Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Discretionary
Index Description
The STOXX Optimised Market Quartiles indices are derived from the STOXX Europe 600 Index and are based on forward-looking expectations of how certain types of companies respond to changes in the economic cycle. STOXX Europe 600 Optimised Consumer Discretionary Index: companies which are most sensitive to economic cycles, for example auto companies, hotels and restaurants. STOXX Europe 600 Optimised Consumer Staples Index: companies which are less sensitive to economic cycles, such as manufacturers and distributors of food and beverages or producers of non-durable household goods. STOXX Europe 600 Optimised Defensive Index: companies which tend not to be affected by economic cycles. STOXX Europe 600 Optimised Cyclicals Index: companies which tend to follow economic cycles.
Key facts
- The indices offer market participants a way to measure the performance of European companies in relation to economic cycles
- Like the other Optimised indices, the Market Quartile indices take into account the ability to borrow a stock in the stock lending market, a key component in facilitating active trading in the underlying index constituents and related products
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Consumer Discretionary | 1,794.1 | 1,175.3 | 18.1 | 8.7 | 113.5 | 2.1 | 9.7 | 0.2 | 17.3 |
STOXX Europe 600 | 14,163.7 | 11,304.2 | 18.8 | 6.6 | 343.9 | 1.2 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Consumer Products and Services | 47.6 |
---|---|
Automobiles and Parts | 21.0 |
Media | 15.8 |
Retail | 8.8 |
Travel and Leisure | 6.7 |
Country weighting
France | 27.1 |
---|---|
UK | 24.4 |
Germany | 18.4 |
Italy | 9.1 |
Switzerland | 8.8 |
Netherlands | 3.8 |
Spain | 2.9 |
Sweden | 2.9 |
Denmark | 1.4 |
Poland | 1.0 |
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 Consumer Discretionary | -3.3 | -3.6 | 1.8 | -4.5 | 21.6 | N/A | N/A | 1.8 | -1.5 | 4.0 |
STOXX Europe 600 | -1.6 | 4.5 | 9.9 | 11.9 | 35.5 | N/A | N/A | 10.0 | 3.8 | 6.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Consumer Discretionary | N/A | N/A | 16.9 | 24.9 | 26.4 | N/A | N/A | -0.1 | -0.2 | 0.1 |
STOXX Europe 600 | N/A | N/A | 12.7 | 18.8 | 20.5 | N/A | N/A | 0.5 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Consumer Discretionary | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 7.8 | 8.0 | 7.9 | 9.6 | 9.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Consumer Discretionary | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -2.7 | -1.1 | -0.9 | -0.5 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Discretionary
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 Consumer Discretionary | 14.8 | 15.1 | 14.0 | 14.0 | 1.6 | 2.3 | 0.8 | 18.8 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 2.9 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 Optimised Consumer Discretionary | |
---|---|
1104451200000 | 1000 |
1104710400000 | 998.92 |
1104796800000 | 995 |
1104883200000 | 984.84 |
1104969600000 | 981.64 |
1105056000000 | 978.14 |
1105315200000 | 981.15 |
1105401600000 | 978.94 |
1105488000000 | 979.11 |
1105574400000 | 978.08 |
1105660800000 | 978.68 |
1105920000000 | 979.8 |
1106006400000 | 977.95 |
1106092800000 | 981.48 |
1106179200000 | 973.55 |
1106265600000 | 974.27 |
1106524800000 | 974.88 |
1106611200000 | 975.44 |
1106697600000 | 983.04 |
1106784000000 | 982.69 |
1106870400000 | 979.39 |
1107129600000 | 989.7 |
1107216000000 | 993.52 |
1107302400000 | 999.43 |
1107388800000 | 994.42 |
1107475200000 | 1000.67 |
1107734400000 | 998.09 |
1107820800000 | 996.41 |
1107907200000 | 996.08 |
1107993600000 | 1002.28 |
1108080000000 | 1007.62 |
1108339200000 | 1017.07 |
1108425600000 | 1021.42 |
1108512000000 | 1014.89 |
1108598400000 | 1025.99 |
1108684800000 | 1026.17 |
1108944000000 | 1022.35 |
1109030400000 | 1024.93 |
1109116800000 | 1016.4 |
1109203200000 | 1017.88 |
1109289600000 | 1030.09 |
1109548800000 | 1030.66 |
1109635200000 | 1030.44 |
1109721600000 | 1023.36 |
1109808000000 | 1022.56 |
1109894400000 | 1036.42 |
1110153600000 | 1032.93 |
1110240000000 | 1040.5 |
1110326400000 | 1036.36 |
1110412800000 | 1035.42 |
1110499200000 | 1041.75 |
1110758400000 | 1032.42 |
1110844800000 | 1033.41 |
1110931200000 | 1030.7 |
1111017600000 | 1027.1 |
1111104000000 | 1025 |
1111363200000 | 1015.85 |
1111449600000 | 1019.88 |
1111536000000 | 1002.74 |
1111622400000 | 1005.96 |
1112054400000 | 1001.49 |
1112140800000 | 1006.63 |
1112227200000 | 1011.61 |
1112313600000 | 1014 |
1112572800000 | 995.49 |
1112659200000 | 1002.76 |
1112745600000 | 1006.65 |
1112832000000 | 1009.68 |
1112918400000 | 1009.16 |
1113177600000 | 1017.18 |
1113264000000 | 1007.27 |
1113350400000 | 1012.51 |
1113436800000 | 1001.02 |
1113523200000 | 990.92 |
1113782400000 | 979.4 |
1113868800000 | 987.22 |
1113955200000 | 985.72 |
1114041600000 | 989.88 |
1114128000000 | 995.38 |
1114387200000 | 988.73 |
1114473600000 | 978.94 |
1114560000000 | 960.63 |
1114646400000 | 950.77 |
1114732800000 | 953.25 |
1114992000000 | 952.83 |
1115078400000 | 958.89 |
1115164800000 | 965.62 |
1115251200000 | 969.78 |
1115337600000 | 964.84 |
1115596800000 | 960.88 |
1115683200000 | 955.26 |
1115769600000 | 948.91 |
1115856000000 | 953.06 |
1115942400000 | 951.35 |
1116201600000 | 946.76 |
1116288000000 | 949.48 |
1116374400000 | 957.23 |
1116460800000 | 966.35 |
1116547200000 | 961.83 |
1116806400000 | 967.2 |
1116892800000 | 963.7 |
1116979200000 | 963.17 |
1117065600000 | 966.79 |
1117152000000 | 965.25 |
1117411200000 | 964.96 |
1117497600000 | 957.88 |
1117584000000 | 963.46 |
1117670400000 | 965.91 |
1117756800000 | 967.15 |
1118016000000 | 963.59 |
1118102400000 | 975.13 |
1118188800000 | 979.79 |
1118275200000 | 964.97 |
1118361600000 | 968 |
1118620800000 | 962.44 |
1118707200000 | 964.4 |
1118793600000 | 966.27 |
1118880000000 | 973.89 |
1118966400000 | 984.84 |
1119225600000 | 974.61 |
1119312000000 | 980.06 |
1119398400000 | 986.66 |
1119484800000 | 983.49 |
1119571200000 | 975.51 |
1119830400000 | 970.11 |
1119916800000 | 970.69 |
1120003200000 | 975.28 |
1120089600000 | 974.88 |
1120176000000 | 973.15 |
1120435200000 | 967.34 |
1120521600000 | 962.67 |
1120608000000 | 968.51 |
1120694400000 | 947.4 |
1120780800000 | 959.23 |
1121040000000 | 979.31 |
1121126400000 | 987.13 |
1121212800000 | 983.81 |
1121299200000 | 989.55 |
1121385600000 | 984.07 |
1121644800000 | 980.67 |
1121731200000 | 978.05 |
1121817600000 | 979.01 |
1121904000000 | 991.47 |
1121990400000 | 992.12 |
1122249600000 | 992.69 |
1122336000000 | 985.93 |
1122422400000 | 990.41 |
1122508800000 | 1003.17 |
1122595200000 | 1008.11 |
1122854400000 | 1016.77 |
1122940800000 | 1023.8 |
1123027200000 | 1026.89 |
1123113600000 | 1023.17 |
1123200000000 | 1017 |
1123459200000 | 1023.85 |
1123545600000 | 1025.82 |
1123632000000 | 1038.34 |
1123718400000 | 1036.51 |
1123804800000 | 1033.05 |
1124064000000 | 1025.56 |
1124150400000 | 1024.71 |
1124236800000 | 1020.56 |
1124323200000 | 1010.3 |
1124409600000 | 1016.18 |
1124668800000 | 1025.78 |
1124755200000 | 1022.83 |
1124841600000 | 1022.73 |
1124928000000 | 1018.21 |
1125014400000 | 1016.44 |
1125273600000 | 1013.66 |
1125360000000 | 1002.36 |
1125446400000 | 1016.01 |
1125532800000 | 1032.12 |
1125619200000 | 1033.53 |
1125878400000 | 1038.86 |
1125964800000 | 1043.04 |
1126051200000 | 1046.78 |
1126137600000 | 1041.82 |
1126224000000 | 1046.93 |
1126483200000 | 1039.55 |
1126569600000 | 1029.1 |
1126656000000 | 1035 |
1126742400000 | 1023.4 |
1126828800000 | 1027.17 |
1127088000000 | 1019.34 |
1127174400000 | 1025.01 |
1127260800000 | 1019.91 |
1127347200000 | 1007.63 |
1127433600000 | 1007.04 |
1127692800000 | 1017.58 |
1127779200000 | 1012.27 |
1127865600000 | 1020.31 |
1127952000000 | 1015.03 |
1128038400000 | 1020.89 |
1128297600000 | 1016.7 |
1128384000000 | 1027.7 |
1128470400000 | 1016.44 |
1128556800000 | 1013.83 |
1128643200000 | 1004.23 |
1128902400000 | 1000.01 |
1128988800000 | 996.91 |
1129075200000 | 991.59 |
1129161600000 | 977.24 |
1129248000000 | 993.6 |
1129507200000 | 988.04 |
1129593600000 | 974.61 |
1129680000000 | 960.08 |
1129766400000 | 963.26 |
1129852800000 | 961.87 |
1130112000000 | 969.98 |
1130198400000 | 976.31 |
1130284800000 | 979.65 |
1130371200000 | 969.01 |
1130457600000 | 963.41 |
1130716800000 | 976.03 |
1130803200000 | 976.79 |
1130889600000 | 990.65 |
1130976000000 | 998.47 |
1131062400000 | 978.63 |
1131321600000 | 984.42 |
1131408000000 | 983.89 |
1131494400000 | 977.94 |
1131580800000 | 977.51 |
1131667200000 | 985.98 |
1131926400000 | 987.09 |
1132012800000 | 983.66 |
1132099200000 | 973.43 |
1132185600000 | 978.92 |
1132272000000 | 980.79 |
1132531200000 | 989.32 |
1132617600000 | 985.17 |
1132704000000 | 994.01 |
1132790400000 | 991.4 |
1132876800000 | 989.96 |
1133136000000 | 990.88 |
1133222400000 | 994.77 |
1133308800000 | 996.53 |
1133395200000 | 1003.39 |
1133481600000 | 1007.8 |
1133740800000 | 1009.15 |
1133827200000 | 1015.4 |
1133913600000 | 1008.63 |
1134000000000 | 1020.75 |
1134086400000 | 1026.98 |
1134345600000 | 1040.54 |
1134432000000 | 1038.65 |
1134518400000 | 1041.71 |
1134604800000 | 1037.03 |
1134691200000 | 1048.76 |
1134950400000 | 1045.27 |
1135036800000 | 1038.98 |
1135123200000 | 1034.45 |
1135209600000 | 1038.02 |
1135296000000 | 1038.79 |
1135641600000 | 1042.3 |
1135728000000 | 1046.89 |
1135814400000 | 1048.35 |
1135900800000 | 1037.34 |
1136160000000 | 1044.12 |
1136246400000 | 1063.53 |
1136332800000 | 1083.06 |
1136419200000 | 1078.08 |
1136505600000 | 1089.2 |
1136764800000 | 1089.03 |
1136851200000 | 1083.41 |
1136937600000 | 1091.63 |
1137024000000 | 1088.92 |
1137110400000 | 1084.4 |
1137369600000 | 1087.2 |
1137456000000 | 1073.33 |
1137542400000 | 1067.39 |
1137628800000 | 1076.88 |
1137715200000 | 1067.73 |
1137974400000 | 1079.23 |
