57 |
1467590400000 | 3208.51 |
1467676800000 | 3135.38 |
1467763200000 | 3089.1 |
1467849600000 | 3127.31 |
1467936000000 | 3168.83 |
1468195200000 | 3265.16 |
1468281600000 | 3298.2199 |
1468368000000 | 3317.67 |
1468454400000 | 3336.29 |
1468540800000 | 3320.59 |
1468800000000 | 3322.46 |
1468886400000 | 3314.11 |
1468972800000 | 3327.1 |
1469059200000 | 3318.81 |
1469145600000 | 3304.78 |
1469404800000 | 3329.91 |
1469491200000 | 3346.7 |
1469577600000 | 3378.05 |
1469664000000 | 3390.43 |
1469750400000 | 3458.26 |
1470009600000 | 3428.47 |
1470096000000 | 3396.82 |
1470182400000 | 3378.31 |
1470268800000 | 3399.62 |
1470355200000 | 3414.94 |
1470614400000 | 3447.28 |
1470700800000 | 3505.96 |
1470787200000 | 3523.54 |
1470873600000 | 3590.31 |
1470960000000 | 3590.07 |
1471219200000 | 3594.2 |
1471305600000 | 3602.99 |
1471392000000 | 3572.45 |
1471478400000 | 3619.11 |
1471564800000 | 3587.54 |
1471824000000 | 3602.95 |
1471910400000 | 3633.8 |
1471996800000 | 3616.59 |
1472083200000 | 3605.58 |
1472169600000 | 3632.75 |
1472428800000 | 3583.55 |
1472515200000 | 3596.6 |
1472601600000 | 3576.53 |
1472688000000 | 3592.31 |
1472774400000 | 3619.39 |
1473033600000 | 3623.8 |
1473120000000 | 3654.3 |
1473206400000 | 3677.31 |
1473292800000 | 3662.15 |
1473379200000 | 3562.47 |
1473638400000 | 3538.37 |
1473724800000 | 3519.37 |
1473811200000 | 3532.74 |
1473897600000 | 3554.29 |
1473984000000 | 3508.18 |
1474243200000 | 3554.02 |
1474329600000 | 3540.89 |
1474416000000 | 3549.93 |
1474502400000 | 3669.16 |
1474588800000 | 3649.27 |
1474848000000 | 3606.51 |
1474934400000 | 3580.26 |
1475020800000 | 3617.01 |
1475107200000 | 3623.62 |
1475193600000 | 3635.57 |
1475452800000 | 3628.45 |
1475539200000 | 3635.93 |
1475625600000 | 3614 |
1475712000000 | 3593.6 |
1475798400000 | 3550.03 |
1476057600000 | 3574.72 |
1476144000000 | 3500.09 |
1476230400000 | 3484.54 |
1476316800000 | 3468.96 |
1476403200000 | 3532.08 |
1476662400000 | 3512.37 |
1476748800000 | 3561.84 |
1476835200000 | 3557.25 |
1476921600000 | 3540.37 |
1477008000000 | 3514.22 |
1477267200000 | 3526.77 |
1477353600000 | 3504.56 |
1477440000000 | 3503.06 |
1477526400000 | 3470.25 |
1477612800000 | 3478.82 |
1477872000000 | 3496.59 |
1477958400000 | 3481.05 |
1478044800000 | 3471.62 |
1478131200000 | 3439.81 |
1478217600000 | 3424.13 |
1478476800000 | 3467.11 |
1478563200000 | 3493.08 |
1478649600000 | 3567.2 |
1478736000000 | 3531.1 |
1478822400000 | 3456.54 |
1479081600000 | 3417.15 |
1479168000000 | 3431.11 |
1479254400000 | 3387.22 |
1479340800000 | 3422.29 |
1479427200000 | 3384.61 |
1479686400000 | 3393.71 |
1479772800000 | 3372.01 |
1479859200000 | 3336.88 |
1479945600000 | 3367.91 |
1480032000000 | 3379.53 |
1480291200000 | 3339.34 |
1480377600000 | 3376.89 |
1480464000000 | 3402.35 |
1480550400000 | 3378.93 |
1480636800000 | 3363.32 |
1480896000000 | 3400.65 |
1480982400000 | 3435.51 |
1481068800000 | 3479.26 |
1481155200000 | 3454.65 |
1481241600000 | 3446.16 |
1481500800000 | 3450.83 |
1481587200000 | 3501.87 |
1481673600000 | 3487.4 |
1481760000000 | 3433.83 |
1481846400000 | 3430.19 |
1482105600000 | 3451.15 |
1482192000000 | 3432 |
1482278400000 | 3453.29 |
1482364800000 | 3456.06 |
1482451200000 | 3469.12 |
1482796800000 | 3470.44 |
1482883200000 | 3458.25 |
1482969600000 | 3492.27 |
1483056000000 | 3517.75 |
1483315200000 | 3529.82 |
1483401600000 | 3492.1 |
1483488000000 | 3497.04 |
1483574400000 | 3541.57 |
1483660800000 | 3540.39 |
1483920000000 | 3524.41 |
1484006400000 | 3542.47 |
1484092800000 | 3509.68 |
1484179200000 | 3558.41 |
1484265600000 | 3592.89 |
1484524800000 | 3548.62 |
1484611200000 | 3563.6 |
1484697600000 | 3563.85 |
1484784000000 | 3524.63 |
1484870400000 | 3574.18 |
1485129600000 | 3606.24 |
1485216000000 | 3641.56 |
1485302400000 | 3695.91 |
1485388800000 | 3653.75 |
1485475200000 | 3649.05 |
1485734400000 | 3602 |
1485820800000 | 3618.87 |
1485907200000 | 3641.29 |
1485993600000 | 3666.32 |
1486080000000 | 3682.64 |
1486339200000 | 3631.48 |
1486425600000 | 3599.65 |
1486512000000 | 3653.91 |
1486598400000 | 3663.42 |
1486684800000 | 3669.93 |
1486944000000 | 3700.58 |
1487030400000 | 3661.99 |
1487116800000 | 3685.41 |
1487203200000 | 3695.88 |
1487289600000 | 3661.56 |
1487548800000 | 3676.07 |
1487635200000 | 3673.99 |
1487721600000 | 3665.88 |
1487808000000 | 3665.86 |
1487894400000 | 3618.59 |
1488153600000 | 3661.25 |
1488240000000 | 3691.34 |
1488326400000 | 3739.54 |
1488412800000 | 3732.75 |
1488499200000 | 3745.72 |
1488758400000 | 3736.97 |
1488844800000 | 3734.35 |
1488931200000 | 3726.8 |
1489017600000 | 3738.91 |
1489104000000 | 3757.57 |
1489363200000 | 3772.74 |
1489449600000 | 3738.76 |
1489536000000 | 3753.21 |
1489622400000 | 3814.45 |
1489708800000 | 3838.78 |
1489968000000 | 3848.15 |
1490054400000 | 3837.58 |
1490140800000 | 3826.98 |
1490227200000 | 3871.63 |
1490313600000 | 3880.74 |
1490572800000 | 3873.82 |
1490659200000 | 3889.69 |
1490745600000 | 3854.66 |
1490832000000 | 3891.25 |
1490918400000 | 3882.51 |
1491177600000 | 3858.79 |
1491264000000 | 3857.39 |
1491350400000 | 3856.1 |
1491436800000 | 3869.8 |
1491523200000 | 3868.1 |
1491782400000 | 3851.12 |
1491868800000 | 3880.81 |
1491955200000 | 3863.83 |
1492041600000 | 3847.84 |
1492473600000 | 3818.95 |
1492560000000 | 3832.96 |
1492646400000 | 3893.12 |
1492732800000 | 3857.02 |
1492992000000 | 4047.92 |
1493078400000 | 4083.49 |
1493164800000 | 4074.36 |
1493251200000 | 4070.47 |
1493337600000 | 4068.04 |
1493596800000 | 4077.12 |
1493683200000 | 4126.4 |
1493769600000 | 4095.11 |
1493856000000 | 4163.34 |
1493942400000 | 4206.01 |
1494201600000 | 4152.79 |
1494288000000 | 4165.46 |
1494374400000 | 4130.72 |
1494460800000 | 4106.92 |
1494547200000 | 4125.4 |
1494806400000 | 4147.66 |
1494892800000 | 4168.79 |
1494979200000 | 4108.76 |
1495065600000 | 4095.92 |
1495152000000 | 4142.96 |
1495411200000 | 4171.41 |
1495497600000 | 4196.49 |
1495584000000 | 4177.01 |
1495670400000 | 4189.26 |
1495756800000 | 4183.22 |
1496016000000 | 4182.9799 |
1496102400000 | 4175.4799 |
1496188800000 | 4222.02 |
1496275200000 | 4233.22 |
1496361600000 | 4255.91 |
1496620800000 | 4242.6899 |
1496707200000 | 4201.26 |
1496793600000 | 4183.95 |
1496880000000 | 4178.2 |
1496966400000 | 4208.74 |
1497225600000 | 4175.56 |
1497312000000 | 4208.85 |
1497398400000 | 4242.1899 |
1497484800000 | 4163.04 |
1497571200000 | 4232.81 |
1497830400000 | 4251.3 |
1497916800000 | 4216.12 |
1498003200000 | 4220.09 |
1498089600000 | 4205.08 |
1498176000000 | 4221.3 |
1498435200000 | 4219.78 |
1498521600000 | 4199.56 |
1498608000000 | 4217.61 |
1498694400000 | 4151.02 |
1498780800000 | 4147.51 |
1499040000000 | 4176.87 |
1499126400000 | 4148.39 |
1499212800000 | 4174.38 |
1499299200000 | 4135.7299 |
1499385600000 | 4135.9 |
1499644800000 | 4150.38 |
1499731200000 | 4134.78 |
1499817600000 | 4230.26 |
1499904000000 | 4230.79 |
1499990400000 | 4231.4799 |
1500249600000 | 4253.59 |
1500336000000 | 4260.26 |
1500422400000 | 4244.33 |
1500508800000 | 4264.45 |
1500595200000 | 4197.1 |
1500854400000 | 4203.64 |
1500940800000 | 4218.35 |
1501027200000 | 4224.12 |
1501113600000 | 4226.02 |
1501200000000 | 4215.29 |
1501459200000 | 4230.06 |
1501545600000 | 4249.27 |
1501632000000 | 4232.1 |
1501718400000 | 4258.9 |
1501804800000 | 4268.17 |
1502064000000 | 4288.02 |
1502150400000 | 4268.32 |
1502236800000 | 4237.51 |
1502323200000 | 4210.21 |
1502409600000 | 4179.28 |
1502668800000 | 4241.7299 |
1502755200000 | 4222.54 |
1502841600000 | 4253.18 |
1502928000000 | 4223.99 |
1503014400000 | 4191.63 |
1503273600000 | 4203.68 |
1503360000000 | 4227 |
1503446400000 | 4209.42 |
1503532800000 | 4203.58 |
1503619200000 | 4224.25 |
1503878400000 | 4218.99 |
1503964800000 | 4202.2299 |
1504051200000 | 4206.8 |
1504137600000 | 4244.35 |
1504224000000 | 4282.95 |
1504483200000 | 4284.37 |
1504569600000 | 4285.53 |
1504656000000 | 4286.78 |
1504742400000 | 4331.59 |
1504828800000 | 4336.9799 |
1505088000000 | 4372.18 |
1505174400000 | 4371.55 |
1505260800000 | 4364.1899 |
1505347200000 | 4364.72 |
1505433600000 | 4387.15 |
1505692800000 | 4409.02 |
1505779200000 | 4417.12 |
1505865600000 | 4412.77 |
1505952000000 | 4401.97 |
1506038400000 | 4420.65 |
1506297600000 | 4347.32 |
1506384000000 | 4306.32 |
1506470400000 | 4331.41 |
1506556800000 | 4384.6899 |
1506643200000 | 4410.39 |
1506902400000 | 4381.2 |
1506988800000 | 4394.57 |
1507075200000 | 4385.54 |
1507161600000 | 4348.18 |
1507248000000 | 4317.12 |
1507507200000 | 4329.13 |
1507593600000 | 4368.37 |
1507680000000 | 4375.82 |
1507766400000 | 4388.16 |
1507852800000 | 4395.29 |
1508112000000 | 4360.2299 |
1508198400000 | 4335.33 |
1508284800000 | 4363.52 |
1508371200000 | 4393.6 |
1508457600000 | 4380.7 |
1508716800000 | 4356.22 |
1508803200000 | 4357.53 |
1508889600000 | 4339.05 |
1508976000000 | 4385.74 |
1509062400000 | 4337.7299 |
1509321600000 | 4362.36 |
1509408000000 | 4366.37 |
1509494400000 | 4333.72 |
1509580800000 | 4360.86 |
1509667200000 | 4351.63 |
1509926400000 | 4326.33 |
1510012800000 | 4301.12 |
1510099200000 | 4342.58 |
1510185600000 | 4316.37 |
1510272000000 | 4301.51 |
1510531200000 | 4265.17 |
1510617600000 | 4276.82 |
1510704000000 | 4269.22 |
1510790400000 | 4340.6899 |
1510876800000 | 4317.61 |
1511136000000 | 4347.41 |
1511222400000 | 4316.89 |
1511308800000 | 4344.27 |
1511395200000 | 4380.9799 |
1511481600000 | 4400.03 |
1511740800000 | 4358.65 |
1511827200000 | 4360.18 |
1511913600000 | 4365.55 |
1512000000000 | 4363.22 |
1512086400000 | 4287.63 |
1512345600000 | 4346.53 |
1512432000000 | 4348 |
1512518400000 | 4334.18 |
1512604800000 | 4331.83 |
1512691200000 | 4325.82 |
1512950400000 | 4321.53 |
1513036800000 | 4309.6899 |
1513123200000 | 4307.7299 |
1513209600000 | 4291.17 |
1513296000000 | 4291.22 |
1513555200000 | 4353.86 |
1513641600000 | 4343.9799 |
1513728000000 | 4348.63 |
1513814400000 | 4371.09 |
1513900800000 | 4356.81 |
1514332800000 | 4383.66 |
1514419200000 | 4399.62 |
1514505600000 | 4407.65 |
1514851200000 | 4409.71 |
1514937600000 | 4428.88 |
1515024000000 | 4528.52 |
1515110400000 | 4560.58 |
1515369600000 | 4556.08 |
1515456000000 | 4573.02 |
1515542400000 | 4569.24 |
1515628800000 | 4556.34 |
1515715200000 | 4595.45 |
1515974400000 | 4631.1 |
1516060800000 | 4641.36 |
1516147200000 | 4637.17 |
1516233600000 | 4666.28 |
1516320000000 | 4678.88 |
1516579200000 | 4699.33 |
1516665600000 | 4721.75 |
1516752000000 | 4703.95 |
1516838400000 | 4735.95 |
1516924800000 | 4745.87 |
1517184000000 | 4691.01 |
1517270400000 | 4656.7299 |
1517356800000 | 4667 |
1517443200000 | 4648.32 |
1517529600000 | 4568.04 |
1517788800000 | 4468.41 |
1517875200000 | 4382.37 |
1517961600000 | 4413.77 |
1518048000000 | 4272.01 |
1518134400000 | 4211.62 |
1518393600000 | 4284.82 |
1518480000000 | 4289.81 |
1518566400000 | 4356.71 |
1518652800000 | 4438.37 |
1518739200000 | 4471.1899 |
1518998400000 | 4412.54 |
1519084800000 | 4455.29 |
1519171200000 | 4461.1 |
1519257600000 | 4441.47 |
1519344000000 | 4448.37 |
1519603200000 | 4455.31 |
1519689600000 | 4440.7299 |
1519776000000 | 4390.52 |
1519862400000 | 4328.91 |
1519948800000 | 4251.1 |
1520208000000 | 4315.37 |
1520294400000 | 4321.4799 |
1520380800000 | 4339.7299 |
1520467200000 | 4370.36 |
1520553600000 | 4396.42 |
1520812800000 | 4403.57 |
1520899200000 | 4395.62 |
1520985600000 | 4411.77 |
1521072000000 | 4433.1 |
1521158400000 | 4407.41 |
1521417600000 | 4380.18 |
1521504000000 | 4364.88 |
1521590400000 | 4342.15 |
1521676800000 | 4282.01 |
1521763200000 | 4251.59 |
1522022400000 | 4237.8 |
1522108800000 | 4287.99 |
1522195200000 | 4284.4399 |
1522281600000 | 4287.25 |
1522713600000 | 4238 |
1522800000000 | 4197.91 |
1522886400000 | 4291.2 |
1522972800000 | 4279.57 |
1523232000000 | 4310.1 |
1523318400000 | 4337.89 |
1523404800000 | 4301.74 |
1523491200000 | 4293.82 |
1523577600000 | 4330.88 |
1523836800000 | 4340.66 |
1523923200000 | 4365.72 |
1524009600000 | 4413.83 |
1524096000000 | 4426.14 |
1524182400000 | 4417.45 |
1524441600000 | 4407.34 |
1524528000000 | 4374.87 |
1524614400000 | 4334.66 |
1524700800000 | 4357.05 |
1524787200000 | 4359.09 |
1525046400000 | 4359.31 |
1525132800000 | 4322.82 |
1525219200000 | 4361.34 |
1525305600000 | 4354.9399 |
1525392000000 | 4387.71 |
1525651200000 | 4406.8 |
1525737600000 | 4388.85 |
1525824000000 | 4408.82 |
1525910400000 | 4408.5 |
1525996800000 | 4466.17 |
1526256000000 | 4458.26 |
1526342400000 | 4416.28 |
1526428800000 | 4404.62 |
1526515200000 | 4431.59 |
1526601600000 | 4438.88 |
1526860800000 | 4446.77 |
1526947200000 | 4481.03 |
1527033600000 | 4396.58 |
1527120000000 | 4384.68 |
1527206400000 | 4352.05 |
1527465600000 | 4329.29 |
1527552000000 | 4247.46 |
1527638400000 | 4264.9399 |
1527724800000 | 4279.64 |
1527811200000 | 4331.32 |
1528070400000 | 4361.84 |
1528156800000 | 4347.67 |
1528243200000 | 4408.82 |
1528329600000 | 4416.37 |
1528416000000 | 4365.67 |
1528675200000 | 4402.96 |
1528761600000 | 4397.37 |
1528848000000 | 4377.54 |
1528934400000 | 4387.1 |
1529020800000 | 4317.05 |
1529280000000 | 4282.07 |
1529366400000 | 4217.1899 |
1529452800000 | 4229.54 |
1529539200000 | 4166.9399 |
1529625600000 | 4201.49 |
1529884800000 | 4141.1899 |
1529971200000 | 4143.47 |
1530057600000 | 4150.77 |
1530144000000 | 4080.75 |
1530230400000 | 4156.56 |
1530489600000 | 4079.48 |
1530576000000 | 4129.37 |
1530662400000 | 4114.41 |
1530748800000 | 4158.1 |
1530835200000 | 4163.4799 |
1531094400000 | 4202.6899 |
1531180800000 | 4207.59 |
1531267200000 | 4154.14 |
1531353600000 | 4157.9 |
1531440000000 | 4154.39 |
1531699200000 | 4181.93 |
1531785600000 | 4174.56 |
1531872000000 | 4164.24 |
1531958400000 | 4126.27 |
1532044800000 | 4145.5 |
1532304000000 | 4131.97 |
1532390400000 | 4174.31 |
1532476800000 | 4145.83 |
1532563200000 | 4181.14 |
1532649600000 | 4225.64 |
1532908800000 | 4227.59 |
1532995200000 | 4228 |
1533081600000 | 4180.53 |
1533168000000 | 4121.6 |
1533254400000 | 4147.6 |
1533513600000 | 4134.9399 |
1533600000000 | 4174.24 |
1533686400000 | 4166.24 |
1533772800000 | 4157.1899 |
1533859200000 | 4071.97 |
1534118400000 | 4055.46 |
1534204800000 | 4051.51 |
1534291200000 | 3964.14 |
1534377600000 | 4009.8 |
1534464000000 | 4011.67 |
1534723200000 | 4042.13 |
1534809600000 | 4104.99 |