1138060800000 | 1082.78 |
1138147200000 | 1097.14 |
1138233600000 | 1106.49 |
1138320000000 | 1102.65 |
1138579200000 | 1097.34 |
1138665600000 | 1100 |
1138752000000 | 1111.39 |
1138838400000 | 1102.4 |
1138924800000 | 1097.29 |
1139184000000 | 1097.57 |
1139270400000 | 1091.54 |
1139356800000 | 1088.9 |
1139443200000 | 1100.71 |
1139529600000 | 1101.71 |
1139788800000 | 1111.49 |
1139875200000 | 1102.38 |
1139961600000 | 1105.95 |
1140048000000 | 1099.94 |
1140134400000 | 1103.21 |
1140393600000 | 1104.06 |
1140480000000 | 1096.81 |
1140566400000 | 1098.81 |
1140652800000 | 1098.27 |
1140739200000 | 1098.28 |
1140998400000 | 1102.87 |
1141084800000 | 1097.54 |
1141171200000 | 1107.2 |
1141257600000 | 1101.25 |
1141344000000 | 1104.16 |
1141603200000 | 1110.97 |
1141689600000 | 1096.91 |
1141776000000 | 1085.26 |
1141862400000 | 1097.84 |
1141948800000 | 1101.55 |
1142208000000 | 1114.47 |
1142294400000 | 1131.54 |
1142380800000 | 1136.98 |
1142467200000 | 1148.41 |
1142553600000 | 1148.26 |
1142812800000 | 1149.84 |
1142899200000 | 1144.29 |
1142985600000 | 1156.04 |
1143072000000 | 1146.1 |
1143158400000 | 1157.15 |
1143417600000 | 1151.32 |
1143504000000 | 1147.64 |
1143590400000 | 1142.26 |
1143676800000 | 1157.64 |
1143763200000 | 1147.91 |
1144022400000 | 1157.8 |
1144108800000 | 1168.17 |
1144195200000 | 1171.68 |
1144281600000 | 1167.03 |
1144368000000 | 1148.89 |
1144627200000 | 1156.17 |
1144713600000 | 1144.83 |
1144800000000 | 1139.15 |
1144886400000 | 1141.45 |
1145318400000 | 1154.45 |
1145404800000 | 1173.97 |
1145491200000 | 1181.19 |
1145577600000 | 1190.18 |
1145836800000 | 1185.57 |
1145923200000 | 1196.6 |
1146009600000 | 1206.93 |
1146096000000 | 1208.2 |
1146182400000 | 1201.66 |
1146441600000 | 1206.95 |
1146528000000 | 1214.67 |
1146614400000 | 1203.16 |
1146700800000 | 1217.53 |
1146787200000 | 1235.7 |
1147046400000 | 1236.97 |
1147132800000 | 1249.87 |
1147219200000 | 1253.06 |
1147305600000 | 1249.6 |
1147392000000 | 1227.1 |
1147651200000 | 1201.44 |
1147737600000 | 1203.08 |
1147824000000 | 1164.78 |
1147910400000 | 1165.38 |
1147996800000 | 1156.02 |
1148256000000 | 1131.22 |
1148342400000 | 1163.92 |
1148428800000 | 1139.26 |
1148515200000 | 1153.82 |
1148601600000 | 1172.11 |
1148860800000 | 1175.49 |
1148947200000 | 1164.95 |
1149033600000 | 1167.44 |
1149120000000 | 1168.08 |
1149206400000 | 1187 |
1149465600000 | 1174.48 |
1149552000000 | 1135.75 |
1149638400000 | 1136.07 |
1149724800000 | 1098.12 |
1149811200000 | 1119.52 |
1150070400000 | 1108.37 |
1150156800000 | 1081.52 |
1150243200000 | 1088.77 |
1150329600000 | 1114.6 |
1150416000000 | 1110.68 |
1150675200000 | 1113.67 |
1150761600000 | 1118.71 |
1150848000000 | 1123.74 |
1150934400000 | 1122.07 |
1151020800000 | 1115.13 |
1151280000000 | 1116.21 |
1151366400000 | 1109.38 |
1151452800000 | 1107.27 |
1151539200000 | 1125.34 |
1151625600000 | 1164.07 |
1151884800000 | 1168.85 |
1151971200000 | 1167.61 |
1152057600000 | 1145.76 |
1152144000000 | 1153.84 |
1152230400000 | 1154.52 |
1152489600000 | 1151.1 |
1152576000000 | 1139.61 |
1152662400000 | 1140.19 |
1152748800000 | 1123.02 |
1152835200000 | 1101.45 |
1153094400000 | 1084.2 |
1153180800000 | 1075.9 |
1153267200000 | 1107.25 |
1153353600000 | 1119 |
1153440000000 | 1109.67 |
1153699200000 | 1123.13 |
1153785600000 | 1129.39 |
1153872000000 | 1134.26 |
1153958400000 | 1159.51 |
1154044800000 | 1168.35 |
1154304000000 | 1164.03 |
1154390400000 | 1153.56 |
1154476800000 | 1169.01 |
1154563200000 | 1156.99 |
1154649600000 | 1179.55 |
1154908800000 | 1163.49 |
1154995200000 | 1162.78 |
1155081600000 | 1173.97 |
1155168000000 | 1154.78 |
1155254400000 | 1157.8 |
1155513600000 | 1163.32 |
1155600000000 | 1176.43 |
1155686400000 | 1189.37 |
1155772800000 | 1200.38 |
1155859200000 | 1195.26 |
1156118400000 | 1201.45 |
1156204800000 | 1193.48 |
1156291200000 | 1187.44 |
1156377600000 | 1189.2 |
1156464000000 | 1184.21 |
1156723200000 | 1191.74 |
1156809600000 | 1193.45 |
1156896000000 | 1212.16 |
1156982400000 | 1209.16 |
1157068800000 | 1216.71 |
1157328000000 | 1226.82 |
1157414400000 | 1216.1 |
1157500800000 | 1203.27 |
1157587200000 | 1184.76 |
1157673600000 | 1185.6 |
1157932800000 | 1184.44 |
1158019200000 | 1201.74 |
1158105600000 | 1210.56 |
1158192000000 | 1220 |
1158278400000 | 1208.08 |
1158537600000 | 1208.23 |
1158624000000 | 1203.19 |
1158710400000 | 1216.16 |
1158796800000 | 1231.55 |
1158883200000 | 1224.3 |
1159142400000 | 1222.46 |
1159228800000 | 1231.43 |
1159315200000 | 1243 |
1159401600000 | 1237.52 |
1159488000000 | 1235.48 |
1159747200000 | 1238.32 |
1159833600000 | 1235.39 |
1159920000000 | 1242.53 |
1160006400000 | 1249.92 |
1160092800000 | 1243.21 |
1160352000000 | 1238.2 |
1160438400000 | 1236.48 |
1160524800000 | 1239.58 |
1160611200000 | 1248.23 |
1160697600000 | 1244.76 |
1160956800000 | 1248.46 |
1161043200000 | 1235.78 |
1161129600000 | 1248.42 |
1161216000000 | 1263.49 |
1161302400000 | 1268.91 |
1161561600000 | 1264.88 |
1161648000000 | 1268.12 |
1161734400000 | 1285.16 |
1161820800000 | 1293.68 |
1161907200000 | 1293.99 |
1162166400000 | 1288.93 |
1162252800000 | 1299.26 |
1162339200000 | 1303.43 |
1162425600000 | 1298.13 |
1162512000000 | 1294.91 |
1162771200000 | 1308.09 |
1162857600000 | 1322.79 |
1162944000000 | 1319.91 |
1163030400000 | 1319.71 |
1163116800000 | 1328.91 |
1163376000000 | 1330.93 |
1163462400000 | 1326.46 |
1163548800000 | 1337.34 |
1163635200000 | 1343.46 |
1163721600000 | 1335.97 |
1163980800000 | 1337 |
1164067200000 | 1337.22 |
1164153600000 | 1345.72 |
1164240000000 | 1342.74 |
1164326400000 | 1344.68 |
1164585600000 | 1327.95 |
1164672000000 | 1329.89 |
1164758400000 | 1350.13 |
1164844800000 | 1349.97 |
1164931200000 | 1349.44 |
1165190400000 | 1356.72 |
1165276800000 | 1366.06 |
1165363200000 | 1363.15 |
1165449600000 | 1365.28 |
1165536000000 | 1368.11 |
1165795200000 | 1369.58 |
1165881600000 | 1372.5 |
1165968000000 | 1384.51 |
1166054400000 | 1384.96 |
1166140800000 | 1378.44 |
1166400000000 | 1375.75 |
1166486400000 | 1380.28 |
1166572800000 | 1387.97 |
1166659200000 | 1387.92 |
1166745600000 | 1379.83 |
1167177600000 | 1392.09 |
1167264000000 | 1394.44 |
1167350400000 | 1396.23 |
1167696000000 | 1421.54 |
1167782400000 | 1410.89 |
1167868800000 | 1395.25 |
1167955200000 | 1380.98 |
1168214400000 | 1381.53 |
1168300800000 | 1385.45 |
1168387200000 | 1374.25 |
1168473600000 | 1389.84 |
1168560000000 | 1401.41 |
1168819200000 | 1409.32 |
1168905600000 | 1397.15 |
1168992000000 | 1401.18 |
1169078400000 | 1411.82 |
1169164800000 | 1422.02 |
1169424000000 | 1417.83 |
1169510400000 | 1424.18 |
1169596800000 | 1423.45 |
1169683200000 | 1417.12 |
1169769600000 | 1404.07 |
1170028800000 | 1412.36 |
1170115200000 | 1418.71 |
1170201600000 | 1412.53 |
1170288000000 | 1432.75 |
1170374400000 | 1438.13 |
1170633600000 | 1428.51 |
1170720000000 | 1438.11 |
1170806400000 | 1446.24 |
1170892800000 | 1435.38 |
1170979200000 | 1440.07 |
1171238400000 | 1427.82 |
1171324800000 | 1436.97 |
1171411200000 | 1468.53 |
1171497600000 | 1484.68 |
1171584000000 | 1482.45 |
1171843200000 | 1491.24 |
1171929600000 | 1489.59 |
1172016000000 | 1476.56 |
1172102400000 | 1476.06 |
1172188800000 | 1487.51 |
1172448000000 | 1491.27 |
1172534400000 | 1453.53 |
1172620800000 | 1439.73 |
1172707200000 | 1422.7 |
1172793600000 | 1417.87 |
1173052800000 | 1389.8 |
1173139200000 | 1408.36 |
1173225600000 | 1425.14 |
1173312000000 | 1438.43 |
1173398400000 | 1447.97 |
1173657600000 | 1447.59 |
1173744000000 | 1431.65 |
1173830400000 | 1404.29 |
1173916800000 | 1439.45 |
1174003200000 | 1450.54 |
1174262400000 | 1470.93 |
1174348800000 | 1485.91 |
1174435200000 | 1495.65 |
1174521600000 | 1517.28 |
1174608000000 | 1534.44 |
1174867200000 | 1525.09 |
1174953600000 | 1531.76 |
1175040000000 | 1520.68 |
1175126400000 | 1532.27 |
1175212800000 | 1531.85 |
1175472000000 | 1554.44 |
1175558400000 | 1565.12 |
1175644800000 | 1564.91 |
1175731200000 | 1570.12 |
1176163200000 | 1584.25 |
1176249600000 | 1583.5 |
1176336000000 | 1580.75 |
1176422400000 | 1589.13 |
1176681600000 | 1609.03 |
1176768000000 | 1613.31 |
1176854400000 | 1605.49 |
1176940800000 | 1598.72 |
1177027200000 | 1609.42 |
1177286400000 | 1605.93 |
1177372800000 | 1593.78 |
1177459200000 | 1613.74 |
1177545600000 | 1613.36 |
1177632000000 | 1612.72 |
1177891200000 | 1618.29 |
1177977600000 | 1617.39 |
1178064000000 | 1624.14 |
1178150400000 | 1616.4 |
1178236800000 | 1651.64 |
1178496000000 | 1651.81 |
1178582400000 | 1628.8 |
1178668800000 | 1630.9 |
1178755200000 | 1620.27 |
1178841600000 | 1631.72 |
1179100800000 | 1637.49 |
1179187200000 | 1658.48 |
1179273600000 | 1662.52 |
1179360000000 | 1654.32 |
1179446400000 | 1665.48 |
1179705600000 | 1658.06 |
1179792000000 | 1659.09 |
1179878400000 | 1678.98 |
1179964800000 | 1652.3 |
1180051200000 | 1655.45 |
1180310400000 | 1656.93 |
1180396800000 | 1669.07 |
1180483200000 | 1660.1 |
1180569600000 | 1674.4 |
1180656000000 | 1686.16 |
1180915200000 | 1685.36 |
1181001600000 | 1674.03 |
1181088000000 | 1633.71 |
1181174400000 | 1609.56 |
1181260800000 | 1596.99 |
1181520000000 | 1611.35 |
1181606400000 | 1605.74 |
1181692800000 | 1607.93 |
1181779200000 | 1636.12 |
1181865600000 | 1661.58 |
1182124800000 | 1656.14 |
1182211200000 | 1647.38 |
1182297600000 | 1647.55 |
1182384000000 | 1626.3 |
1182470400000 | 1624.21 |
1182729600000 | 1624.31 |
1182816000000 | 1617.05 |
1182902400000 | 1606.97 |
1182988800000 | 1628.92 |
1183075200000 | 1642.56 |
1183334400000 | 1647.46 |
1183420800000 | 1664.82 |
1183507200000 | 1674.12 |
1183593600000 | 1661.01 |
1183680000000 | 1677.87 |
1183939200000 | 1680.92 |
1184025600000 | 1674.3 |
1184112000000 | 1675.61 |
1184198400000 | 1693.8 |
1184284800000 | 1698.33 |
1184544000000 | 1702.06 |
1184630400000 | 1693.13 |
1184716800000 | 1675.62 |
1184803200000 | 1690.12 |
1184889600000 | 1678.6 |