1534896000000 | 4135.11 |
1534982400000 | 4125.1899 |
1535068800000 | 4154.39 |
1535328000000 | 4196.33 |
1535414400000 | 4203.05 |
1535500800000 | 4224.35 |
1535587200000 | 4230.04 |
1535673600000 | 4182.61 |
1535932800000 | 4156.72 |
1536019200000 | 4095.02 |
1536105600000 | 4074.23 |
1536192000000 | 4079.87 |
1536278400000 | 4052.8 |
1536537600000 | 4076.01 |
1536624000000 | 4073.3 |
1536710400000 | 4100.38 |
1536796800000 | 4115.24 |
1536883200000 | 4136.88 |
1537142400000 | 4156.88 |
1537228800000 | 4166.78 |
1537315200000 | 4163.09 |
1537401600000 | 4249.93 |
1537488000000 | 4255.87 |
1537747200000 | 4216.38 |
1537833600000 | 4201.92 |
1537920000000 | 4204.17 |
1538006400000 | 4195.31 |
1538092800000 | 4144.1899 |
1538352000000 | 4139.7299 |
1538438400000 | 4107.13 |
1538524800000 | 4129.42 |
1538611200000 | 4069.79 |
1538697600000 | 4031.62 |
1538956800000 | 3961.82 |
1539043200000 | 3942.2 |
1539129600000 | 3873.67 |
1539216000000 | 3811.72 |
1539302400000 | 3793.58 |
1539561600000 | 3794.32 |
1539648000000 | 3865.64 |
1539734400000 | 3834.15 |
1539820800000 | 3750.29 |
1539907200000 | 3690.5 |
1540166400000 | 3664.74 |
1540252800000 | 3589.21 |
1540339200000 | 3560.21 |
1540425600000 | 3613.12 |
1540512000000 | 3605.32 |
1540771200000 | 3670.85 |
1540857600000 | 3663.09 |
1540944000000 | 3718.65 |
1541030400000 | 3744.93 |
1541116800000 | 3750.67 |
1541376000000 | 3721.62 |
1541462400000 | 3710.94 |
1541548800000 | 3796.38 |
1541635200000 | 3768.79 |
1541721600000 | 3745.54 |
1541980800000 | 3675.42 |
1542067200000 | 3729.03 |
1542153600000 | 3722.96 |
1542240000000 | 3686.43 |
1542326400000 | 3686.3 |
1542585600000 | 3669.26 |
1542672000000 | 3611.3 |
1542758400000 | 3653.35 |
1542844800000 | 3634.1 |
1542931200000 | 3635.72 |
1543190400000 | 3696.43 |
1543276800000 | 3662.49 |
1543363200000 | 3638.51 |
1543449600000 | 3692.64 |
1543536000000 | 3641.16 |
1543795200000 | 3673.76 |
1543881600000 | 3634.44 |
1543968000000 | 3552.69 |
1544054400000 | 3430.08 |
1544140800000 | 3473.51 |
1544400000000 | 3388.71 |
1544486400000 | 3470.68 |
1544572800000 | 3538.23 |
1544659200000 | 3518.9 |
1544745600000 | 3472.14 |
1545004800000 | 3428.46 |
1545091200000 | 3409.22 |
1545177600000 | 3446.52 |
1545264000000 | 3390.44 |
1545350400000 | 3405.69 |
1545609600000 | 3397.05 |
1545868800000 | 3349.2399 |
1545955200000 | 3447.24 |
1546214400000 | 3466.46 |
1546387200000 | 3420.6 |
1546473600000 | 3386.79 |
1546560000000 | 3498.07 |
1546819200000 | 3515 |
1546905600000 | 3529.3 |
1546992000000 | 3588.9 |
1547078400000 | 3596.2 |
1547164800000 | 3572.01 |
1547424000000 | 3559.3 |
1547510400000 | 3557.78 |
1547596800000 | 3575.27 |
1547683200000 | 3594.82 |
1547769600000 | 3673.98 |
1548028800000 | 3669.2 |
1548115200000 | 3667.71 |
1548201600000 | 3636.32 |
1548288000000 | 3645.76 |
1548374400000 | 3713.32 |
1548633600000 | 3698.97 |
1548720000000 | 3699.46 |
1548806400000 | 3705.44 |
1548892800000 | 3703.68 |
1548979200000 | 3737.46 |
1549238400000 | 3712.43 |
1549324800000 | 3798.06 |
1549411200000 | 3795.86 |
1549497600000 | 3727.98 |
1549584000000 | 3658.4 |
1549843200000 | 3681.07 |
1549929600000 | 3703.47 |
1550016000000 | 3727.74 |
1550102400000 | 3725.32 |
1550188800000 | 3780.72 |
1550448000000 | 3815.4 |
1550534400000 | 3822.85 |
1550620800000 | 3871.53 |
1550707200000 | 3869.36 |
1550793600000 | 3892.17 |
1551052800000 | 3900.16 |
1551139200000 | 3926.36 |
1551225600000 | 3910.59 |
1551312000000 | 3931.6 |
1551398400000 | 3948.11 |
1551657600000 | 3954.85 |
1551744000000 | 3940.51 |
1551830400000 | 3933.26 |
1551916800000 | 3883.64 |
1552003200000 | 3862.59 |
1552262400000 | 3886.86 |
1552348800000 | 3900.81 |
1552435200000 | 3936.94 |
1552521600000 | 3981.44 |
1552608000000 | 4030.86 |
1552867200000 | 4033.57 |
1552953600000 | 4035.58 |
1553040000000 | 4021.07 |
1553126400000 | 4015.9 |
1553212800000 | 3915.2 |
1553472000000 | 3916.39 |
1553558400000 | 3916.39 |
1553644800000 | 3927.03 |
1553731200000 | 3908.87 |
1553817600000 | 3956.66 |
1554076800000 | 4026.83 |
1554163200000 | 4022.21 |
1554249600000 | 4104.56 |
1554336000000 | 4092.32 |
1554422400000 | 4114.02 |
1554681600000 | 4103.33 |
1554768000000 | 4078.03 |
1554854400000 | 4106.76 |
1554940800000 | 4145.37 |
1555027200000 | 4172.8 |
1555286400000 | 4180.3 |
1555372800000 | 4202.65 |
1555459200000 | 4215.03 |
1555545600000 | 4219.8 |
1555977600000 | 4193.81 |
1556064000000 | 4215.04 |
1556150400000 | 4158.8 |
1556236800000 | 4178.88 |
1556496000000 | 4198.74 |
1556582400000 | 4214.31 |
1556668800000 | 4224.24 |
1556755200000 | 4221.27 |
1556841600000 | 4210.26 |
1557100800000 | 4159.92 |
1557187200000 | 4096.6 |
1557273600000 | 4103.29 |
1557360000000 | 4037.22 |
1557446400000 | 4061.49 |
1557705600000 | 4003.52 |
1557792000000 | 4050.54 |
1557878400000 | 4098.1 |
1557964800000 | 4138.16 |
1558051200000 | 4113.14 |
1558310400000 | 4081.97 |
1558396800000 | 4112.75 |
1558483200000 | 4099.1899 |
1558569600000 | 4021.9 |
1558656000000 | 4062.56 |
1558915200000 | 4060.5 |
1559001600000 | 4048.86 |
1559088000000 | 3963.65 |
1559174400000 | 3984.55 |
1559260800000 | 3955.14 |
1559520000000 | 3982.75 |
1559606400000 | 4027.45 |
1559692800000 | 4069.57 |
1559779200000 | 4059.68 |
1559865600000 | 4140.83 |
1560124800000 | 4143.62 |
1560211200000 | 4183.62 |
1560297600000 | 4149.15 |
1560384000000 | 4163.36 |
1560470400000 | 4124.2299 |
1560729600000 | 4111.82 |
1560816000000 | 4179.2 |
1560902400000 | 4209.09 |
1560988800000 | 4261.49 |
1561075200000 | 4237.37 |
1561334400000 | 4260.92 |
1561420800000 | 4266.5 |
1561507200000 | 4235.42 |
1561593600000 | 4222.84 |
1561680000000 | 4262.31 |
1561939200000 | 4277.88 |
1562025600000 | 4257.35 |
1562112000000 | 4310.35 |
1562198400000 | 4309.79 |
1562284800000 | 4232.52 |
1562544000000 | 4225.42 |
1562630400000 | 4185.11 |
1562716800000 | 4193.4799 |
1562803200000 | 4182.99 |
1562889600000 | 4218.27 |
1563148800000 | 4244.3 |
1563235200000 | 4296.91 |
1563321600000 | 4285.41 |
1563408000000 | 4250.38 |
1563494400000 | 4268.77 |
1563753600000 | 4268.21 |
1563840000000 | 4278.26 |
1563926400000 | 4286.88 |
1564012800000 | 4275.35 |
1564099200000 | 4270.75 |
1564358400000 | 4268.9 |
1564444800000 | 4173.42 |
1564531200000 | 4193.9399 |
1564617600000 | 4187.89 |
1564704000000 | 4095.12 |
1564963200000 | 4018.48 |
1565049600000 | 4015.57 |
1565136000000 | 4050.87 |
1565222400000 | 4129.74 |
1565308800000 | 4096 |
1565568000000 | 4091.42 |
1565654400000 | 4113.33 |
1565740800000 | 4013.54 |
1565827200000 | 3988.37 |
1565913600000 | 4035.55 |
1566172800000 | 4092.46 |
1566259200000 | 4053.34 |
1566345600000 | 4111.25 |
1566432000000 | 4066.35 |
1566518400000 | 4035.03 |
1566777600000 | 4050.33 |
1566864000000 | 4066.22 |
1566950400000 | 4030.27 |
1567036800000 | 4101.13 |
1567123200000 | 4119.59 |
1567382400000 | 4114.92 |
1567468800000 | 4103.72 |
1567555200000 | 4165.39 |
1567641600000 | 4210.22 |
1567728000000 | 4225.37 |
1567987200000 | 4223.58 |
1568073600000 | 4260.01 |
1568160000000 | 4280.54 |
1568246400000 | 4307.05 |
1568332800000 | 4359.52 |
1568592000000 | 4283.89 |
1568678400000 | 4281.1899 |
1568764800000 | 4301.47 |