1185148800000 | 1689.55 |
1185235200000 | 1663.63 |
1185321600000 | 1639.78 |
1185408000000 | 1584.97 |
1185494400000 | 1576.16 |
1185753600000 | 1578.17 |
1185840000000 | 1616.41 |
1185926400000 | 1585.72 |
1186012800000 | 1593.34 |
1186099200000 | 1586.38 |
1186358400000 | 1574.43 |
1186444800000 | 1577.41 |
1186531200000 | 1609.7 |
1186617600000 | 1574.38 |
1186704000000 | 1529.65 |
1186963200000 | 1555.5 |
1187049600000 | 1538.42 |
1187136000000 | 1525.39 |
1187222400000 | 1460.12 |
1187308800000 | 1489.08 |
1187568000000 | 1491.35 |
1187654400000 | 1493.2 |
1187740800000 | 1532.17 |
1187827200000 | 1542.4 |
1187913600000 | 1554.9 |
1188172800000 | 1559.64 |
1188259200000 | 1536.79 |
1188345600000 | 1549.31 |
1188432000000 | 1565.03 |
1188518400000 | 1584.07 |
1188777600000 | 1594.22 |
1188864000000 | 1597.5 |
1188950400000 | 1573.66 |
1189036800000 | 1584.32 |
1189123200000 | 1550.49 |
1189382400000 | 1533.22 |
1189468800000 | 1560.93 |
1189555200000 | 1568.93 |
1189641600000 | 1577.14 |
1189728000000 | 1555.54 |
1189987200000 | 1523.92 |
1190073600000 | 1536.86 |
1190160000000 | 1586.05 |
1190246400000 | 1587.17 |
1190332800000 | 1602.41 |
1190592000000 | 1606.85 |
1190678400000 | 1587.97 |
1190764800000 | 1600.81 |
1190851200000 | 1625.26 |
1190937600000 | 1634.36 |
1191196800000 | 1658.47 |
1191283200000 | 1664.28 |
1191369600000 | 1673.03 |
1191456000000 | 1677.25 |
1191542400000 | 1690.52 |
1191801600000 | 1677.69 |
1191888000000 | 1695.7 |
1191974400000 | 1712.79 |
1192060800000 | 1726.82 |
1192147200000 | 1715.34 |
1192406400000 | 1699.89 |
1192492800000 | 1677.98 |
1192579200000 | 1695.51 |
1192665600000 | 1686.39 |
1192752000000 | 1673.05 |
1193011200000 | 1639.61 |
1193097600000 | 1671.03 |
1193184000000 | 1658.69 |
1193270400000 | 1696.24 |
1193356800000 | 1715.29 |
1193616000000 | 1733.73 |
1193702400000 | 1726.51 |
1193788800000 | 1759.39 |
1193875200000 | 1730.01 |
1193961600000 | 1718.4 |
1194220800000 | 1698.46 |
1194307200000 | 1704.84 |
1194393600000 | 1688.7 |
1194480000000 | 1673.59 |
1194566400000 | 1641.67 |
1194825600000 | 1621.45 |
1194912000000 | 1628.82 |
1194998400000 | 1648 |
1195084800000 | 1610.04 |
1195171200000 | 1583.88 |
1195430400000 | 1538.6 |
1195516800000 | 1574.86 |
1195603200000 | 1529.32 |
1195689600000 | 1534.41 |
1195776000000 | 1559.46 |
1196035200000 | 1559.2 |
1196121600000 | 1537.23 |
1196208000000 | 1583.51 |
1196294400000 | 1582.47 |
1196380800000 | 1583.81 |
1196640000000 | 1577.48 |
1196726400000 | 1542.3 |
1196812800000 | 1559.09 |
1196899200000 | 1547.3 |
1196985600000 | 1572.39 |
1197244800000 | 1598.92 |
1197331200000 | 1593.64 |
1197417600000 | 1591.35 |
1197504000000 | 1537.55 |
1197590400000 | 1521.26 |
1197849600000 | 1482.23 |
1197936000000 | 1486.15 |
1198022400000 | 1475.19 |
1198108800000 | 1477.73 |
1198195200000 | 1506.56 |
1198454400000 | 1512.53 |
1198713600000 | 1523.93 |
1198800000000 | 1541.8 |
1199059200000 | 1535.1 |
1199232000000 | 1519.8 |
1199318400000 | 1482.93 |
1199404800000 | 1428.46 |
1199664000000 | 1404.06 |
1199750400000 | 1407.23 |
1199836800000 | 1352.33 |
1199923200000 | 1349.53 |
1200009600000 | 1360.91 |
1200268800000 | 1385.56 |
1200355200000 | 1334.49 |
1200441600000 | 1320.02 |
1200528000000 | 1317.14 |
1200614400000 | 1302.91 |
1200873600000 | 1240.87 |
1200960000000 | 1290.93 |
1201046400000 | 1252.32 |
1201132800000 | 1337.91 |
1201219200000 | 1335.96 |
1201478400000 | 1340.35 |
1201564800000 | 1362.23 |
1201651200000 | 1345.17 |
1201737600000 | 1346.68 |
1201824000000 | 1375.99 |
1202083200000 | 1382.12 |
1202169600000 | 1305.91 |
1202256000000 | 1312.96 |
1202342400000 | 1267.33 |
1202428800000 | 1268.78 |
1202688000000 | 1254.71 |
1202774400000 | 1308.27 |
1202860800000 | 1322.14 |
1202947200000 | 1319.42 |
1203033600000 | 1301.23 |
1203292800000 | 1323.97 |
1203379200000 | 1342.72 |
1203465600000 | 1319.25 |
1203552000000 | 1345.48 |
1203638400000 | 1325.43 |
1203897600000 | 1353.43 |
1203984000000 | 1377.45 |
1204070400000 | 1398.06 |
1204156800000 | 1371.91 |
1204243200000 | 1348.49 |
1204502400000 | 1339.61 |
1204588800000 | 1316.35 |
1204675200000 | 1347.45 |
1204761600000 | 1334.46 |
1204848000000 | 1322.17 |
1205107200000 | 1306.09 |
1205193600000 | 1304.58 |
1205280000000 | 1336.22 |
1205366400000 | 1316.95 |
1205452800000 | 1306.8 |
1205712000000 | 1267.01 |
1205798400000 | 1316.2 |
1205884800000 | 1298.43 |
1205971200000 | 1293.66 |
1206403200000 | 1363.04 |
1206489600000 | 1368.6 |
1206576000000 | 1388.52 |
1206662400000 | 1377.21 |
1206921600000 | 1382.55 |
1207008000000 | 1407.37 |
1207094400000 | 1411.05 |
1207180800000 | 1395.05 |
1207267200000 | 1396.44 |
1207526400000 | 1403.6 |
1207612800000 | 1380.07 |
1207699200000 | 1376.57 |
1207785600000 | 1366.29 |
1207872000000 | 1354.25 |
1208131200000 | 1339.09 |
1208217600000 | 1332.16 |
1208304000000 | 1374.44 |
1208390400000 | 1369.24 |
1208476800000 | 1388.81 |
1208736000000 | 1384.93 |
1208822400000 | 1376.15 |
1208908800000 | 1374.55 |
1208995200000 | 1357.6 |
1209081600000 | 1379.66 |
1209340800000 | 1386.78 |
1209427200000 | 1366.34 |
1209513600000 | 1374.4 |
1209600000000 | 1365.41 |
1209686400000 | 1391.02 |
1209945600000 | 1395.79 |
1210032000000 | 1397.36 |
1210118400000 | 1411.12 |
1210204800000 | 1419.29 |
1210291200000 | 1399.7 |
1210550400000 | 1411.11 |
1210636800000 | 1407.72 |
1210723200000 | 1401.68 |
1210809600000 | 1410.19 |
1210896000000 | 1430.74 |
1211155200000 | 1438.2 |
1211241600000 | 1410.79 |
1211328000000 | 1389.4 |
1211414400000 | 1390.05 |
1211500800000 | 1371.85 |
1211760000000 | 1366.33 |
1211846400000 | 1363.78 |
1211932800000 | 1374.86 |
1212019200000 | 1362.74 |
1212105600000 | 1375.17 |
1212364800000 | 1348.4 |
1212451200000 | 1351.45 |
1212537600000 | 1344.33 |
1212624000000 | 1352.02 |
1212710400000 | 1327.63 |
1212969600000 | 1314.29 |
1213056000000 | 1288.09 |
1213142400000 | 1260.22 |
1213228800000 | 1258.59 |
1213315200000 | 1264.86 |
1213574400000 | 1270.41 |
1213660800000 | 1282.64 |
1213747200000 | 1260.6 |
1213833600000 | 1252.21 |
1213920000000 | 1238.99 |
1214179200000 | 1219.95 |
1214265600000 | 1202.62 |
1214352000000 | 1231.91 |
1214438400000 | 1204.42 |
1214524800000 | 1194.8 |
1214784000000 | 1199.61 |
1214870400000 | 1164.28 |
1214956800000 | 1151.15 |
1215043200000 | 1150.97 |
1215129600000 | 1131.94 |
1215388800000 | 1139.09 |
1215475200000 | 1128.88 |
1215561600000 | 1153.18 |
1215648000000 | 1132.26 |
1215734400000 | 1101.7 |
1215993600000 | 1117.95 |
1216080000000 | 1111.33 |
1216166400000 | 1146.71 |
1216252800000 | 1193.05 |
1216339200000 | 1220.45 |
1216598400000 | 1225.43 |
1216684800000 | 1210.85 |
1216771200000 | 1246.7 |
1216857600000 | 1221.11 |
1216944000000 | 1221.02 |
1217203200000 | 1205.53 |
1217289600000 | 1195.68 |
1217376000000 | 1207.96 |
1217462400000 | 1202.31 |
1217548800000 | 1180.44 |
1217808000000 | 1178.2 |
1217894400000 | 1221.38 |
1217980800000 | 1225.33 |
1218067200000 | 1211.87 |
1218153600000 | 1218.26 |
1218412800000 | 1247.49 |
1218499200000 | 1245.54 |
1218585600000 | 1190.17 |
1218672000000 | 1197.03 |
1218758400000 | 1195.39 |
1219017600000 | 1186.61 |
1219104000000 | 1147.58 |
1219190400000 | 1146.26 |
1219276800000 | 1143.89 |
1219363200000 | 1172.07 |
1219622400000 | 1162.06 |
1219708800000 | 1156.16 |
1219795200000 | 1150.06 |
1219881600000 | 1169.5 |
1219968000000 | 1173.33 |
1220227200000 | 1170.05 |
1220313600000 | 1195.79 |
1220400000000 | 1174.29 |
1220486400000 | 1136.9 |
1220572800000 | 1099.96 |
1220832000000 | 1129.29 |
1220918400000 | 1125.65 |
1221004800000 | 1108.86 |
1221091200000 | 1085.92 |
1221177600000 | 1116.97 |
1221436800000 | 1089.3 |
1221523200000 | 1078.22 |
1221609600000 | 1061.55 |
1221696000000 | 1103.9 |
1221782400000 | 1158.1 |
1222041600000 | 1158.55 |
1222128000000 | 1132.04 |
1222214400000 | 1107.19 |
1222300800000 | 1122.28 |
1222387200000 | 1093.3 |
1222646400000 | 1045.04 |
1222732800000 | 1020.65 |
1222819200000 | 1001.89 |
1222905600000 | 973.61 |
1222992000000 | 989.7 |
1223251200000 | 903.26 |
1223337600000 | 904.11 |
1223424000000 | 870.32 |
1223510400000 | 865.64 |
1223596800000 | 834.36 |
1223856000000 | 918.93 |
1223942400000 | 941.58 |
1224028800000 | 901.89 |
1224115200000 | 853.83 |
1224201600000 | 860.61 |
1224460800000 | 836.54 |
1224547200000 | 815.9 |
1224633600000 | 762.66 |
1224720000000 | 743.62 |
1224806400000 | 692.83 |
1225065600000 | 775.61 |
1225152000000 | 946.06 |
1225238400000 | 857.1 |
1225324800000 | 877.54 |
1225411200000 | 871.61 |
1225670400000 | 852.61 |
1225756800000 | 905.76 |
1225843200000 | 898.08 |
1225929600000 | 837.22 |
1226016000000 | 845.86 |
1226275200000 | 845.7 |
1226361600000 | 787.62 |
1226448000000 | 757.97 |
1226534400000 | 760.25 |
1226620800000 | 761.88 |
1226880000000 | 734.41 |
1226966400000 | 743.15 |
1227052800000 | 716.21 |
1227139200000 | 692.64 |
1227225600000 | 687.09 |
1227484800000 | 746.43 |
1227571200000 | 737.86 |
1227657600000 | 749.6 |
1227744000000 | 768.35 |
1227830400000 | 757.19 |
1228089600000 | 712.28 |
1228176000000 | 738.7 |
1228262400000 | 744.12 |
1228348800000 | 744.74 |
1228435200000 | 706.47 |
1228694400000 | 769.26 |
1228780800000 | 793.7 |
1228867200000 | 798.66 |
1228953600000 | 807.42 |
1229040000000 | 795.01 |
1229299200000 | 811.41 |
1229385600000 | 826.8 |
1229472000000 | 858.31 |
1229558400000 | 873.34 |
1229644800000 | 832.46 |
1229904000000 | 805.83 |
1229990400000 | 806.64 |
1230076800000 | 806.11 |
1230508800000 | 818.99 |
1230595200000 | 826.63 |
1230681600000 | 817.21 |
1230854400000 | 848.73 |
1231113600000 | 838.18 |
1231200000000 | 848.55 |
1231286400000 | 857.46 |
1231372800000 | 849.23 |
1231459200000 | 836.79 |
1231718400000 | 804.86 |
1231804800000 | 779.57 |
1231891200000 | 746.53 |
1231977600000 | 728.69 |
1232064000000 | 743.9 |
1232323200000 | 730.03 |
1232409600000 | 703.83 |
1232496000000 | 700.78 |