1568851200000 | 4329.66 |
1568937600000 | 4318.74 |
1569196800000 | 4261.2299 |
1569283200000 | 4258.32 |
1569369600000 | 4203.18 |
1569456000000 | 4237.38 |
1569542400000 | 4258.33 |
1569801600000 | 4290.35 |
1569888000000 | 4259.05 |
1569974400000 | 4127.21 |
1570060800000 | 4141.14 |
1570147200000 | 4197.61 |
1570406400000 | 4221.11 |
1570492800000 | 4129.85 |
1570579200000 | 4156.56 |
1570665600000 | 4224.57 |
1570752000000 | 4341.58 |
1571011200000 | 4325.64 |
1571097600000 | 4375.65 |
1571184000000 | 4383.41 |
1571270400000 | 4419.4 |
1571356800000 | 4415.49 |
1571616000000 | 4455.37 |
1571702400000 | 4435.03 |
1571788800000 | 4432.86 |
1571875200000 | 4453.31 |
1571961600000 | 4490.7299 |
1572220800000 | 4495.31 |
1572307200000 | 4539.78 |
1572393600000 | 4528.67 |
1572480000000 | 4538.56 |
1572566400000 | 4594.35 |
1572825600000 | 4631.54 |
1572912000000 | 4586.52 |
1572998400000 | 4575.3 |
1573084800000 | 4556.57 |
1573171200000 | 4540.51 |
1573430400000 | 4547.39 |
1573516800000 | 4575.52 |
1573603200000 | 4539.86 |
1573689600000 | 4541.2 |
1573776000000 | 4597.29 |
1574035200000 | 4595.88 |
1574121600000 | 4596.3 |
1574208000000 | 4571.91 |
1574294400000 | 4559.38 |
1574380800000 | 4549.05 |
1574640000000 | 4583.18 |
1574726400000 | 4630.49 |
1574812800000 | 4618.52 |
1574899200000 | 4603.58 |
1574985600000 | 4583.97 |
1575244800000 | 4549.28 |
1575331200000 | 4525.6899 |
1575417600000 | 4589.92 |
1575504000000 | 4605.04 |
1575590400000 | 4629.35 |
1575849600000 | 4620.93 |
1575936000000 | 4631.77 |
1576022400000 | 4654.75 |
1576108800000 | 4678.47 |
1576195200000 | 4709.26 |
1576454400000 | 4759.96 |
1576540800000 | 4734.81 |
1576627200000 | 4704.34 |
1576713600000 | 4681.22 |
1576800000000 | 4705.52 |
1577059200000 | 4724.46 |
1577145600000 | 4728.65 |
1577404800000 | 4771.1 |
1577664000000 | 4743.4399 |
1577750400000 | 4753.62 |
1577923200000 | 4793.65 |
1578009600000 | 4740.11 |
1578268800000 | 4719.21 |
1578355200000 | 4711.85 |
1578441600000 | 4727.46 |
1578528000000 | 4693.26 |
1578614400000 | 4682.91 |
1578873600000 | 4700.21 |
1578960000000 | 4732.37 |
1579046400000 | 4729.77 |
1579132800000 | 4712.95 |
1579219200000 | 4748.34 |
1579478400000 | 4742.39 |
1579564800000 | 4755.9799 |
1579651200000 | 4726.37 |
1579737600000 | 4671.84 |
1579824000000 | 4724.78 |
1580083200000 | 4613.59 |
1580169600000 | 4626.84 |
1580256000000 | 4659.2 |
1580342400000 | 4615.46 |
1580428800000 | 4575.7 |
1580688000000 | 4584.1899 |
1580774400000 | 4633.92 |
1580860800000 | 4689.66 |
1580947200000 | 4660.54 |
1581033600000 | 4652.86 |
1581292800000 | 4664.2 |
1581379200000 | 4725.31 |
1581465600000 | 4732.87 |
1581552000000 | 4713.63 |
1581638400000 | 4718.9399 |
1581897600000 | 4731.04 |
1581984000000 | 4682.4 |
1582070400000 | 4707.39 |
1582156800000 | 4710.46 |
1582243200000 | 4742.25 |
1582502400000 | 4543.36 |
1582588800000 | 4461.54 |
1582675200000 | 4471.47 |
1582761600000 | 4388.38 |
1582848000000 | 4214.3 |
1583107200000 | 4312.06 |
1583193600000 | 4418.1 |
1583280000000 | 4453.31 |
1583366400000 | 4398.8 |
1583452800000 | 4248.29 |
1583712000000 | 3963.15 |
1583798400000 | 3853.9 |
1583884800000 | 3787.91 |
1583971200000 | 3222.14 |
1584057600000 | 3269.9699 |
1584316800000 | 3010.33 |
1584403200000 | 3043.38 |
1584489600000 | 2762.26 |
1584576000000 | 2823.04 |
1584662400000 | 2983.26 |
1584921600000 | 2850.7 |
1585008000000 | 3133.12 |
1585094400000 | 3293.28 |
1585180800000 | 3482.61 |
1585267200000 | 3330.95 |
1585526400000 | 3319.9899 |
1585612800000 | 3401.15 |
1585699200000 | 3214.95 |
1585785600000 | 3183.55 |
1585872000000 | 3131.39 |
1586131200000 | 3340.5 |
1586217600000 | 3464.12 |
1586304000000 | 3462.16 |
1586390400000 | 3594.68 |
1586822400000 | 3591.5 |
1586908800000 | 3380.1 |
1586995200000 | 3368.24 |
1587081600000 | 3520.93 |
1587340800000 | 3506.15 |
1587427200000 | 3368.97 |
1587513600000 | 3429.01 |
1587600000000 | 3430.4 |
1587686400000 | 3391.43 |
1587945600000 | 3500.67 |
1588032000000 | 3579.32 |
1588118400000 | 3662.24 |
1588204800000 | 3614.69 |
1588291200000 | 3630.45 |
1588550400000 | 3458.23 |
1588636800000 | 3512.43 |
1588723200000 | 3498.02 |
1588809600000 | 3534.13 |
1588896000000 | 3668.32 |
1589155200000 | 3597.95 |
1589241600000 | 3611.63 |
1589328000000 | 3525.15 |
1589414400000 | 3456.06 |
1589500800000 | 3461.25 |
1589760000000 | 3690.17 |
1589846400000 | 3681.63 |
1589932800000 | 3731.92 |
1590019200000 | 3707.96 |
1590105600000 | 3688.49 |
1590364800000 | 3825.28 |
1590451200000 | 3899 |
1590537600000 | 3906.5 |
1590624000000 | 3979.55 |
1590710400000 | 3963.91 |
1590969600000 | 3998.98 |
1591056000000 | 4107.14 |
1591142400000 | 4264.4799 |
1591228800000 | 4281.27 |
1591315200000 | 4351.32 |
1591574400000 | 4330.6899 |
1591660800000 | 4271.85 |
1591747200000 | 4217.9399 |
1591833600000 | 4036.7 |
1591920000000 | 3995.43 |
1592179200000 | 4040.59 |
1592265600000 | 4189.91 |
1592352000000 | 4199.17 |
1592438400000 | 4184.07 |
1592524800000 | 4160.08 |
1592784000000 | 4159.45 |
1592870400000 | 4210.74 |
1592956800000 | 4081.88 |
1593043200000 | 4083.12 |
1593129600000 | 4080.22 |
1593388800000 | 4155.04 |
1593475200000 | 4138.7 |
1593561600000 | 4159.34 |
1593648000000 | 4254.36 |
1593734400000 | 4237.16 |
1593993600000 | 4324.7 |
1594080000000 | 4302.5 |
1594166400000 | 4247.03 |
1594252800000 | 4197.21 |
1594339200000 | 4266.81 |
1594598400000 | 4332.26 |
1594684800000 | 4326.81 |
1594771200000 | 4419.83 |
1594857600000 | 4446.04 |
1594944000000 | 4403.55 |
1595203200000 | 4473.54 |
1595289600000 | 4496.79 |
1595376000000 | 4527.66 |
1595462400000 | 4520.34 |
1595548800000 | 4450.79 |
1595808000000 | 4501.33 |
1595894400000 | 4467.96 |
1595980800000 | 4500.87 |
1596067200000 | 4390.22 |
1596153600000 | 4294.71 |
1596412800000 | 4397.62 |
1596499200000 | 4401.39 |
1596585600000 | 4514.34 |
1596672000000 | 4493.99 |
1596758400000 | 4491.92 |
1597017600000 | 4526.99 |
1597104000000 | 4607.43 |
1597190400000 | 4661.31 |
1597276800000 | 4651.47 |
1597363200000 | 4575.62 |
1597622400000 | 4612.87 |
1597708800000 | 4613.03 |
1597795200000 | 4654.29 |
1597881600000 | 4585.2299 |
1597968000000 | 4587.76 |
1598227200000 | 4692.45 |
1598313600000 | 4648.14 |
1598400000000 | 4696.4799 |
1598486400000 | 4633.83 |
1598572800000 | 4660.9399 |
1598832000000 | 4625.11 |
1598918400000 | 4613.05 |
1599004800000 | 4633.03 |
1599091200000 | 4559.53 |
1599177600000 | 4517.1 |
1599436800000 | 4614.4 |
1599523200000 | 4542.41 |
1599609600000 | 4610.92 |
1599696000000 | 4592.4799 |
1599782400000 | 4591.24 |
1600041600000 | 4620.36 |
1600128000000 | 4660.06 |
1600214400000 | 4677.81 |
1600300800000 | 4656.71 |
1600387200000 | 4636.36 |
1600646400000 | 4411.24 |
1600732800000 | 4402.96 |
1600819200000 | 4419.82 |
1600905600000 | 4360.54 |
1600992000000 | 4353.75 |
1601251200000 | 4465.33 |
1601337600000 | 4490.25 |
1601424000000 | 4488.32 |
1601510400000 | 4472.35 |
1601596800000 | 4541.71 |
1601856000000 | 4608.4799 |
1601942400000 | 4639.83 |
1602028800000 | 4679.62 |
1602115200000 | 4719.87 |
1602201600000 | 4715.51 |
1602460800000 | 4758.72 |
1602547200000 | 4676.2299 |