1232582400000 | 696.86 |
1232668800000 | 679.76 |
1232928000000 | 718.46 |
1233014400000 | 727.47 |
1233100800000 | 761.83 |
1233187200000 | 732.9 |
1233273600000 | 717.97 |
1233532800000 | 700.71 |
1233619200000 | 719.52 |
1233705600000 | 744.81 |
1233792000000 | 743.85 |
1233878400000 | 778.33 |
1234137600000 | 798.75 |
1234224000000 | 768.19 |
1234310400000 | 762.63 |
1234396800000 | 740.02 |
1234483200000 | 753 |
1234742400000 | 737.02 |
1234828800000 | 703.4 |
1234915200000 | 695.73 |
1235001600000 | 705.27 |
1235088000000 | 677.82 |
1235347200000 | 667.78 |
1235433600000 | 662.26 |
1235520000000 | 660.13 |
1235606400000 | 675.45 |
1235692800000 | 660.86 |
1235952000000 | 634.9 |
1236038400000 | 633.31 |
1236124800000 | 662.61 |
1236211200000 | 636.37 |
1236297600000 | 635.47 |
1236556800000 | 626.29 |
1236643200000 | 665.28 |
1236729600000 | 678.18 |
1236816000000 | 679.36 |
1236902400000 | 683.74 |
1237161600000 | 704.59 |
1237248000000 | 697.48 |
1237334400000 | 705.02 |
1237420800000 | 747.98 |
1237507200000 | 736.03 |
1237766400000 | 746.55 |
1237852800000 | 747.98 |
1237939200000 | 753.58 |
1238025600000 | 751.81 |
1238112000000 | 733.55 |
1238371200000 | 698.89 |
1238457600000 | 725.21 |
1238544000000 | 742.79 |
1238630400000 | 807.68 |
1238716800000 | 817.61 |
1238976000000 | 807.31 |
1239062400000 | 786.13 |
1239148800000 | 796.87 |
1239235200000 | 814.02 |
1239667200000 | 826.24 |
1239753600000 | 820.63 |
1239840000000 | 829.28 |
1239926400000 | 840.52 |
1240185600000 | 794.05 |
1240272000000 | 800.62 |
1240358400000 | 821.88 |
1240444800000 | 832.99 |
1240531200000 | 869.74 |
1240790400000 | 862.99 |
1240876800000 | 837.83 |
1240963200000 | 869.21 |
1241049600000 | 874.33 |
1241136000000 | 875.09 |
1241395200000 | 899.66 |
1241481600000 | 908.08 |
1241568000000 | 916.48 |
1241654400000 | 906.29 |
1241740800000 | 914.63 |
1242000000000 | 903.1 |
1242086400000 | 899.04 |
1242172800000 | 865.96 |
1242259200000 | 872.68 |
1242345600000 | 877.13 |
1242604800000 | 892.22 |
1242691200000 | 910.81 |
1242777600000 | 923.09 |
1242864000000 | 902.47 |
1242950400000 | 910.36 |
1243209600000 | 910.34 |
1243296000000 | 918.06 |
1243382400000 | 925.74 |
1243468800000 | 910.08 |
1243555200000 | 925.26 |
1243814400000 | 964.68 |
1243900800000 | 982.68 |
1243987200000 | 954.08 |
1244073600000 | 952.87 |
1244160000000 | 942.01 |
1244419200000 | 926.02 |
1244505600000 | 935.7 |
1244592000000 | 952.11 |
1244678400000 | 965.51 |
1244764800000 | 954.66 |
1245024000000 | 912.35 |
1245110400000 | 911.65 |
1245196800000 | 897.57 |
1245283200000 | 898.98 |
1245369600000 | 901.77 |
1245628800000 | 873.24 |
1245715200000 | 884.08 |
1245801600000 | 912.39 |
1245888000000 | 902.41 |
1245974400000 | 915.11 |
1246233600000 | 928.02 |
1246320000000 | 915.89 |
1246406400000 | 940.35 |
1246492800000 | 903.1 |
1246579200000 | 903.02 |
1246838400000 | 889.71 |
1246924800000 | 884.84 |
1247011200000 | 865.66 |
1247097600000 | 879.98 |
1247184000000 | 874.31 |
1247443200000 | 891.28 |
1247529600000 | 909 |
1247616000000 | 943.72 |
1247702400000 | 954.65 |
1247788800000 | 956.72 |
1248048000000 | 974.56 |
1248134400000 | 989.88 |
1248220800000 | 995.88 |
1248307200000 | 1013.18 |
1248393600000 | 1011.13 |
1248652800000 | 1007.1 |
1248739200000 | 995.48 |
1248825600000 | 1001.7 |
1248912000000 | 1021.19 |
1248998400000 | 1039.85 |
1249257600000 | 1079.02 |
1249344000000 | 1075.14 |
1249430400000 | 1066.88 |
1249516800000 | 1070.44 |
1249603200000 | 1070.93 |
1249862400000 | 1054.91 |
1249948800000 | 1030.75 |
1250035200000 | 1042.66 |
1250121600000 | 1061.89 |
1250208000000 | 1049.16 |
1250467200000 | 1008.46 |
1250553600000 | 1020.93 |
1250640000000 | 1017.92 |
1250726400000 | 1039.04 |
1250812800000 | 1064.84 |
1251072000000 | 1066.6 |
1251158400000 | 1069.77 |
1251244800000 | 1054.74 |
1251331200000 | 1041.85 |
1251417600000 | 1064.92 |
1251676800000 | 1056.2 |
1251763200000 | 1030.6 |
1251849600000 | 1019.05 |
1251936000000 | 1018.71 |
1252022400000 | 1036.79 |
1252281600000 | 1065.45 |
1252368000000 | 1084.81 |
1252454400000 | 1101.78 |
1252540800000 | 1098.32 |
1252627200000 | 1108.64 |
1252886400000 | 1108.39 |
1252972800000 | 1102.78 |
1253059200000 | 1129.73 |
1253145600000 | 1138.04 |
1253232000000 | 1125.01 |
1253491200000 | 1112.46 |
1253577600000 | 1138.12 |
1253664000000 | 1134 |
1253750400000 | 1106.49 |
1253836800000 | 1101.55 |
1254096000000 | 1111.75 |
1254182400000 | 1107.14 |
1254268800000 | 1106.14 |
1254355200000 | 1091.97 |
1254441600000 | 1069.66 |
1254700800000 | 1081.14 |
1254787200000 | 1110.45 |
1254873600000 | 1107.09 |
1254960000000 | 1133.35 |
1255046400000 | 1130.04 |
1255305600000 | 1142.79 |
1255392000000 | 1133.26 |
1255478400000 | 1160.64 |
1255564800000 | 1169.95 |
1255651200000 | 1158 |
1255910400000 | 1189.19 |
1255996800000 | 1183.61 |
1256083200000 | 1184.92 |
1256169600000 | 1168.91 |
1256256000000 | 1163.63 |
1256515200000 | 1140.94 |
1256601600000 | 1127.92 |
1256688000000 | 1086.14 |
1256774400000 | 1115.93 |
1256860800000 | 1092.64 |
1257120000000 | 1098.23 |
1257206400000 | 1073.63 |
1257292800000 | 1118.6 |
1257379200000 | 1133.19 |
1257465600000 | 1139.54 |
1257724800000 | 1169.61 |
1257811200000 | 1156.79 |
1257897600000 | 1162.11 |
1257984000000 | 1157.01 |
1258070400000 | 1168.71 |
1258329600000 | 1192.72 |
1258416000000 | 1172.72 |
1258502400000 | 1183.26 |
1258588800000 | 1151.58 |
1258675200000 | 1138.01 |
1258934400000 | 1167.75 |
1259020800000 | 1154.85 |
1259107200000 | 1175.54 |
1259193600000 | 1133.16 |
1259280000000 | 1145.77 |
1259539200000 | 1130.19 |
1259625600000 | 1168.06 |
1259712000000 | 1173.68 |
1259798400000 | 1172.43 |
1259884800000 | 1171.77 |
1260144000000 | 1166.01 |
1260230400000 | 1141.7 |
1260316800000 | 1130.39 |
1260403200000 | 1136.71 |
1260489600000 | 1143.26 |
1260748800000 | 1152.4 |
1260835200000 | 1150.01 |
1260921600000 | 1164.75 |
1261008000000 | 1136.23 |
1261094400000 | 1122.2 |
1261353600000 | 1138.17 |
1261440000000 | 1137.2 |
1261526400000 | 1143.66 |
1261612800000 | 1144.84 |
1261958400000 | 1152.71 |
1262044800000 | 1158.1 |
1262131200000 | 1146.13 |
1262217600000 | 1153.31 |
1262563200000 | 1177.39 |
1262649600000 | 1173.69 |
1262736000000 | 1172.13 |
1262822400000 | 1165.85 |
1262908800000 | 1169.06 |
1263168000000 | 1193.38 |
1263254400000 | 1175.7 |
1263340800000 | 1183.49 |
1263427200000 | 1189.96 |
1263513600000 | 1173.74 |
1263772800000 | 1186.15 |
1263859200000 | 1181.12 |
1263945600000 | 1152.04 |
1264032000000 | 1131.84 |
1264118400000 | 1122.99 |
1264377600000 | 1117.29 |
1264464000000 | 1115.62 |
1264550400000 | 1103.73 |
1264636800000 | 1095.32 |
1264723200000 | 1102.04 |
1264982400000 | 1108.27 |
1265068800000 | 1122.56 |
1265155200000 | 1115.33 |
1265241600000 | 1074.36 |
1265328000000 | 1040.06 |
1265587200000 | 1045.17 |
1265673600000 | 1050.93 |
1265760000000 | 1055.5 |
1265846400000 | 1046.22 |
1265932800000 | 1039.57 |
1266192000000 | 1038.72 |
1266278400000 | 1053.87 |
1266364800000 | 1069.55 |
1266451200000 | 1062.96 |
1266537600000 | 1065.65 |
1266796800000 | 1061.56 |
1266883200000 | 1047.73 |
1266969600000 | 1049.15 |
1267056000000 | 1028.93 |
1267142400000 | 1050.48 |
1267401600000 | 1056.7 |
1267488000000 | 1075.22 |
1267574400000 | 1088.99 |
1267660800000 | 1085.69 |
1267747200000 | 1108.25 |
1268006400000 | 1110.33 |
1268092800000 | 1101.82 |
1268179200000 | 1115.8 |
1268265600000 | 1123.3 |
1268352000000 | 1138.39 |
1268611200000 | 1122.94 |
1268697600000 | 1145.07 |
1268784000000 | 1151.7 |
1268870400000 | 1146.23 |
1268956800000 | 1137.33 |
1269216000000 | 1138.41 |
1269302400000 | 1144.05 |
1269388800000 | 1134.51 |
1269475200000 | 1152.25 |
1269561600000 | 1155.43 |
1269820800000 | 1161.04 |
1269907200000 | 1150.12 |
1269993600000 | 1159.19 |
1270080000000 | 1180.05 |
1270512000000 | 1177.07 |
1270598400000 | 1163.91 |
1270684800000 | 1154.9 |
1270771200000 | 1177.35 |
1271030400000 | 1187.98 |
1271116800000 | 1188.52 |
1271203200000 | 1202.73 |
1271289600000 | 1204.58 |
1271376000000 | 1186.18 |
1271635200000 | 1176.17 |
1271721600000 | 1204.55 |
1271808000000 | 1199.17 |
1271894400000 | 1189.52 |
1271980800000 | 1216.61 |
1272240000000 | 1225.12 |
1272326400000 | 1188.33 |
1272412800000 | 1154.18 |
1272499200000 | 1181.24 |
1272585600000 | 1181.97 |
1272844800000 | 1180.88 |
1272931200000 | 1133.36 |
1273017600000 | 1103.32 |
1273104000000 | 1081.49 |
1273190400000 | 1028.71 |
1273449600000 | 1112.77 |
1273536000000 | 1105.21 |
1273622400000 | 1135.47 |
1273708800000 | 1132.49 |
1273795200000 | 1083.91 |
1274054400000 | 1071.35 |
1274140800000 | 1089.36 |
1274227200000 | 1046.33 |
1274313600000 | 1013.94 |
1274400000000 | 1029.3 |
1274659200000 | 1019.29 |
1274745600000 | 977.1 |
1274832000000 | 1007.91 |
1274918400000 | 1041.54 |
1275004800000 | 1048.15 |
1275264000000 | 1051.81 |
1275350400000 | 1053.83 |
1275436800000 | 1051.44 |
1275523200000 | 1071.35 |
1275609600000 | 1036.29 |
1275868800000 | 1020.29 |
1275955200000 | 1007.11 |
1276041600000 | 1046.31 |
1276128000000 | 1073.46 |
1276214400000 | 1071.33 |
1276473600000 | 1097.48 |
1276560000000 | 1109.42 |
1276646400000 | 1102.71 |
1276732800000 | 1113.2 |
1276819200000 | 1124.02 |
1277078400000 | 1138.74 |
1277164800000 | 1125.81 |
1277251200000 | 1115 |
1277337600000 | 1101.9 |
1277424000000 | 1087.73 |
1277683200000 | 1106.21 |
1277769600000 | 1054.84 |
1277856000000 | 1058.6 |
1277942400000 | 1039.8 |
1278028800000 | 1056.63 |
1278288000000 | 1052.01 |
1278374400000 | 1086.41 |
1278460800000 | 1092.39 |
1278547200000 | 1104.73 |
1278633600000 | 1109.38 |
1278892800000 | 1106.6199 |
1278979200000 | 1147.63 |
1279065600000 | 1150.8599 |
1279152000000 | 1155.06 |
1279238400000 | 1144.96 |
1279497600000 | 1129.26 |
1279584000000 | 1120.95 |
1279670400000 | 1134.81 |
1279756800000 | 1172.07 |
1279843200000 | 1178.81 |
1280102400000 | 1197.84 |
1280188800000 | 1184.54 |
1280275200000 | 1181.81 |
1280361600000 | 1187.6099 |
1280448000000 | 1181.68 |
1280707200000 | 1220.32 |
1280793600000 | 1225.98 |
1280880000000 | 1216.21 |
1280966400000 | 1222.35 |
1281052800000 | 1218.13 |
1281312000000 | 1229.82 |
1281398400000 | 1196.9 |
1281484800000 | 1153.22 |
1281571200000 | 1140.54 |
1281657600000 | 1135.23 |
1281916800000 | 1148.53 |
1282003200000 | 1166.84 |
1282089600000 | 1167.17 |
1282176000000 | 1155.73 |
1282262400000 | 1127.38 |
1282521600000 | 1131.19 |
1282608000000 | 1118.64 |
1282694400000 | 1101.99 |
1282780800000 | 1122.84 |
1282867200000 | 1132.38 |
1283126400000 | 1127.1199 |
1283212800000 | 1130.51 |
1283299200000 | 1181.24 |
1283385600000 | 1189.8 |
1283472000000 | 1201.57 |
1283731200000 | 1202.25 |
1283817600000 | 1181.75 |
1283904000000 | 1198.44 |
1283990400000 | 1211.77 |
1284076800000 | 1216.82 |
1284336000000 | 1238.25 |
1284422400000 | 1251.26 |
1284508800000 | 1258.32 |
1284595200000 | 1258.55 |
1284681600000 | 1261.69 |
1284940800000 | 1288.27 |
1285027200000 | 1291.33 |
1285113600000 | 1295.28 |
1285200000000 | 1284.6099 |
1285286400000 | 1328.22 |
1285545600000 | 1322.89 |
1285632000000 | 1327.23 |
1285718400000 | 1328.24 |
1285804800000 | 1334.07 |
1285891200000 | 1324.94 |
1286150400000 | 1305.64 |
1286236800000 | 1339.45 |
1286323200000 | 1347.73 |
1286409600000 | 1362.26 |
1286496000000 | 1359.68 |
1286755200000 | 1364.64 |
1286841600000 | 1365.32 |
1286928000000 | 1390.92 |
1287014400000 | 1397.5 |
1287100800000 | 1397.32 |
1287360000000 | 1389.98 |
1287446400000 | 1359.06 |
1287532800000 | 1379.98 |
1287619200000 | 1408.1199 |
1287705600000 | 1402.46 |
1287964800000 | 1424.66 |
1288051200000 | 1402.98 |
1288137600000 | 1376.59 |
1288224000000 | 1390.21 |
1288310400000 | 1397.52 |
1288569600000 | 1398.73 |
1288656000000 | 1417.05 |
1288742400000 | 1417.93 |
1288828800000 | 1459.9 |
1288915200000 | 1440.95 |
1289174400000 | 1429.85 |
1289260800000 | 1445.33 |
1289347200000 | 1407.56 |
1289433600000 | 1405.89 |
1289520000000 | 1409.99 |
1289779200000 | 1415.17 |
1289865600000 | 1379.76 |
1289952000000 | 1381.8 |
1290038400000 | 1413.16 |
1290124800000 | 1419.6099 |
1290384000000 | 1419.16 |
1290470400000 | 1378.04 |
1290556800000 | 1406.42 |
1290643200000 | 1416.19 |
1290729600000 | 1392.46 |
1290988800000 | 1352.53 |
1291075200000 | 1345.92 |
1291161600000 | 1387.23 |
1291248000000 | 1432.1099 |
1291334400000 | 1456.83 |
1291593600000 | 1446.13 |
1291680000000 | 1472.51 |
1291766400000 | 1448.89 |
1291852800000 | 1434.2 |
1291939200000 | 1453.16 |
1292198400000 | 1476.65 |
1292284800000 | 1470.18 |
1292371200000 | 1454.89 |
1292457600000 | 1447.6099 |
1292544000000 | 1432.93 |
1292803200000 | 1435.44 |
1292889600000 | 1455.89 |
1292976000000 | 1455.19 |
1293062400000 | 1451.83 |
1293148800000 | 1455.08 |
1293408000000 | 1430.72 |
1293494400000 | 1428.6 |
1293580800000 | 1433.9 |
1293667200000 | 1435.06 |
1293753600000 | 1446.13 |
1294012800000 | 1462.73 |
1294099200000 | 1463.21 |
1294185600000 | 1441.48 |
1294272000000 | 1441.67 |
1294358400000 | 1437.41 |
1294617600000 | 1424.03 |
1294704000000 | 1449.72 |
1294790400000 | 1461.73 |
1294876800000 | 1477.97 |
1294963200000 | 1484.64 |
1295222400000 | 1479.45 |
1295308800000 | 1507.18 |
1295395200000 | 1489.44 |
1295481600000 | 1450.31 |
1295568000000 | 1468.07 |
1295827200000 | 1478.7 |
1295913600000 | 1478 |
1296000000000 | 1503.51 |
1296086400000 | 1494.19 |
1296172800000 | 1467.04 |
1296432000000 | 1464.1099 |
1296518400000 | 1482.83 |
1296604800000 | 1476.64 |
1296691200000 | 1467.27 |
1296777600000 | 1457.76 |
1297036800000 | 1481.91 |
1297123200000 | 1518.13 |
1297209600000 | 1517.79 |
1297296000000 | 1508.06 |
1297382400000 | 1511.6 |
1297641600000 | 1502.8699 |
1297728000000 | 1499.43 |
1297814400000 | 1492.8699 |
1297900800000 | 1496.42 |
1297987200000 | 1499.23 |
1298246400000 | 1487.3 |
1298332800000 | 1486.16 |
1298419200000 | 1463.58 |
1298505600000 | 1442.03 |
1298592000000 | 1469.02 |
1298851200000 | 1486.3699 |
1298937600000 | 1479.41 |
1299024000000 | 1469.35 |
1299110400000 | 1474.48 |
1299196800000 | 1465.67 |
1299456000000 | 1472.48 |
1299542400000 | 1469.51 |
1299628800000 | 1479.83 |
1299715200000 | 1444.27 |
1299801600000 | 1427.35 |
1300060800000 | 1419.08 |
1300147200000 | 1382.96 |
1300233600000 | 1352.3699 |
1300320000000 | 1387.04 |
1300406400000 | 1413.28 |
1300665600000 | 1443.8 |
1300752000000 | 1438.2 |
1300838400000 | 1436.84 |
1300924800000 | 1470.38 |
1301011200000 | 1460.39 |
1301270400000 | 1457.29 |
1301356800000 | 1457.65 |
1301443200000 | 1476.2 |
1301529600000 | 1471.69 |
1301616000000 | 1489.94 |
1301875200000 | 1505.43 |
1301961600000 | 1509.59 |
1302048000000 | 1527.82 |
1302134400000 | 1503.83 |
1302220800000 | 1516.81 |
1302480000000 | 1503.31 |
1302566400000 | 1489.84 |
1302652800000 | 1504.84 |
1302739200000 | 1502.24 |
1302825600000 | 1500.4 |
1303084800000 | 1459.39 |
1303171200000 | 1492.31 |
1303257600000 | 1551.26 |
1303344000000 | 1565.35 |
1303776000000 | 1581.8699 |
1303862400000 | 1595.27 |
1303948800000 | 1627.56 |
1304035200000 | 1632.51 |
1304294400000 | 1645.45 |
1304380800000 | 1625.64 |
1304467200000 | 1616.89 |
1304553600000 | 1586.93 |
1304640000000 | 1598.35 |
1304899200000 | 1562.78 |
1304985600000 | 1591.6099 |
1305072000000 | 1598.77 |
1305158400000 | 1577.51 |
1305244800000 | 1575.32 |
1305504000000 | 1577.08 |
1305590400000 | 1548.81 |
1305676800000 | 1561.59 |
1305763200000 | 1572.68 |
1305849600000 | 1557.68 |
1306108800000 | 1511.4 |
1306195200000 | 1527.89 |
1306281600000 | 1535.66 |
1306368000000 | 1529.42 |
1306454400000 | 1562.6099 |
1306713600000 | 1562.03 |
1306800000000 | 1588.5 |
1306886400000 | 1582.1199 |
1306972800000 | 1561.77 |
1307059200000 | 1574.23 |
1307318400000 | 1570.65 |
1307404800000 | 1573.6199 |
1307491200000 | 1552.53 |
1307577600000 | 1558.33 |
1307664000000 | 1519.7 |
1307923200000 | 1526.3599 |
1308009600000 | 1551.07 |
1308096000000 | 1516.25 |
1308182400000 | 1494.06 |
1308268800000 | 1512.8599 |
1308528000000 | 1512.74 |
1308614400000 | 1549.73 |
1308700800000 | 1557.51 |
1308787200000 | 1509.2 |
1308873600000 | 1524.33 |
1309132800000 | 1543.53 |
1309219200000 | 1572.45 |
1309305600000 | 1601.04 |
1309392000000 | 1622.52 |
1309478400000 | 1623.48 |
1309737600000 | 1641.38 |
1309824000000 | 1647.16 |
1309910400000 | 1623.77 |
1309996800000 | 1639.3 |
1310083200000 | 1613.84 |
1310342400000 | 1549.3699 |
1310428800000 | 1547.8699 |
1310515200000 | 1587.1 |
1310601600000 | 1571.69 |
1310688000000 | 1576.6199 |
1310947200000 | 1530.42 |
1311033600000 | 1558.49 |
1311120000000 | 1573.51 |
1311206400000 | 1597.48 |
1311292800000 | 1610.32 |
1311552000000 | 1613.21 |
1311638400000 | 1608.33 |
1311724800000 | 1580.6099 |
1311811200000 | 1565.26 |
1311897600000 | 1563.1199 |
1312156800000 | 1523.03 |
1312243200000 | 1480.6 |
1312329600000 | 1457.35 |
1312416000000 | 1380.06 |
1312502400000 | 1366.69 |
1312761600000 | 1285.85 |
1312848000000 | 1320.68 |
1312934400000 | 1275.1199 |
1313020800000 | 1320.25 |
1313107200000 | 1362.42 |
1313366400000 | 1382.33 |
1313452800000 | 1366.23 |
1313539200000 | 1376.94 |
1313625600000 | 1286.44 |
1313712000000 | 1269.84 |
1313971200000 | 1261.55 |
1314057600000 | 1275.14 |
1314144000000 | 1307.47 |
1314230400000 | 1292.23 |
1314316800000 | 1290.63 |
1314576000000 | 1324.94 |
1314662400000 | 1330.69 |
1314748800000 | 1375.32 |
1314835200000 | 1362.15 |
1314921600000 | 1313.6 |
1315180800000 | 1248 |
1315267200000 | 1229.29 |
1315353600000 | 1283.99 |
1315440000000 | 1284.59 |
1315526400000 | 1221.56 |
1315785600000 | 1184.9 |
1315872000000 | 1201.8 |
1315958400000 | 1241.68 |
1316044800000 | 1290.43 |
1316131200000 | 1299.28 |
1316390400000 | 1248.42 |
1316476800000 | 1294.18 |
1316563200000 | 1267.59 |
1316649600000 | 1177.2 |
1316736000000 | 1183.07 |
1316995200000 | 1184.79 |
1317081600000 | 1253.68 |
1317168000000 | 1232.85 |
1317254400000 | 1228.69 |
1317340800000 | 1176.48 |
1317600000000 | 1144.09 |
1317686400000 | 1105.32 |
1317772800000 | 1148.59 |
1317859200000 | 1190.63 |
1317945600000 | 1217.66 |
1318204800000 | 1263.59 |
1318291200000 | 1266.3599 |
1318377600000 | 1313.58 |
1318464000000 | 1293.92 |
1318550400000 | 1321.63 |
1318809600000 | 1292.88 |
1318896000000 | 1286.1099 |
1318982400000 | 1295.05 |
1319068800000 | 1272.01 |
1319155200000 | 1332.53 |
1319414400000 | 1359 |
1319500800000 | 1353.21 |
1319587200000 | 1347.54 |
1319673600000 | 1431.9 |
1319760000000 | 1438.82 |
1320019200000 | 1368.92 |
1320105600000 | 1285.52 |
1320192000000 | 1325.1 |
1320278400000 | 1350.38 |
1320364800000 | 1326.96 |
1320624000000 | 1324.73 |
1320710400000 | 1334.41 |
1320796800000 | 1289.77 |
1320883200000 | 1285.06 |
1320969600000 | 1330.04 |
1321228800000 | 1310.56 |
1321315200000 | 1281.56 |
1321401600000 | 1279.16 |
1321488000000 | 1258 |
1321574400000 | 1251.71 |
1321833600000 | 1201.54 |
1321920000000 | 1196.95 |
1322006400000 | 1161.47 |
1322092800000 | 1162.93 |
1322179200000 | 1164.07 |
1322438400000 | 1222.15 |
1322524800000 | 1228 |
1322611200000 | 1295.4 |
1322697600000 | 1286.17 |
1322784000000 | 1294.99 |
1323043200000 | 1305.79 |
1323129600000 | 1285.75 |
1323216000000 | 1280.6199 |
1323302400000 | 1244.98 |
1323388800000 | 1269.35 |
1323648000000 | 1228.45 |
1323734400000 | 1216.77 |
1323820800000 | 1172.33 |
1323907200000 | 1186.01 |
1323993600000 | 1179.89 |
1324252800000 | 1175.88 |
1324339200000 | 1219.57 |
1324425600000 | 1213.83 |
1324512000000 | 1223.53 |
1324598400000 | 1231.46 |
1324944000000 | 1234.74 |
1325030400000 | 1208.81 |
1325116800000 | 1215.1099 |
1325203200000 | 1233.3 |
1325462400000 | 1254.44 |
1325548800000 | 1282.16 |
1325635200000 | 1259.85 |
1325721600000 | 1243.23 |
1325808000000 | 1236.58 |
1326067200000 | 1242.3 |
1326153600000 | 1277.8699 |
1326240000000 | 1265.65 |