1602633600000 | 4694.09 |
1602720000000 | 4571.45 |
1602806400000 | 4629.95 |
1603065600000 | 4648.51 |
1603152000000 | 4671.76 |
1603238400000 | 4589.95 |
1603324800000 | 4580.1 |
1603411200000 | 4589.76 |
1603670400000 | 4470.92 |
1603756800000 | 4400.54 |
1603843200000 | 4227.81 |
1603929600000 | 4206 |
1604016000000 | 4256.25 |
1604275200000 | 4368.61 |
1604361600000 | 4529.76 |
1604448000000 | 4561.46 |
1604534400000 | 4691.46 |
1604620800000 | 4707.85 |
1604880000000 | 4934.59 |
1604966400000 | 4988.08 |
1605052800000 | 4955.71 |
1605139200000 | 4938.09 |
1605225600000 | 4963.11 |
1605484800000 | 5026.7 |
1605571200000 | 5035.32 |
1605657600000 | 5049.05 |
1605744000000 | 4981.97 |
1605830400000 | 4995.02 |
1606089600000 | 4980.93 |
1606176000000 | 5058.62 |
1606262400000 | 5053.1 |
1606348800000 | 5036.31 |
1606435200000 | 5058.4399 |
1606694400000 | 4987.86 |
1606780800000 | 5062.89 |
1606867200000 | 5058.1 |
1606953600000 | 5080.31 |
1607040000000 | 5107.32 |
1607299200000 | 5070.12 |
1607385600000 | 5075.66 |
1607472000000 | 5047.39 |
1607558400000 | 5035.27 |
1607644800000 | 4999.93 |
1607904000000 | 5016.09 |
1607990400000 | 5043.28 |
1608076800000 | 5057.7 |
1608163200000 | 5109.93 |
1608249600000 | 5077.74 |
1608508800000 | 4970 |
1608595200000 | 5031.36 |
1608681600000 | 5062.04 |
1608768000000 | 5051.8 |
1609113600000 | 5126.67 |
1609200000000 | 5145.81 |
1609286400000 | 5152.78 |
1609372800000 | 5081.37 |
1609718400000 | 5188.28 |
1609804800000 | 5154.18 |
1609891200000 | 5321.43 |
1609977600000 | 5439.91 |
1610064000000 | 5470.55 |
1610323200000 | 5359.46 |
1610409600000 | 5381.47 |
1610496000000 | 5387.4 |
1610582400000 | 5374.8 |
1610668800000 | 5277.9799 |
1610928000000 | 5272.2 |
1611014400000 | 5292.12 |
1611100800000 | 5292.43 |
1611187200000 | 5295.02 |
1611273600000 | 5241.92 |
1611532800000 | 5134.51 |
1611619200000 | 5137.14 |
1611705600000 | 5024.95 |
1611792000000 | 5118.2 |
1611878400000 | 5016.36 |
1612137600000 | 5066.96 |
1612224000000 | 5131.42 |
1612310400000 | 5120.49 |
1612396800000 | 5137.77 |
1612483200000 | 5190.51 |
1612742400000 | 5241.51 |
1612828800000 | 5224.2 |
1612915200000 | 5200.45 |
1613001600000 | 5250.16 |
1613088000000 | 5249.17 |
1613347200000 | 5324.83 |
1613433600000 | 5274.07 |
1613520000000 | 5167.92 |
1613606400000 | 5155.52 |
1613692800000 | 5238.05 |
1613952000000 | 5230.66 |
1614038400000 | 5235.91 |
1614124800000 | 5273.83 |
1614211200000 | 5289.25 |
1614297600000 | 5169.9 |
1614556800000 | 5250.18 |
1614643200000 | 5300.34 |
1614729600000 | 5346.55 |
1614816000000 | 5367.61 |
1614902400000 | 5249.06 |
1615161600000 | 5391.05 |
1615248000000 | 5440.59 |
1615334400000 | 5473.57 |
1615420800000 | 5535.24 |
1615507200000 | 5548.59 |
1615766400000 | 5508.16 |
1615852800000 | 5506.68 |
1615939200000 | 5481.02 |
1616025600000 | 5509.17 |
1616112000000 | 5435.58 |
1616371200000 | 5422.43 |
1616457600000 | 5381.11 |
1616544000000 | 5425.38 |
1616630400000 | 5415.87 |
1616716800000 | 5488.63 |
1616976000000 | 5489.24 |
1617062400000 | 5528.08 |
1617148800000 | 5526.03 |
1617235200000 | 5567.31 |
1617667200000 | 5647.12 |
1617753600000 | 5674.41 |
1617840000000 | 5714.85 |
1617926400000 | 5748.2 |
1618185600000 | 5735.37 |
1618272000000 | 5743.81 |
1618358400000 | 5736.7299 |
1618444800000 | 5738.61 |
1618531200000 | 5826.37 |
1618790400000 | 5857.03 |
1618876800000 | 5767.12 |
1618963200000 | 5793.68 |
1619049600000 | 5795.14 |
1619136000000 | 5824.85 |
1619395200000 | 5877.1899 |
1619481600000 | 5883.85 |
1619568000000 | 5881.7 |
1619654400000 | 5869.93 |
1619740800000 | 5821.93 |
1620000000000 | 5890.11 |
1620086400000 | 5864.29 |
1620172800000 | 6025.75 |
1620259200000 | 6082.41 |
1620345600000 | 6146.74 |
1620604800000 | 6137.49 |
1620691200000 | 6006.49 |
1620777600000 | 5989.86 |
1620864000000 | 5961.33 |
1620950400000 | 6060.8 |
1621209600000 | 6031.2299 |
1621296000000 | 6074.71 |
1621382400000 | 5962.26 |
1621468800000 | 6046.78 |
1621555200000 | 6092.9799 |
1621814400000 | 6123.77 |
1621900800000 | 6155.49 |
1621987200000 | 6138.85 |
1622073600000 | 6153.79 |
1622160000000 | 6151.62 |
1622419200000 | 6144.06 |
1622505600000 | 6248.37 |
1622592000000 | 6223.83 |
1622678400000 | 6208.27 |
1622764800000 | 6231.68 |
1623024000000 | 6259.77 |
1623110400000 | 6289.11 |
1623196800000 | 6282.56 |
1623283200000 | 6255.05 |
1623369600000 | 6264.2 |
1623628800000 | 6278.74 |
1623715200000 | 6284.4 |
1623801600000 | 6278.31 |
1623888000000 | 6159.11 |
1623974400000 | 6017.17 |
1624233600000 | 6099.09 |
1624320000000 | 6141.07 |
1624406400000 | 6106.01 |
1624492800000 | 6167.88 |
1624579200000 | 6195.61 |
1624838400000 | 6084.95 |
1624924800000 | 6111.46 |
1625011200000 | 6018.79 |
1625097600000 | 6085.66 |
1625184000000 | 6074.52 |
1625443200000 | 6100.46 |
1625529600000 | 6052.5 |
1625616000000 | 6111.16 |
1625702400000 | 6052.2 |
1625788800000 | 6143.82 |
1626048000000 | 6180.49 |
1626134400000 | 6169.04 |
1626220800000 | 6138.72 |
1626307200000 | 6099.33 |
1626393600000 | 6066.64 |
1626652800000 | 5902.22 |
1626739200000 | 5954.83 |
1626825600000 | 6062.9799 |
1626912000000 | 6115.9 |
1626998400000 | 6177.89 |
1627257600000 | 6186.71 |
1627344000000 | 6153.72 |
1627430400000 | 6196.61 |
1627516800000 | 6276.7 |
1627603200000 | 6251.4 |
1627862400000 | 6286.46 |
1627948800000 | 6286.28 |
1628035200000 | 6334.79 |
1628121600000 | 6354.93 |
1628208000000 | 6296.75 |
1628467200000 | 6265.4 |
1628553600000 | 6298.77 |
1628640000000 | 6379.36 |
1628726400000 | 6408.5 |
1628812800000 | 6455.76 |
1629072000000 | 6415.9799 |
1629158400000 | 6357.56 |
1629244800000 | 6361.61 |
1629331200000 | 6258.46 |
1629417600000 | 6282.82 |
1629676800000 | 6362.91 |
1629763200000 | 6366.91 |
1629849600000 | 6357.2 |
1629936000000 | 6391.64 |
1630022400000 | 6429.14 |
1630281600000 | 6420.77 |
1630368000000 | 6386.5 |
1630454400000 | 6457.4399 |
1630540800000 | 6487.88 |
1630627200000 | 6432.67 |
1630886400000 | 6405.59 |
1630972800000 | 6362.85 |
1631059200000 | 6280.68 |
1631145600000 | 6310.36 |
1631232000000 | 6265.61 |
1631491200000 | 6307.75 |
1631577600000 | 6324.9799 |
1631664000000 | 6234.91 |
1631750400000 | 6235.35 |
1631836800000 | 6115.34 |
1632096000000 | 6022.03 |
1632182400000 | 6089.32 |
1632268800000 | 6147.32 |
1632355200000 | 6176.76 |
1632441600000 | 6112.01 |
1632700800000 | 6075.39 |
1632787200000 | 5913.78 |
1632873600000 | 5887.3 |
1632960000000 | 5848.05 |
1633046400000 | 5815 |
1633305600000 | 5806.97 |
1633392000000 | 5802.33 |
1633478400000 | 5731.64 |
1633564800000 | 5871.13 |
1633651200000 | 5852.35 |
1633910400000 | 5827.86 |
1633996800000 | 5807.5 |
1634083200000 | 5862.81 |
1634169600000 | 5916.07 |
1634256000000 | 5988.26 |
1634515200000 | 5957.77 |
1634601600000 | 6031.04 |
1634688000000 | 6077.17 |
1634774400000 | 6038.72 |
1634860800000 | 6073.56 |
1635120000000 | 6042.17 |
1635206400000 | 6072.07 |
1635292800000 | 6063.35 |
1635379200000 | 6128.49 |
1635465600000 | 6068.9399 |
1635724800000 | 6163.45 |
1635811200000 | 6173.15 |
1635897600000 | 6192.56 |
1635984000000 | 6184.65 |
1636070400000 | 6202.14 |
1636329600000 | 6245.35 |
1636416000000 | 6223.11 |
1636502400000 | 6196.9399 |
1636588800000 | 6265.55 |
1636675200000 | 6269.15 |
1636934400000 | 6255.42 |
1637020800000 | 6192.68 |
1637107200000 | 6178.97 |
1637193600000 | 6167.87 |
1637280000000 | 6108.55 |
1637539200000 | 6052.47 |
1637625600000 | 6034.59 |
1637712000000 | 6022.84 |
1637798400000 | 6057.64 |
1637884800000 | 5857.1 |
1638144000000 | 5866.84 |
1638230400000 | 5821.32 |
1638316800000 | 5966.05 |
1638403200000 | 5933.3 |
1638489600000 | 5862.3 |
1638748800000 | 5974.18 |
1638835200000 | 6097.89 |
1638921600000 | 6093.88 |
1639008000000 | 6056.09 |
1639094400000 | 6028.22 |
1639353600000 | 5966.33 |
1639440000000 | 5918.76 |
1639526400000 | 5939.63 |
1639612800000 | 6043.65 |
1639699200000 | 5965.62 |
1639958400000 | 5910.1 |
1640044800000 | 5983.12 |
1640131200000 | 6085.18 |
1640217600000 | 6167.01 |
1640304000000 | 6169.07 |
1640563200000 | 6222.12 |
1640649600000 | 6246.58 |
1640736000000 | 6315.86 |
1640822400000 | 6305.43 |
1640908800000 | 6324.53 |
1641168000000 | 6296.6899 |
1641254400000 | 6374.57 |
1641340800000 | 6382.9399 |
1641427200000 | 6285.8 |
1641513600000 | 6266.15 |
1641772800000 | 6113.56 |
1641859200000 | 6216.62 |
1641945600000 | 6324.75 |
1642032000000 | 6345.85 |
1642118400000 | 6228.02 |
1642377600000 | 6224.09 |
1642464000000 | 6111.81 |
1642550400000 | 6111.15 |
1642636800000 | 6153.6 |
1642723200000 | 6041.61 |
1642982400000 | 5723.81 |
1643068800000 | 5702.66 |
1643155200000 | 5797.63 |
1643241600000 | 5718.37 |
1643328000000 | 5719.54 |
1643587200000 | 5809.67 |
1643673600000 | 5916.11 |
1643760000000 | 5975.61 |
1643846400000 | 5968.04 |
1643932800000 | 5908.32 |
1644192000000 | 5948.18 |
1644278400000 | 5936.18 |
1644364800000 | 6092.83 |
1644451200000 | 6094.76 |
1644537600000 | 6012.95 |
1644796800000 | 5840.26 |
1644883200000 | 5980.42 |
1644969600000 | 6022.74 |
1645056000000 | 5989.9799 |
1645142400000 | 5897.76 |
1645401600000 | 5809.85 |
1645488000000 | 5777.8 |
1645574400000 | 5734.04 |
1645660800000 | 5365.6899 |
1645747200000 | 5614.75 |
1646006400000 | 5606.51 |
1646092800000 | 5444.62 |
1646179200000 | 5459.32 |
1646265600000 | 5397.22 |
1646352000000 | 5071.81 |
1646611200000 | 4942.33 |
1646697600000 | 4955.31 |
1646784000000 | 5297.76 |
1646870400000 | 5214.45 |
1646956800000 | 5289.93 |
1647216000000 | 5424.21 |
1647302400000 | 5385.99 |
1647388800000 | 5572.77 |
1647475200000 | 5687.96 |
1647561600000 | 5672.45 |
1647820800000 | 5635.31 |
1647907200000 | 5623.76 |
1647993600000 | 5534.53 |
1648080000000 | 5482.33 |
1648166400000 | 5419.06 |
1648425600000 | 5439.17 |
1648512000000 | 5657.45 |
1648598400000 | 5580.06 |
1648684800000 | 5533.72 |
1648771200000 | 5498.8 |
1649030400000 | 5511.01 |
1649116800000 | 5385.41 |
1649203200000 | 5219.86 |
1649289600000 | 5227.9399 |
1649376000000 | 5280.6899 |
1649635200000 | 5291.04 |
1649721600000 | 5312.57 |
1649808000000 | 5322 |
1649894400000 | 5319.01 |
1650326400000 | 5270.41 |
1650412800000 | 5422.27 |
1650499200000 | 5505.84 |
1650585600000 | 5416.21 |
1650844800000 | 5337.2299 |
1650931200000 | 5273.7 |
1651017600000 | 5227.95 |
1651104000000 | 5249.2 |
1651190400000 | 5305.39 |
1651449600000 | 5183.57 |
1651536000000 | 5200.52 |
1651622400000 | 5129.35 |
1651708800000 | 5086.83 |
1651795200000 | 4997.08 |
1652054400000 | 4822.87 |
1652140800000 | 4849.88 |
1652227200000 | 4929.26 |
1652313600000 | 4839.53 |
1652400000000 | 4950.97 |
1652659200000 | 4913.4 |
1652745600000 | 5049.1 |
1652832000000 | 4996.59 |
1652918400000 | 4966.21 |
1653004800000 | 4956.7299 |
1653264000000 | 5050.63 |
1653350400000 | 5031 |
1653436800000 | 5042.9799 |
1653523200000 | 5113.79 |
1653609600000 | 5215.04 |
1653868800000 | 5267.08 |
1653955200000 | 5152.38 |
1654041600000 | 5080.63 |
1654128000000 | 5208.95 |
1654214400000 | 5191.89 |
1654473600000 | 5205.2299 |
1654560000000 | 5192.29 |
1654646400000 | 5177.15 |
1654732800000 | 5087.9 |
1654819200000 | 4853.02 |
1655078400000 | 4664.9799 |
1655164800000 | 4533.14 |
1655251200000 | 4599.95 |
1655337600000 | 4530.78 |
1655424000000 | 4530.66 |
1655683200000 | 4483.9799 |
1655769600000 | 4526 |
1655856000000 | 4510.66 |
1655942400000 | 4440.78 |
1656028800000 | 4564.99 |
1656288000000 | 4568.79 |
1656374400000 | 4531.41 |
1656460800000 | 4459.82 |
1656547200000 | 4406.86 |
1656633600000 | 4391.04 |
1656892800000 | 4421.43 |
1656979200000 | 4230.27 |
1657065600000 | 4298.58 |
1657152000000 | 4386.77 |
1657238400000 | 4460.92 |
1657497600000 | 4359.95 |
1657584000000 | 4401.7299 |
1657670400000 | 4351.11 |
1657756800000 | 4246.21 |
1657843200000 | 4374.4399 |
1658102400000 | 4464.9399 |
1658188800000 | 4573.6 |
1658275200000 | 4557.85 |
1658361600000 | 4594.32 |
1658448000000 | 4608.72 |
1658707200000 | 4584.91 |
1658793600000 | 4504.1 |
1658880000000 | 4532.92 |
1658966400000 | 4634.82 |
1659052800000 | 4781.05 |
1659312000000 | 4772.67 |
1659398400000 | 4693.4399 |
1659484800000 | 4714.9799 |
1659571200000 | 4815.41 |
1659657600000 | 4733.9 |
1659916800000 | 4812.95 |
1660003200000 | 4742.14 |
1660089600000 | 4895.12 |
1660176000000 | 4936.06 |
1660262400000 | 4875.04 |
1660521600000 | 4897.38 |
1660608000000 | 4885.1 |
1660694400000 | 4793.07 |
1660780800000 | 4792.74 |
1660867200000 | 4704.07 |
1661126400000 | 4578.88 |
1661212800000 | 4557.25 |
1661299200000 | 4532.91 |
1661385600000 | 4565.62 |
1661472000000 | 4504.27 |
1661731200000 | 4459.9 |
1661817600000 | 4469.1 |
1661904000000 | 4455.5 |
1661990400000 | 4316.65 |
1662076800000 | 4504.56 |
1662336000000 | 4369.82 |
1662422400000 | 4392.32 |
1662508800000 | 4439.08 |
1662595200000 | 4474.15 |
1662681600000 | 4580.25 |
1662940800000 | 4747.6899 |
1663027200000 | 4576.62 |
1663113600000 | 4499.71 |
1663200000000 | 4485.42 |
1663286400000 | 4391.6899 |
1663545600000 | 4398.84 |
1663632000000 | 4283.34 |
1663718400000 | 4279.32 |
1663804800000 | 4114.52 |
1663891200000 | 3981.46 |
1664150400000 | 3951.57 |
1664236800000 | 3949 |
1664323200000 | 3978.86 |
1664409600000 | 3916.86 |
1664496000000 | 4025.09 |
1664755200000 | 4062.33 |
1664841600000 | 4273.9799 |
1664928000000 | 4157.84 |
1665014400000 | 4099.77 |
1665100800000 | 3989.83 |
1665360000000 | 3991.89 |
1665446400000 | 3977 |
1665532800000 | 3945 |
1665619200000 | 3985.8 |
1665705600000 | 4031.4 |
1665964800000 | 4141.67 |
1666051200000 | 4237.32 |
1666137600000 | 4143.86 |
1666224000000 | 4168.22 |
1666310400000 | 4073.12 |
1666569600000 | 4212.66 |
1666656000000 | 4342.77 |
1666742400000 | 4458.42 |
1666828800000 | 4428.07 |
1666915200000 | 4434.06 |
1667174400000 | 4404.47 |
1667260800000 | 4410.58 |
1667347200000 | 4386.35 |
1667433600000 | 4272.9 |
1667520000000 | 4442.38 |
1667779200000 | 4487.42 |
1667865600000 | 4575.97 |
1667952000000 | 4572.4399 |
1668038400000 | 4847.34 |
1668124800000 | 5015.74 |
1668384000000 | 4962.1 |
1668470400000 | 4980.24 |
1668556800000 | 4889.88 |
1668643200000 | 4801.83 |
1668729600000 | 4882.1 |
1668988800000 | 4833.57 |
1669075200000 | 4871.74 |
1669161600000 | 4957.2299 |
1669248000000 | 4991.84 |
1669334400000 | 4993 |
1669593600000 | 4915.41 |
1669680000000 | 4857.32 |
1669766400000 | 4832.2299 |