1326326400000 | 1279.17 |
1326412800000 | 1261.06 |
1326672000000 | 1282.69 |
1326758400000 | 1305.44 |
1326844800000 | 1322.23 |
1326931200000 | 1343.46 |
1327017600000 | 1350.09 |
1327276800000 | 1365.8699 |
1327363200000 | 1351.54 |
1327449600000 | 1352.65 |
1327536000000 | 1392.19 |
1327622400000 | 1374.6199 |
1327881600000 | 1359.21 |
1327968000000 | 1369.8699 |
1328054400000 | 1418.42 |
1328140800000 | 1422.3599 |
1328227200000 | 1446.44 |
1328486400000 | 1440.65 |
1328572800000 | 1441.22 |
1328659200000 | 1435.89 |
1328745600000 | 1455.1199 |
1328832000000 | 1432.64 |
1329091200000 | 1446.21 |
1329177600000 | 1434.82 |
1329264000000 | 1437.17 |
1329350400000 | 1434.98 |
1329436800000 | 1465.03 |
1329696000000 | 1491.21 |
1329782400000 | 1481.24 |
1329868800000 | 1469.01 |
1329955200000 | 1472.45 |
1330041600000 | 1492.44 |
1330300800000 | 1471.41 |
1330387200000 | 1484.45 |
1330473600000 | 1479.48 |
1330560000000 | 1484.64 |
1330646400000 | 1471.64 |
1330905600000 | 1464.94 |
1330992000000 | 1402.44 |
1331078400000 | 1418.01 |
1331164800000 | 1470.81 |
1331251200000 | 1460.63 |
1331510400000 | 1473.78 |
1331596800000 | 1493.3 |
1331683200000 | 1493.7 |
1331769600000 | 1502.14 |
1331856000000 | 1513 |
1332115200000 | 1513.23 |
1332201600000 | 1481.69 |
1332288000000 | 1482.91 |
1332374400000 | 1468.09 |
1332460800000 | 1482.3 |
1332720000000 | 1510.94 |
1332806400000 | 1508.8 |
1332892800000 | 1489.51 |
1332979200000 | 1457.6099 |
1333065600000 | 1483.92 |
1333324800000 | 1509.75 |
1333411200000 | 1500.84 |
1333497600000 | 1436.5 |
1333584000000 | 1436.6099 |
1334016000000 | 1399.8 |
1334102400000 | 1420.1199 |
1334188800000 | 1450.84 |
1334275200000 | 1413.29 |
1334534400000 | 1423.68 |
1334620800000 | 1453.8599 |
1334707200000 | 1436.14 |
1334793600000 | 1422.58 |
1334880000000 | 1434.73 |
1335139200000 | 1385.72 |
1335225600000 | 1413.51 |
1335312000000 | 1437.6099 |
1335398400000 | 1459.16 |
1335484800000 | 1478.75 |
1335744000000 | 1469.25 |
1335830400000 | 1470.89 |
1335916800000 | 1471.1099 |
1336003200000 | 1478.2 |
1336089600000 | 1434.3 |
1336348800000 | 1438.05 |
1336435200000 | 1398.27 |
1336521600000 | 1397.5 |
1336608000000 | 1398.82 |
1336694400000 | 1411.54 |
1336953600000 | 1374.24 |
1337040000000 | 1365.99 |
1337126400000 | 1364.46 |
1337212800000 | 1345.42 |
1337299200000 | 1320.81 |
1337558400000 | 1338.24 |
1337644800000 | 1365.75 |
1337731200000 | 1314.73 |
1337817600000 | 1318.1099 |
1337904000000 | 1312.39 |
1338163200000 | 1321.64 |
1338249600000 | 1346.39 |
1338336000000 | 1304.8599 |
1338422400000 | 1291.01 |
1338508800000 | 1246.3699 |
1338768000000 | 1243.25 |
1338854400000 | 1245.26 |
1338940800000 | 1274.7 |
1339027200000 | 1308.15 |
1339113600000 | 1290.49 |
1339372800000 | 1296.48 |
1339459200000 | 1288.05 |
1339545600000 | 1292.09 |
1339632000000 | 1283.29 |
1339718400000 | 1300.23 |
1339977600000 | 1306.32 |
1340064000000 | 1343.4 |
1340150400000 | 1358.92 |
1340236800000 | 1341.2 |
1340323200000 | 1314.02 |
1340582400000 | 1286.06 |
1340668800000 | 1282.39 |
1340755200000 | 1294.96 |
1340841600000 | 1287.15 |
1340928000000 | 1353.96 |
1341187200000 | 1359.43 |
1341273600000 | 1377.29 |
1341360000000 | 1371.03 |
1341446400000 | 1357.77 |
1341532800000 | 1327.06 |
1341792000000 | 1317.8699 |
1341878400000 | 1329.04 |
1341964800000 | 1312.2 |
1342051200000 | 1295.97 |
1342137600000 | 1332.25 |
1342396800000 | 1332.83 |
1342483200000 | 1331.84 |
1342569600000 | 1356.26 |
1342656000000 | 1380.73 |
1342742400000 | 1352.94 |
1343001600000 | 1312.59 |
1343088000000 | 1303.78 |
1343174400000 | 1321.09 |
1343260800000 | 1371.19 |
1343347200000 | 1400.02 |
1343606400000 | 1405.48 |
1343692800000 | 1398.02 |
1343779200000 | 1398.27 |
1343865600000 | 1362.44 |
1343952000000 | 1421.22 |
1344211200000 | 1446.66 |
1344297600000 | 1462.9 |
1344384000000 | 1453.84 |
1344470400000 | 1454.42 |
1344556800000 | 1455.8 |
1344816000000 | 1450.63 |
1344902400000 | 1454.88 |
1344988800000 | 1449.17 |
1345075200000 | 1463.94 |
1345161600000 | 1471.83 |
1345420800000 | 1471.6099 |
1345507200000 | 1495.48 |
1345593600000 | 1476.63 |
1345680000000 | 1481.89 |
1345766400000 | 1470.1199 |
1346025600000 | 1478.16 |
1346112000000 | 1471.7 |
1346198400000 | 1468.84 |
1346284800000 | 1442.7 |
1346371200000 | 1458.83 |
1346630400000 | 1463.24 |
1346716800000 | 1440.98 |
1346803200000 | 1452.3699 |
1346889600000 | 1488.88 |
1346976000000 | 1511.74 |
1347235200000 | 1513.24 |
1347321600000 | 1507.02 |
1347408000000 | 1510.1199 |
1347494400000 | 1505.6099 |
1347580800000 | 1562.76 |
1347840000000 | 1549.16 |
1347926400000 | 1528.24 |
1348012800000 | 1545.18 |
1348099200000 | 1529.19 |
1348185600000 | 1543.06 |
1348444800000 | 1526.94 |
1348531200000 | 1537.3599 |
1348617600000 | 1492.89 |
1348704000000 | 1484.91 |
1348790400000 | 1469.8599 |
1349049600000 | 1492.59 |
1349136000000 | 1497.1199 |
1349222400000 | 1488.68 |
1349308800000 | 1515.88 |
1349395200000 | 1538.8 |
1349654400000 | 1506.92 |
1349740800000 | 1495.74 |
1349827200000 | 1490.74 |
1349913600000 | 1517.64 |
1350000000000 | 1510.82 |
1350259200000 | 1516.89 |
1350345600000 | 1539.2 |
1350432000000 | 1555.32 |
1350518400000 | 1547.59 |
1350604800000 | 1532.56 |
1350864000000 | 1529.45 |
1350950400000 | 1494 |
1351036800000 | 1500.83 |
1351123200000 | 1502.79 |
1351209600000 | 1508.24 |
1351468800000 | 1499.29 |
1351555200000 | 1525.31 |
1351641600000 | 1518.46 |
1351728000000 | 1545.84 |
1351814400000 | 1550.81 |
1352073600000 | 1528.38 |
1352160000000 | 1533.41 |
1352246400000 | 1508.6199 |
1352332800000 | 1497.48 |
1352419200000 | 1497.59 |
1352678400000 | 1498.59 |
1352764800000 | 1504 |
1352851200000 | 1496.34 |
1352937600000 | 1490.49 |
1353024000000 | 1468.93 |
1353283200000 | 1521.7 |
1353369600000 | 1531.09 |
1353456000000 | 1539.03 |
1353542400000 | 1556.63 |
1353628800000 | 1575.06 |
1353888000000 | 1571.26 |
1353974400000 | 1570.63 |
1354060800000 | 1577.8 |
1354147200000 | 1603.32 |
1354233600000 | 1612.24 |
1354492800000 | 1621.41 |
1354579200000 | 1620.97 |
1354665600000 | 1617.93 |
1354752000000 | 1621.32 |
1354838400000 | 1616.68 |
1355097600000 | 1621.49 |
1355184000000 | 1641.18 |
1355270400000 | 1645.71 |
1355356800000 | 1642.77 |
1355443200000 | 1652.38 |
1355702400000 | 1664.71 |
1355788800000 | 1678.96 |
1355875200000 | 1688.35 |
1355961600000 | 1689.18 |
1356048000000 | 1675.19 |
1356307200000 | 1677.07 |
1356566400000 | 1684.2 |
1356652800000 | 1673.23 |
1356912000000 | 1675.78 |
1357084800000 | 1718.08 |
1357171200000 | 1707.28 |
1357257600000 | 1701.05 |
1357516800000 | 1695.26 |
1357603200000 | 1682.71 |
1357689600000 | 1681.1 |
1357776000000 | 1699.01 |
1357862400000 | 1720.27 |
1358121600000 | 1724.54 |
1358208000000 | 1735.45 |
1358294400000 | 1731.23 |
1358380800000 | 1749.63 |
1358467200000 | 1740.28 |
1358726400000 | 1737.46 |
1358812800000 | 1732.41 |
1358899200000 | 1728.53 |
1358985600000 | 1744.7 |
1359072000000 | 1769.23 |
1359331200000 | 1760.83 |
1359417600000 | 1763.05 |
1359504000000 | 1767.28 |
1359590400000 | 1759.93 |
1359676800000 | 1796.75 |
1359936000000 | 1750.16 |
1360022400000 | 1749.67 |
1360108800000 | 1752.35 |
1360195200000 | 1735.11 |
1360281600000 | 1764.71 |
1360540800000 | 1747.07 |
1360627200000 | 1757.41 |
1360713600000 | 1764.46 |
1360800000000 | 1743.91 |
1360886400000 | 1755.13 |
1361145600000 | 1753.18 |
1361232000000 | 1773.3 |
1361318400000 | 1770.96 |
1361404800000 | 1721.34 |
1361491200000 | 1720.15 |
1361750400000 | 1726.78 |
1361836800000 | 1690.86 |
1361923200000 | 1713.11 |
1362009600000 | 1727.51 |
1362096000000 | 1714.28 |
1362355200000 | 1710.98 |
1362441600000 | 1752.3 |
1362528000000 | 1746.89 |
1362614400000 | 1759.04 |
1362700800000 | 1754.03 |
1362960000000 | 1759.02 |
1363046400000 | 1761.21 |
1363132800000 | 1754.36 |
1363219200000 | 1765.69 |
1363305600000 | 1766.17 |
1363564800000 | 1756.56 |
1363651200000 | 1728.2 |
1363737600000 | 1743.76 |
1363824000000 | 1718.4 |
1363910400000 | 1731.31 |
1364169600000 | 1715.75 |
1364256000000 | 1721.92 |
1364342400000 | 1703.57 |
1364428800000 | 1715.35 |
1364860800000 | 1736.74 |
1364947200000 | 1728.55 |
1365033600000 | 1705.38 |
1365120000000 | 1691.96 |
1365379200000 | 1697.77 |
1365465600000 | 1688.75 |
1365552000000 | 1721.97 |
1365638400000 | 1748.84 |
1365724800000 | 1721.83 |
1365984000000 | 1698.45 |
1366070400000 | 1692.47 |
1366156800000 | 1650.79 |
1366243200000 | 1649.26 |
1366329600000 | 1665.74 |
1366588800000 | 1664.65 |
1366675200000 | 1713.66 |
1366761600000 | 1725.34 |
1366848000000 | 1750.19 |
1366934400000 | 1746.88 |
1367193600000 | 1767.63 |
1367280000000 | 1771.67 |
1367366400000 | 1774.6 |
1367452800000 | 1764.93 |
1367539200000 | 1804.41 |
1367798400000 | 1795.01 |
1367884800000 | 1793.58 |
1367971200000 | 1818.88 |
1368057600000 | 1809.88 |
1368144000000 | 1800.79 |
1368403200000 | 1801.93 |
1368489600000 | 1816.73 |
1368576000000 | 1823.57 |
1368662400000 | 1847.55 |
1368748800000 | 1854.89 |
1369008000000 | 1875.79 |
1369094400000 | 1882.38 |
1369180800000 | 1880.06 |
1369267200000 | 1836.67 |
1369353600000 | 1833.59 |
1369612800000 | 1845.8 |
1369699200000 | 1858.84 |
1369785600000 | 1837.82 |
1369872000000 | 1861.58 |
1369958400000 | 1840.85 |
1370217600000 | 1837.53 |
1370304000000 | 1845.53 |
1370390400000 | 1824.62 |
1370476800000 | 1824.39 |
1370563200000 | 1855.26 |
1370822400000 | 1859.3 |
1370908800000 | 1840.89 |
1370995200000 | 1841.63 |
1371081600000 | 1829.35 |
1371168000000 | 1847.4 |
1371427200000 | 1864.24 |
1371513600000 | 1867.87 |
1371600000000 | 1867.22 |
1371686400000 | 1774.78 |
1371772800000 | 1737.8 |
1372032000000 | 1706.8 |
1372118400000 | 1747.89 |
1372204800000 | 1763.97 |
1372291200000 | 1785.01 |
1372377600000 | 1778.07 |
1372636800000 | 1814.27 |
1372723200000 | 1808.41 |
1372809600000 | 1798.39 |
1372896000000 | 1836.38 |
1372982400000 | 1799.03 |