1669852800000 | 5013.99 |
1669939200000 | 5007.26 |
1670198400000 | 4991.5 |
1670284800000 | 4954.4 |
1670371200000 | 4931.79 |
1670457600000 | 4920.77 |
1670544000000 | 5006.14 |
1670803200000 | 4957.2299 |
1670889600000 | 5075.46 |
1670976000000 | 5058.52 |
1671062400000 | 4893.6899 |
1671148800000 | 4805.51 |
1671408000000 | 4804.71 |
1671494400000 | 4801.01 |
1671580800000 | 4875.42 |
1671667200000 | 4815.83 |
1671753600000 | 4849.34 |
1672099200000 | 4886.9 |
1672185600000 | 4862.58 |
1672272000000 | 4919.68 |
1672358400000 | 4845.8 |
1672617600000 | 4888.9799 |
1672704000000 | 4912.32 |
1672790400000 | 5062.27 |
1672876800000 | 5011.54 |
1672963200000 | 5108.66 |
1673222400000 | 5303.13 |
1673308800000 | 5249.42 |
1673395200000 | 5281.41 |
1673481600000 | 5358.53 |
1673568000000 | 5376.57 |
1673827200000 | 5429.6 |
1673913600000 | 5443.86 |
1674000000000 | 5515.6899 |
1674086400000 | 5393.42 |
1674172800000 | 5430.72 |
1674432000000 | 5509.56 |
1674518400000 | 5530.31 |
1674604800000 | 5522.53 |
1674691200000 | 5529.11 |
1674777600000 | 5589.35 |
1675036800000 | 5571.92 |
1675123200000 | 5542.26 |
1675209600000 | 5623.62 |
1675296000000 | 5804.07 |
1675382400000 | 5747.43 |
1675641600000 | 5618.71 |
1675728000000 | 5573.36 |
1675814400000 | 5528.95 |
1675900800000 | 5605.13 |
1675987200000 | 5504.09 |
1676246400000 | 5610.87 |
1676332800000 | 5607.1 |
1676419200000 | 5680.13 |
1676505600000 | 5665.04 |
1676592000000 | 5707.37 |
1676851200000 | 5717.81 |
1676937600000 | 5673.59 |
1677024000000 | 5650.09 |
1677110400000 | 5616.47 |
1677196800000 | 5561.17 |
1677456000000 | 5649.57 |
1677542400000 | 5622.41 |
1677628800000 | 5639.3 |
1677715200000 | 5683.96 |
1677801600000 | 5731.63 |
1678060800000 | 5773.88 |
1678147200000 | 5673.62 |
1678233600000 | 5672.86 |
1678320000000 | 5673.78 |
1678406400000 | 5662.6899 |
1678665600000 | 5543.46 |
1678752000000 | 5645.7299 |
1678838400000 | 5370.08 |
1678924800000 | 5510.7299 |
1679011200000 | 5440.68 |
1679270400000 | 5543.93 |
1679356800000 | 5667.32 |
1679443200000 | 5642.5 |
1679529600000 | 5631.54 |
1679616000000 | 5397.87 |
1679875200000 | 5475.9799 |
1679961600000 | 5515.92 |
1680048000000 | 5596.9 |
1680134400000 | 5697.71 |
1680220800000 | 5719.29 |
1680480000000 | 5680.85 |
1680566400000 | 5686.74 |
1680652800000 | 5502.24 |
1680739200000 | 5496.6899 |
1681171200000 | 5579.33 |
1681257600000 | 5633.95 |
1681344000000 | 5714.03 |
1681430400000 | 5744.14 |
1681689600000 | 5736.15 |
1681776000000 | 5809.05 |
1681862400000 | 5826.01 |
1681948800000 | 5825.9 |
1682035200000 | 5812.49 |
1682294400000 | 5866.07 |
1682380800000 | 5792.76 |
1682467200000 | 5786.21 |
1682553600000 | 5778.55 |
1682640000000 | 5877.95 |
1682899200000 | 5844.96 |
1682985600000 | 5749.58 |
1683072000000 | 5823.8 |
1683158400000 | 5793.32 |
1683244800000 | 5866.11 |
1683504000000 | 5893.11 |
1683590400000 | 5868.64 |
1683676800000 | 5855.78 |
1683763200000 | 5835.67 |
1683849600000 | 5832.51 |
1684108800000 | 5855.04 |
1684195200000 | 5816.57 |
1684281600000 | 5800.91 |
1684368000000 | 5787.03 |
1684454400000 | 5880 |
1684713600000 | 5874.34 |
1684800000000 | 5783.54 |
1684886400000 | 5670.54 |
1684972800000 | 5634.1 |
1685059200000 | 5666.99 |
1685318400000 | 5667.43 |
1685404800000 | 5632.86 |
1685491200000 | 5529.9799 |
1685577600000 | 5608.45 |
1685664000000 | 5718.97 |
1685923200000 | 5695.32 |
1686009600000 | 5695.96 |
1686096000000 | 5734.37 |
1686182400000 | 5779.64 |
1686268800000 | 5720.54 |
1686528000000 | 5774.85 |
1686614400000 | 5844.64 |
1686700800000 | 5926.01 |
1686787200000 | 5914.78 |
1686873600000 | 5954.22 |
1687132800000 | 5812.37 |
1687219200000 | 5756.29 |
1687305600000 | 5766.89 |
1687392000000 | 5740.36 |
1687478400000 | 5700.59 |
1687737600000 | 5714.89 |
1687824000000 | 5768.15 |
1687910400000 | 5813.51 |
1687996800000 | 5808.78 |
1688083200000 | 5901.04 |
1688342400000 | 5885.02 |
1688428800000 | 5863.14 |
1688515200000 | 5795.57 |
1688601600000 | 5614.37 |
1688688000000 | 5677.66 |
1688947200000 | 5715.39 |
1689033600000 | 5866.32 |
1689120000000 | 6038.38 |
1689206400000 | 6065.01 |
1689292800000 | 6114.71 |
1689552000000 | 6078.26 |
1689638400000 | 6134.8 |
1689724800000 | 6138.38 |
1689811200000 | 6144.12 |
1689897600000 | 6134.77 |
1690156800000 | 6120.06 |
1690243200000 | 6152.39 |
1690329600000 | 6131.02 |
1690416000000 | 6242.74 |
1690502400000 | 6266.2299 |
1690761600000 | 6222.71 |
1690848000000 | 6162.46 |
1690934400000 | 6081.21 |
1691020800000 | 6047.25 |
1691107200000 | 6167.36 |
1691366400000 | 6129.9799 |
1691452800000 | 6063.9 |
1691539200000 | 6071.74 |
1691625600000 | 6120.6 |
1691712000000 | 6032.76 |
1691971200000 | 6007.96 |
1692057600000 | 5983.29 |
1692144000000 | 5956.43 |
1692230400000 | 5840.38 |
1692316800000 | 5784.87 |
1692576000000 | 5754.61 |
1692662400000 | 5800.14 |
1692748800000 | 5793.82 |
1692835200000 | 5748.41 |
1692921600000 | 5716.74 |
1693180800000 | 5813.36 |
1693267200000 | 5862.9 |
1693353600000 | 5905.4 |
1693440000000 | 5889.41 |
1693526400000 | 5841.33 |
1693785600000 | 5809.56 |
1693872000000 | 5708.42 |
1693958400000 | 5699.31 |
1694044800000 | 5700.78 |
1694131200000 | 5679.61 |
1694390400000 | 5708.32 |
1694476800000 | 5645.54 |
1694563200000 | 5615.4 |
1694649600000 | 5676.96 |
1694736000000 | 5721.18 |
1694995200000 | 5661.25 |
1695081600000 | 5668.72 |
1695168000000 | 5768.25 |
1695254400000 | 5647.14 |
1695340800000 | 5588.01 |
1695600000000 | 5562.83 |
1695686400000 | 5545.88 |
1695772800000 | 5515.81 |
1695859200000 | 5596.13 |
1695945600000 | 5614.11 |
1696204800000 | 5484.4399 |
1696291200000 | 5388.76 |
1696377600000 | 5405.2299 |
1696464000000 | 5415.84 |
1696550400000 | 5507.88 |
1696809600000 | 5471.2299 |
1696896000000 | 5626.85 |
1696982400000 | 5651.75 |
1697068800000 | 5614.13 |
1697155200000 | 5521.47 |
1697414400000 | 5552.55 |
1697500800000 | 5511.84 |
1697587200000 | 5360.77 |
1697673600000 | 5346.82 |
1697760000000 | 5262.4399 |
1698019200000 | 5293.15 |
1698105600000 | 5290.62 |
1698192000000 | 5250.31 |
1698278400000 | 5222.8 |
1698364800000 | 5258.08 |
1698624000000 | 5306.25 |
1698710400000 | 5336.03 |
1698796800000 | 5350 |
1698883200000 | 5519.12 |
1698969600000 | 5646.51 |
1699228800000 | 5596.38 |
1699315200000 | 5561.55 |
1699401600000 | 5600.22 |
1699488000000 | 5674.71 |
1699574400000 | 5617.86 |
1699833600000 | 5660.03 |
1699920000000 | 5885.55 |
1700006400000 | 5937.4 |
1700092800000 | 5895.03 |
1700179200000 | 5964.13 |
1700438400000 | 5968.2 |
1700524800000 | 6001.29 |
1700611200000 | 6004.99 |
1700697600000 | 6021.49 |
1700784000000 | 6066.03 |
1701043200000 | 6052.27 |
1701129600000 | 6085.63 |
1701216000000 | 6160.9 |
1701302400000 | 6168.42 |
1701388800000 | 6179.27 |
1701648000000 | 6138.56 |
1701734400000 | 6204.79 |
1701820800000 | 6266.39 |
1701907200000 | 6266.42 |
1701993600000 | 6301.38 |
1702252800000 | 6335.61 |
1702339200000 | 6360.2 |
1702425600000 | 6364.84 |
1702512000000 | 6692.68 |
1702598400000 | 6691.75 |
1702857600000 | 6563.37 |
1702944000000 | 6662.57 |
1703030400000 | 6678.62 |
1703116800000 | 6684.82 |
1703203200000 | 6717.73 |
1703635200000 | 6793.21 |
1703721600000 | 6787.37 |
1703808000000 | 6767.31 |
1704153600000 | 6704.58 |
1704240000000 | 6490.2 |
1704326400000 | 6571.32 |
1704412800000 | 6549.74 |
1704672000000 | 6594.82 |
1704758400000 | 6576.62 |
1704844800000 | 6546.97 |
1704931200000 | 6487.26 |
1705017600000 | 6582.67 |
1705276800000 | 6530.54 |
1705363200000 | 6450.26 |
1705449600000 | 6336.71 |
1705536000000 | 6378.57 |
1705622400000 | 6366.43 |
1705881600000 | 6437.4799 |
1705968000000 | 6347.7 |
1706054400000 | 6462.47 |
1706140800000 | 6464.92 |
1706227200000 | 6521.4399 |
1706486400000 | 6490.25 |
1706572800000 | 6559.21 |
1706659200000 | 6565.32 |
1706745600000 | 6505.4399 |
1706832000000 | 6504.6 |
1707091200000 | 6437.12 |
1707177600000 | 6490.74 |
1707264000000 | 6529.13 |
1707350400000 | 6520.83 |
1707436800000 | 6507.65 |
1707696000000 | 6582.32 |
1707782400000 | 6450.76 |
1707868800000 | 6507.18 |
1707955200000 | 6611.2299 |
1708041600000 | 6619.62 |
1708300800000 | 6647.71 |
1708387200000 | 6691.56 |
1708473600000 | 6727.38 |
1708560000000 | 6721.94 |
1708646400000 | 6758.96 |
1708905600000 | 6759.58 |
1708992000000 | 6796.44 |
1709078400000 | 6794.69 |
1709164800000 | 6874.66 |
1709251200000 | 6867.1 |
1709510400000 | 6886.71 |
1709596800000 | 6847.15 |
1709683200000 | 6885.27 |
1709769600000 | 6995.96 |
1709856000000 | 7039.03 |
1710115200000 | 6984.21 |
1710201600000 | 7081.25 |
1710288000000 | 7123.75 |
1710374400000 | 7054.15 |
1710460800000 | 7050.52 |
1710720000000 | 7027.82 |
1710806400000 | 7043.49 |
1710892800000 | 7083.39 |
1710979200000 | 7154.68 |
1711065600000 | 7112.21 |
1711324800000 | 7099.95 |
1711411200000 | 7139.28 |
1711497600000 | 7140.49 |
1711584000000 | 7130.92 |
1712016000000 | 6979.79 |
1712102400000 | 7076.04 |
1712188800000 | 7092.67 |
1712275200000 | 7016.31 |
1712534400000 | 7066.79 |
1712620800000 | 6988.03 |
1712707200000 | 6894.75 |
1712793600000 | 6864.96 |
1712880000000 | 6825.61 |
1713139200000 | 6811.41 |
1713225600000 | 6719.73 |
1713312000000 | 6713.16 |
1713398400000 | 6713.16 |
1713484800000 | 6684 |
1713744000000 | 6673.79 |
1713830400000 | 6773.31 |
1713916800000 | 6747.57 |
1714003200000 | 6681.1899 |
1714089600000 | 6810.73 |
1714348800000 | 6838.74 |
1714435200000 | 6749.88 |
1714521600000 | 6737.04 |
1714608000000 | 6775.74 |
1714694400000 | 6950.47 |
1714953600000 | 7003.87 |
1715040000000 | 7069.12 |
1715126400000 | 7092.93 |
1715212800000 | 7149.82 |
1715299200000 | 7247.43 |
1715558400000 | 7236.52 |
1715644800000 | 7278.25 |
1715731200000 | 7381.29 |
1715817600000 | 7340.7 |
1715904000000 | 7284.04 |
1716163200000 | 7287.69 |
1716249600000 | 7259.02 |
1716336000000 | 7225.64 |
1716422400000 | 7264.18 |
1716508800000 | 7298.96 |
1716768000000 | 7346.2 |
1716854400000 | 7277.08 |
1716940800000 | 7152.98 |
1717027200000 | 7237.88 |
1717113600000 | 7194.01 |
1717372800000 | 7259.86 |
1717459200000 | 7185.34 |
1717545600000 | 7205.26 |
1717632000000 | 7219.5 |
1717718400000 | 7128.53 |
1717977600000 | 7042.77 |
1718064000000 | 6950.12 |
1718150400000 | 7161.84 |
1718236800000 | 6980.11 |
1718323200000 | 6789.63 |
1718582400000 | 6816.48 |
1718668800000 | 6911.19 |
1718755200000 | 6909.17 |
1718841600000 | 6938.2 |
1718928000000 | 6790.44 |
1719187200000 | 6856.77 |
1719273600000 | 6792.3 |
1719360000000 | 6758.24 |
1719446400000 | 6753.95 |
1719532800000 | 6726.22 |
1719792000000 | 6771.21 |
1719878400000 | 6754.79 |
1719964800000 | 6900.12 |
1720051200000 | 6965.93 |
1720137600000 | 6979.37 |
1720396800000 | 7025.19 |
1720483200000 | 6904.1 |
1720569600000 | 6951.5 |
1720656000000 | 7102.77 |
1720742400000 | 7200.83 |
1721001600000 | 7156.06 |
1721088000000 | 7181.03 |
1721174400000 | 7209.1 |
1721260800000 | 7250.98 |
1721347200000 | 7167.72 |
1721606400000 | 7251.53 |
1721692800000 | 7240.54 |
1721779200000 | 7171.4 |
1721865600000 | 7111.38 |
1721952000000 | 7230.24 |
1722211200000 | 7118.97 |
1722297600000 | 7204.37 |
1722384000000 | 7211.7 |
1722470400000 | 7086.39 |
1722556800000 | 6907.53 |
1722816000000 | 6821.46 |
1722902400000 | 6752.19 |
1722988800000 | 6898.11 |
1723075200000 | 6854.83 |
1723161600000 | 6899.61 |
1723420800000 | 6871.25 |
1723507200000 | 6917.05 |
1723593600000 | 7007.62 |
1723680000000 | 7034.68 |
1723766400000 | 7066.95 |
1724025600000 | 7183.71 |
1724112000000 | 7207.74 |
1724198400000 | 7235.88 |
1724284800000 | 7267.97 |
1724371200000 | 7386.67 |
1724630400000 | 7391.96 |
1724716800000 | 7362.81 |
1724803200000 | 7389.8 |
1724889600000 | 7402.86 |
1724976000000 | 7447.98 |
1725235200000 | 7462.02 |
1725321600000 | 7380.7 |
1725408000000 | 7326.92 |
1725494400000 | 7310.97 |
1725580800000 | 7251.89 |
1725840000000 | 7279.17 |
1725926400000 | 7262.13 |
1726012800000 | 7230.15 |
1726099200000 | 7271.2 |
1726185600000 | 7404.69 |
1726444800000 | 7436.32 |
1726531200000 | 7556.06 |
1726617600000 | 7527.52 |
1726704000000 | 7676.46 |
1726790400000 | 7579.53 |
1727049600000 | 7577.39 |
1727136000000 | 7609.8 |
1727222400000 | 7656.46 |
1727308800000 | 7738.18 |
1727395200000 | 7724.19 |
1727654400000 | 7575.15 |
1727740800000 | 7498.84 |
1727827200000 | 7464.57 |
1727913600000 | 7309.26 |
1728000000000 | 7322.36 |
1728259200000 | 7335.18 |
1728345600000 | 7326.52 |
1728432000000 | 7373.94 |
1728518400000 | 7309.96 |
1728604800000 | 7327.3 |
1728864000000 | 7334.78 |
1728950400000 | 7334.68 |
1729036800000 | 7332.19 |
1729123200000 | 7343.47 |
1729209600000 | 7367.62 |
1729468800000 | 7289.13 |
1729555200000 | 7219.9 |
1729641600000 | 7144.09 |
1729728000000 | 7142.9 |
1729814400000 | 7135.32 |
1730073600000 | 7266.63 |
1730160000000 | 7209.83 |
1730246400000 | 7214.08 |
1730332800000 | 7196.15 |
1730419200000 | 7229.92 |
1730678400000 | 7236.35 |
1730764800000 | 7269.65 |
1730851200000 | 7126.68 |
1730937600000 | 7292.53 |
1731024000000 | 7209.69 |
1731283200000 | 7284.59 |
1731369600000 | 7099.63 |
1731456000000 | 7052.85 |
1731542400000 | 7115.51 |
1731628800000 | 7078.98 |
1731888000000 | 7079.13 |
1731974400000 | 7043.53 |
1732060800000 | 7006.25 |
1732147200000 | 7007.83 |
1732233600000 | 6997.82 |
1732492800000 | 7061.65 |
1732579200000 | 6972.08 |
1732665600000 | 6982.35 |
1732752000000 | 7036 |
1732838400000 | 7069.45 |
1733097600000 | 7000.62 |
1733184000000 | 7122.03 |
1733270400000 | 7142.48 |
1733356800000 | 7230.18 |
1733443200000 | 7248.25 |
1733702400000 | 7239.58 |
1733788800000 | 7146.65 |
1733875200000 | 7180.99 |
1733961600000 | 7144.97 |
1734048000000 | 7114.35 |
1734307200000 | 7083.1 |
1734393600000 | 7024.29 |
1734480000000 | 7025.22 |
1734566400000 | 6829.91 |
1734652800000 | 6805.69 |
1734912000000 | 6820.13 |
1734998400000 | 6825.31 |
1735257600000 | 6875.31 |
1735516800000 | 6827.56 |
1735603200000 | 6841.6 |
STOXX Europe 600 Optimised Construction & Materials | STOXX Europe 600 | |
---|---|---|
2018 | 25.739716 | 26.3412421 |
2019 | -21.648182 | -15.2679198 |
2020 | 37.8101019 | 24.9568485 |
2021 | 6.950009 | 6.8841278 |
2022 | 24.676396 | 16.2291744 |
2023 | -23.6186941 | -16.3107758 |
2024 | 40.3838023 | 20.1958367 |
2025 | 1.1106628 | 2.0050408 |
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.