1373241600000 | 1830.67 |
1373328000000 | 1834.45 |
1373414400000 | 1850.75 |
1373500800000 | 1889.33 |
1373587200000 | 1904.07 |
1373846400000 | 1906.11 |
1373932800000 | 1904.53 |
1374019200000 | 1911.42 |
1374105600000 | 1938.05 |
1374192000000 | 1944.49 |
1374451200000 | 1944.1 |
1374537600000 | 1941.48 |
1374624000000 | 1963.71 |
1374710400000 | 1963.22 |
1374796800000 | 1965.85 |
1375056000000 | 1971.48 |
1375142400000 | 1983.34 |
1375228800000 | 1982.21 |
1375315200000 | 2000.36 |
1375401600000 | 2016.7 |
1375660800000 | 2018.57 |
1375747200000 | 2025.16 |
1375833600000 | 2012.6 |
1375920000000 | 2029.73 |
1376006400000 | 2030.25 |
1376265600000 | 2024.25 |
1376352000000 | 2025.8 |
1376438400000 | 2041.04 |
1376524800000 | 2006.88 |
1376611200000 | 2026.63 |
1376870400000 | 2028.97 |
1376956800000 | 2022.6 |
1377043200000 | 2013.28 |
1377129600000 | 2030.11 |
1377216000000 | 2039.34 |
1377475200000 | 2033.94 |
1377561600000 | 1986.31 |
1377648000000 | 1950.04 |
1377734400000 | 1960.73 |
1377820800000 | 1931.47 |
1378080000000 | 1975.45 |
1378166400000 | 1962.52 |
1378252800000 | 1969.04 |
1378339200000 | 1985.32 |
1378425600000 | 2000.64 |
1378684800000 | 2024.92 |
1378771200000 | 2062.61 |
1378857600000 | 2069.25 |
1378944000000 | 2062.59 |
1379030400000 | 2072.91 |
1379289600000 | 2106.34 |
1379376000000 | 2093.56 |
1379462400000 | 2100.2399 |
1379548800000 | 2147.2 |
1379635200000 | 2130.9899 |
1379894400000 | 2115.4 |
1379980800000 | 2122.03 |
1380067200000 | 2119.59 |
1380153600000 | 2114.71 |
1380240000000 | 2124.91 |
1380499200000 | 2115.38 |
1380585600000 | 2136.9899 |
1380672000000 | 2119.07 |
1380758400000 | 2118.8 |
1380844800000 | 2117.39 |
1381104000000 | 2107.48 |
1381190400000 | 2099.31 |
1381276800000 | 2079.34 |
1381363200000 | 2119.71 |
1381449600000 | 2138.64 |
1381708800000 | 2140.28 |
1381795200000 | 2148.4899 |
1381881600000 | 2140 |
1381968000000 | 2173.51 |
1382054400000 | 2201.71 |
1382313600000 | 2200.96 |
1382400000000 | 2219.94 |
1382486400000 | 2216.78 |
1382572800000 | 2229.68 |
1382659200000 | 2216.69 |
1382918400000 | 2204 |
1383004800000 | 2201.2 |
1383091200000 | 2212.62 |
1383177600000 | 2202.82 |
1383264000000 | 2177.21 |
1383523200000 | 2189.9699 |
1383609600000 | 2171.16 |
1383696000000 | 2189.69 |
1383782400000 | 2177.68 |
1383868800000 | 2165.23 |
1384128000000 | 2170.7199 |
1384214400000 | 2163.05 |
1384300800000 | 2135.45 |
1384387200000 | 2168.65 |
1384473600000 | 2182.3 |
1384732800000 | 2206.84 |
1384819200000 | 2194.37 |
1384905600000 | 2188.02 |
1384992000000 | 2183.7199 |
1385078400000 | 2206.4699 |
1385337600000 | 2218.14 |
1385424000000 | 2219.71 |
1385510400000 | 2237.89 |
1385596800000 | 2239.07 |
1385683200000 | 2239.4699 |
1385942400000 | 2228.27 |
1386028800000 | 2191.68 |
1386115200000 | 2177.54 |
1386201600000 | 2172.08 |
1386288000000 | 2184.29 |
1386547200000 | 2199.59 |
1386633600000 | 2187.85 |
1386720000000 | 2187.77 |
1386806400000 | 2158.02 |
1386892800000 | 2158.43 |
1387152000000 | 2182.94 |
1387238400000 | 2172.4899 |
1387324800000 | 2192.51 |
1387411200000 | 2213.4 |
1387497600000 | 2224.62 |
1387756800000 | 2249.3 |
1387843200000 | 2250.4899 |
1388102400000 | 2291.46 |
1388361600000 | 2293.23 |
1388448000000 | 2296.77 |
1388620800000 | 2263.75 |
1388707200000 | 2266.78 |
1388966400000 | 2261.23 |
1389052800000 | 2260.26 |
1389139200000 | 2251.56 |
1389225600000 | 2231.96 |
1389312000000 | 2271.02 |
1389571200000 | 2273.06 |
1389657600000 | 2284.18 |
1389744000000 | 2300.11 |
1389830400000 | 2293.38 |
1389916800000 | 2300.42 |
1390176000000 | 2305.18 |
1390262400000 | 2306.65 |
1390348800000 | 2309.66 |
1390435200000 | 2295.29 |
1390521600000 | 2238.23 |
1390780800000 | 2217.51 |
1390867200000 | 2237.96 |
1390953600000 | 2222.36 |
1391040000000 | 2210.23 |
1391126400000 | 2203.76 |
1391385600000 | 2174.03 |
1391472000000 | 2168.31 |
1391558400000 | 2177.55 |
1391644800000 | 2231.66 |
1391731200000 | 2250.87 |
1391990400000 | 2257.55 |
1392076800000 | 2307.91 |
1392163200000 | 2312.91 |
1392249600000 | 2327.79 |
1392336000000 | 2344.73 |
1392595200000 | 2352.81 |
1392681600000 | 2352.94 |
1392768000000 | 2351.65 |
1392854400000 | 2344.2199 |
1392940800000 | 2361.69 |
1393200000000 | 2364.69 |
1393286400000 | 2367.2 |
1393372800000 | 2345.11 |
1393459200000 | 2339.4 |
1393545600000 | 2372.29 |
1393804800000 | 2307.9699 |
1393891200000 | 2354.51 |
1393977600000 | 2349.76 |
1394064000000 | 2370.75 |
1394150400000 | 2347.56 |
1394409600000 | 2319.76 |
1394496000000 | 2321.9899 |
1394582400000 | 2301.41 |
1394668800000 | 2280.37 |
1394755200000 | 2265.93 |
1395014400000 | 2299.16 |
1395100800000 | 2309.84 |
1395187200000 | 2311.95 |
1395273600000 | 2285.2 |
1395360000000 | 2280.87 |
1395619200000 | 2255.84 |
1395705600000 | 2282.98 |
1395792000000 | 2317.43 |
1395878400000 | 2304.28 |
1395964800000 | 2322.26 |
1396224000000 | 2327.71 |
1396310400000 | 2351.13 |
1396396800000 | 2351.57 |
1396483200000 | 2345.14 |
1396569600000 | 2352.93 |
1396828800000 | 2325.96 |
1396915200000 | 2314.39 |
1397001600000 | 2345.9899 |
1397088000000 | 2346.21 |
1397174400000 | 2315.12 |
1397433600000 | 2297.7199 |
1397520000000 | 2269.7199 |
1397606400000 | 2309.4699 |
1397692800000 | 2338.25 |
1398124800000 | 2364.23 |
1398211200000 | 2348.58 |
1398297600000 | 2344.9699 |
1398384000000 | 2327.71 |
1398643200000 | 2325.58 |
1398729600000 | 2335.23 |
1398816000000 | 2348.42 |
1398902400000 | 2354.29 |
1398988800000 | 2344.14 |
1399248000000 | 2337.37 |
1399334400000 | 2337.58 |
1399420800000 | 2327 |
1399507200000 | 2339.98 |
1399593600000 | 2319.11 |
1399852800000 | 2330.4899 |
1399939200000 | 2336.48 |
1400025600000 | 2329.14 |
1400112000000 | 2307.91 |
1400198400000 | 2294.5 |
1400457600000 | 2309.4899 |
1400544000000 | 2320.67 |
1400630400000 | 2333.48 |
1400716800000 | 2345.88 |
1400803200000 | 2347.44 |
1401062400000 | 2371.27 |
1401148800000 | 2374.6 |
1401235200000 | 2368.84 |
1401321600000 | 2373.04 |
1401408000000 | 2383.34 |
1401667200000 | 2378.64 |
1401753600000 | 2368.8 |
1401840000000 | 2366.64 |
1401926400000 | 2375.73 |
1402012800000 | 2389.7199 |
1402272000000 | 2387.5 |
1402358400000 | 2383.43 |
1402444800000 | 2375.46 |
1402531200000 | 2380.01 |
1402617600000 | 2358.9699 |
1402876800000 | 2356.09 |
1402963200000 | 2359.9699 |
1403049600000 | 2361 |
1403136000000 | 2386.64 |
1403222400000 | 2376.05 |
1403481600000 | 2365.2 |
1403568000000 | 2364.84 |
1403654400000 | 2350.79 |
1403740800000 | 2347.2 |
1403827200000 | 2360.16 |
1404086400000 | 2371.2199 |
1404172800000 | 2383.42 |
1404259200000 | 2383.44 |
1404345600000 | 2400.64 |
1404432000000 | 2390.53 |
1404691200000 | 2363.44 |
1404777600000 | 2327.84 |
1404864000000 | 2327.7 |
1404950400000 | 2303.7199 |
1405036800000 | 2305.38 |
1405296000000 | 2329.96 |
1405382400000 | 2310.02 |
1405468800000 | 2337.06 |
1405555200000 | 2317.14 |
1405641600000 | 2313.75 |
1405900800000 | 2296.9 |
1405987200000 | 2308.66 |
1406073600000 | 2312.66 |
1406160000000 | 2323 |
1406246400000 | 2282.09 |
1406505600000 | 2266.42 |
1406592000000 | 2266.09 |
1406678400000 | 2243.7199 |
1406764800000 | 2210.21 |
1406851200000 | 2193.63 |
1407110400000 | 2186.44 |
1407196800000 | 2183.63 |
1407283200000 | 2163.36 |
1407369600000 | 2143.95 |
1407456000000 | 2145.86 |
1407715200000 | 2183.14 |
1407801600000 | 2173.35 |
1407888000000 | 2185.18 |
1407974400000 | 2193.69 |
1408060800000 | 2180.42 |
1408320000000 | 2207.55 |
1408406400000 | 2222.27 |
1408492800000 | 2210.92 |
1408579200000 | 2222.62 |
1408665600000 | 2205.56 |
1408924800000 | 2221.89 |
1409011200000 | 2241.18 |
1409097600000 | 2240.9699 |
1409184000000 | 2219.94 |
1409270400000 | 2212.33 |
1409529600000 | 2215.16 |
1409616000000 | 2211.37 |
1409702400000 | 2232.59 |
1409788800000 | 2229.9 |
1409875200000 | 2227.42 |
1410134400000 | 2212.5 |
1410220800000 | 2201.53 |
1410307200000 | 2195.54 |
1410393600000 | 2193.89 |
1410480000000 | 2193.44 |
1410739200000 | 2196.93 |
1410825600000 | 2191.53 |
1410912000000 | 2194.58 |
1410998400000 | 2212.06 |
1411084800000 | 2200.19 |
1411344000000 | 2175.44 |
1411430400000 | 2145.92 |
1411516800000 | 2150.09 |
1411603200000 | 2119.39 |
1411689600000 | 2111.44 |
1411948800000 | 2104.13 |
1412035200000 | 2092.9699 |
1412121600000 | 2064.43 |
1412208000000 | 2031.1 |
1412294400000 | 2030.42 |
1412553600000 | 2047.16 |
1412640000000 | 2030.82 |
1412726400000 | 2017.31 |
1412812800000 | 2010.59 |
1412899200000 | 1960.32 |
1413158400000 | 1964.84 |
1413244800000 | 1973.02 |
1413331200000 | 1942.66 |
1413417600000 | 1963.01 |
1413504000000 | 2013.62 |
1413763200000 | 2006.53 |
1413849600000 | 2042.6 |
1413936000000 | 2046.84 |
1414022400000 | 2047.2 |
1414108800000 | 2037.5 |
1414368000000 | 2036.48 |
1414454400000 | 2062.26 |
1414540800000 | 2079.4 |
1414627200000 | 2075.33 |
1414713600000 | 2097.4899 |
1414972800000 | 2086 |
1415059200000 | 2076.53 |
1415145600000 | 2090.7199 |
1415232000000 | 2095.31 |
1415318400000 | 2081.56 |
1415577600000 | 2107.38 |
1415664000000 | 2109.83 |
1415750400000 | 2095.4699 |
1415836800000 | 2105.28 |
1415923200000 | 2113.93 |
1416182400000 | 2122.9699 |
1416268800000 | 2149.83 |
1416355200000 | 2149.75 |
1416441600000 | 2156.6 |
1416528000000 | 2177.76 |
1416787200000 | 2195.66 |
1416873600000 | 2218.05 |
1416960000000 | 2221.71 |
1417046400000 | 2229.76 |
1417132800000 | 2244.13 |
1417392000000 | 2243.55 |
1417478400000 | 2230.16 |
1417564800000 | 2223.82 |
1417651200000 | 2230.64 |
1417737600000 | 2251.33 |
1417996800000 | 2235.21 |
1418083200000 | 2208.53 |
1418169600000 | 2202.73 |
1418256000000 | 2203.19 |
1418342400000 | 2162.23 |
1418601600000 | 2115.36 |
1418688000000 | 2163.48 |
1418774400000 | 2142.23 |
1418860800000 | 2187.2399 |
1418947200000 | 2192.45 |
1419206400000 | 2203.92 |
1419292800000 | 2207.4899 |
1419379200000 | 2209.3 |
1419811200000 | 2210.37 |
1419897600000 | 2192.93 |
1419984000000 | 2191.7199 |
1420156800000 | 2161.69 |
1420416000000 | 2098.89 |
1420502400000 | 2079.84 |
1420588800000 | 2073.28 |
1420675200000 | 2126.28 |
1420761600000 | 2118.28 |
1421020800000 | 2136.89 |
1421107200000 | 2169.65 |
1421193600000 | 2144.66 |
1421280000000 | 2137.23 |
1421366400000 | 2139.28 |
1421625600000 | 2177.82 |
1421712000000 | 2182.91 |
1421798400000 | 2202.2399 |
1421884800000 | 2213.48 |
1421971200000 | 2229.84 |
1422230400000 | 2249.75 |
1422316800000 | 2249.58 |
1422403200000 | 2249.75 |
1422489600000 | 2250.83 |
1422576000000 | 2235.48 |
1422835200000 | 2243.94 |
1422921600000 | 2280.4899 |
1423008000000 | 2308.36 |
1423094400000 | 2313.25 |
1423180800000 | 2297.51 |
1423440000000 | 2259.86 |
1423526400000 | 2295.04 |
1423612800000 | 2289.5 |
1423699200000 | 2334.35 |
1423785600000 | 2338.51 |
1424044800000 | 2332.96 |
1424131200000 | 2330.19 |
1424217600000 | 2361.39 |
1424304000000 | 2392.4699 |
1424390400000 | 2392.92 |
1424649600000 | 2411.77 |
1424736000000 | 2407.86 |
1424822400000 | 2403.37 |
1424908800000 | 2395.11 |
1424995200000 | 2407.93 |
1425254400000 | 2407.18 |
1425340800000 | 2374 |
1425427200000 | 2376.95 |
1425513600000 | 2394.61 |
1425600000000 | 2373.13 |
1425859200000 | 2362.29 |
1425945600000 | 2317.86 |
1426032000000 | 2337.79 |
1426118400000 | 2347.15 |
1426204800000 | 2344.54 |
1426464000000 | 2395.52 |
1426550400000 | 2362.15 |
1426636800000 | 2355.81 |
1426723200000 | 2364.58 |
1426809600000 | 2407.39 |
1427068800000 | 2397.85 |
1427155200000 | 2408.93 |
1427241600000 | 2395.54 |
1427328000000 | 2374.61 |
1427414400000 | 2373.94 |
1427673600000 | 2394.6 |
1427760000000 | 2366.07 |
1427846400000 | 2362.39 |
1427932800000 | 2388.3 |
1428364800000 | 2406.44 |
1428451200000 | 2395.18 |
1428537600000 | 2414.68 |
1428624000000 | 2426.78 |
1428883200000 | 2407.64 |
1428969600000 | 2414.68 |
1429056000000 | 2405.16 |
1429142400000 | 2405.7399 |
1429228800000 | 2384.5 |
1429488000000 | 2393.48 |
1429574400000 | 2416.36 |
1429660800000 | 2402.08 |
1429747200000 | 2407.14 |
1429833600000 | 2437 |
1430092800000 | 2473.71 |
1430179200000 | 2454.79 |
1430265600000 | 2438.43 |
1430352000000 | 2444.17 |
1430438400000 | 2439.07 |
1430697600000 | 2444.45 |
1430784000000 | 2408.28 |
1430870400000 | 2421.16 |
1430956800000 | 2416.16 |
1431043200000 | 2490 |
1431302400000 | 2481.28 |
1431388800000 | 2459.61 |
1431475200000 | 2474.66 |
1431561600000 | 2509.05 |
1431648000000 | 2513.84 |
1431907200000 | 2521.3 |
1431993600000 | 2533.37 |
1432080000000 | 2534.01 |
1432166400000 | 2540.37 |
1432252800000 | 2512.05 |
1432512000000 | 2508.79 |
1432598400000 | 2466.32 |
1432684800000 | 2487.63 |
1432771200000 | 2477.25 |
1432857600000 | 2436.08 |
1433116800000 | 2434.4 |
1433203200000 | 2459.88 |
1433289600000 | 2491.2399 |
1433376000000 | 2472.02 |
1433462400000 | 2407.56 |
1433721600000 | 2403.96 |
1433808000000 | 2412.3 |
1433894400000 | 2477.79 |
1433980800000 | 2483.5 |
1434067200000 | 2469.9899 |
1434326400000 | 2428.71 |
1434412800000 | 2439.5 |
1434499200000 | 2423.01 |
1434585600000 | 2458.25 |
1434672000000 | 2457.4 |
1434931200000 | 2536.01 |
1435017600000 | 2521.44 |
1435104000000 | 2506.25 |
1435190400000 | 2509.9699 |
1435276800000 | 2502.18 |
1435536000000 | 2430.77 |
1435622400000 | 2396.29 |
1435708800000 | 2440.25 |
1435795200000 | 2414.79 |
1435881600000 | 2402.79 |
1436140800000 | 2374.33 |
1436227200000 | 2295.58 |
1436313600000 | 2297.78 |
1436400000000 | 2344.15 |
1436486400000 | 2420.29 |
1436745600000 | 2430.08 |
1436832000000 | 2428.48 |
1436918400000 | 2423.09 |
1437004800000 | 2447.84 |
1437091200000 | 2441.96 |
1437350400000 | 2452.69 |
1437436800000 | 2451.17 |
1437523200000 | 2435.11 |
1437609600000 | 2440.55 |
1437696000000 | 2407.09 |
1437955200000 | 2374.44 |
1438041600000 | 2390.69 |
1438128000000 | 2410.88 |
1438214400000 | 2388.7399 |
1438300800000 | 2429.44 |
1438560000000 | 2430.02 |
1438646400000 | 2438.36 |
1438732800000 | 2451.94 |
1438819200000 | 2441.58 |
1438905600000 | 2427.41 |
1439164800000 | 2450.87 |
1439251200000 | 2399.35 |
1439337600000 | 2352.02 |
1439424000000 | 2371.51 |
1439510400000 | 2373.08 |
1439769600000 | 2368.41 |
1439856000000 | 2357.95 |
1439942400000 | 2322.25 |
1440028800000 | 2298.68 |
1440115200000 | 2262.4699 |
1440374400000 | 2204.87 |
1440460800000 | 2274.41 |
1440547200000 | 2239.56 |
1440633600000 | 2270.87 |
1440720000000 | 2272.83 |
1440979200000 | 2258.51 |
1441065600000 | 2206.87 |
1441152000000 | 2209.45 |
1441238400000 | 2239.18 |
1441324800000 | 2188.03 |
1441584000000 | 2210.73 |
1441670400000 | 2247.4899 |
1441756800000 | 2274.35 |
1441843200000 | 2269.8 |
1441929600000 | 2259.65 |
1442188800000 | 2252.86 |
1442275200000 | 2261.2399 |
1442361600000 | 2310.31 |
1442448000000 | 2323.07 |
1442534400000 | 2294.84 |
1442793600000 | 2249.03 |
1442880000000 | 2144.86 |
1442966400000 | 2158.38 |
1443052800000 | 2132.23 |
1443139200000 | 2174.7199 |
1443398400000 | 2133.36 |
1443484800000 | 2112.4 |
1443571200000 | 2166.84 |
1443657600000 | 2166.51 |
1443744000000 | 2177.58 |
1444003200000 | 2227.21 |
1444089600000 | 2263.44 |
1444176000000 | 2271.23 |
1444262400000 | 2294.19 |
1444348800000 | 2318.76 |
1444608000000 | 2324.89 |
1444694400000 | 2298.93 |
1444780800000 | 2293.73 |
1444867200000 | 2308.9899 |
1444953600000 | 2301.9699 |
1445212800000 | 2303.69 |
1445299200000 | 2308.2399 |
1445385600000 | 2312.67 |
1445472000000 | 2316.61 |
1445558400000 | 2356.59 |
1445817600000 | 2344.9899 |
1445904000000 | 2322.71 |
1445990400000 | 2341.21 |
1446076800000 | 2329.34 |
1446163200000 | 2355.23 |
1446422400000 | 2356.95 |
1446508800000 | 2339.84 |
1446595200000 | 2315.84 |
1446681600000 | 2324.75 |
1446768000000 | 2297.3 |
1447027200000 | 2267.8 |
1447113600000 | 2269.73 |
1447200000000 | 2283.86 |
1447286400000 | 2255.04 |
1447372800000 | 2222.2199 |
1447632000000 | 2215.41 |
1447718400000 | 2254.28 |
1447804800000 | 2247.7 |
1447891200000 | 2278.61 |
1447977600000 | 2272.85 |
1448236800000 | 2252.09 |
1448323200000 | 2213.4699 |
1448409600000 | 2248.31 |
1448496000000 | 2280.8 |
1448582400000 | 2276.42 |
1448841600000 | 2301.76 |
1448928000000 | 2309.92 |
1449014400000 | 2305.86 |
1449100800000 | 2292.91 |
1449187200000 | 2303.2199 |
1449446400000 | 2313.88 |
1449532800000 | 2268.43 |
1449619200000 | 2273.94 |
1449705600000 | 2261.84 |
1449792000000 | 2226.25 |
1450051200000 | 2195.09 |
1450137600000 | 2237.8 |
1450224000000 | 2249.5 |
1450310400000 | 2258.32 |
1450396800000 | 2227.2399 |
1450656000000 | 2224.93 |
1450742400000 | 2237.83 |
1450828800000 | 2268.92 |
1450915200000 | 2281.53 |
1451260800000 | 2269.53 |
1451347200000 | 2291.59 |
1451433600000 | 2284.51 |
1451520000000 | 2262.43 |
1451865600000 | 2178.08 |
1451952000000 | 2160.98 |
1452038400000 | 2128.91 |
1452124800000 | 2102.37 |
1452211200000 | 2096.05 |
1452470400000 | 2084.09 |
1452556800000 | 2106.7199 |
1452643200000 | 2101.71 |
1452729600000 | 2042.22 |
1452816000000 | 2020.18 |
1453075200000 | 2003.47 |
1453161600000 | 2038.14 |
1453248000000 | 1974.92 |
1453334400000 | 2003.02 |
1453420800000 | 2058.38 |
1453680000000 | 2048.34 |
1453766400000 | 2063.92 |
1453852800000 | 2086.7399 |
1453939200000 | 2064.75 |
1454025600000 | 2072.33 |
1454284800000 | 2090.41 |
1454371200000 | 2056.32 |
1454457600000 | 2065.53 |
1454544000000 | 2069.4 |
1454630400000 | 2049.5 |
1454889600000 | 1965.51 |
1454976000000 | 1978.37 |
1455062400000 | 1990.96 |
1455148800000 | 1952.76 |
1455235200000 | 1978.73 |
1455494400000 | 2026.88 |
1455580800000 | 2025.04 |
1455667200000 | 2089.54 |
1455753600000 | 2092.89 |
1455840000000 | 2083.4699 |
1456099200000 | 2087.05 |
1456185600000 | 2055.43 |
1456272000000 | 2004.79 |
1456358400000 | 2044.72 |
1456444800000 | 2062.21 |
1456704000000 | 2075.98 |
1456790400000 | 2114.87 |
1456876800000 | 2113.7199 |
1456963200000 | 2122.83 |
1457049600000 | 2144.43 |
1457308800000 | 2135.15 |
1457395200000 | 2122.55 |
1457481600000 | 2124.55 |
1457568000000 | 2102.58 |
1457654400000 | 2154.73 |
1457913600000 | 2172.4 |
1458000000000 | 2150.05 |
1458086400000 | 2158.2199 |
1458172800000 | 2193.33 |
1458259200000 | 2202.23 |
1458518400000 | 2183.11 |
1458604800000 | 2170.77 |
1458691200000 | 2169.55 |
1458777600000 | 2128.85 |
1459209600000 | 2154.61 |
1459296000000 | 2223.11 |
1459382400000 | 2202.93 |
1459468800000 | 2163.21 |
1459728000000 | 2175.05 |
1459814400000 | 2126.1 |
1459900800000 | 2139.51 |
1459987200000 | 2122.33 |
1460073600000 | 2140.28 |
1460332800000 | 2153.93 |
1460419200000 | 2152.41 |
1460505600000 | 2186.89 |
1460592000000 | 2178.03 |
1460678400000 | 2163.56 |
1460937600000 | 2184.69 |
1461024000000 | 2229.31 |
1461110400000 | 2228.03 |
1461196800000 | 2201.54 |
1461283200000 | 2170.63 |
1461542400000 | 2179.85 |
1461628800000 | 2192.66 |
1461715200000 | 2206.71 |
1461801600000 | 2214.93 |
1461888000000 | 2190.31 |
1462147200000 | 2208.21 |
1462233600000 | 2172.89 |
1462320000000 | 2150.52 |
1462406400000 | 2142.39 |
1462492800000 | 2142.75 |
1462752000000 | 2159.4 |
1462838400000 | 2185.8 |
1462924800000 | 2171.31 |
1463011200000 | 2159.28 |
1463097600000 | 2141.91 |
1463356800000 | 2147.2399 |
1463443200000 | 2139.34 |
1463529600000 | 2151.1 |
1463616000000 | 2123.1 |
1463702400000 | 2151.29 |
1463961600000 | 2135.53 |
1464048000000 | 2179.13 |
1464134400000 | 2186.09 |
1464220800000 | 2199.92 |
1464307200000 | 2192.65 |
1464566400000 | 2202.41 |
1464652800000 | 2184.98 |
1464739200000 | 2160.66 |
1464825600000 | 2171.14 |
1464912000000 | 2178.67 |
1465171200000 | 2183.16 |
1465257600000 | 2210.7 |
1465344000000 | 2201.21 |
1465430400000 | 2169.78 |
1465516800000 | 2110.21 |
1465776000000 | 2072.39 |
1465862400000 | 2010.23 |
1465948800000 | 2041.3 |
1466035200000 | 2006.68 |
1466121600000 | 2060.14 |
1466380800000 | 2171.48 |
1466467200000 | 2162.98 |
1466553600000 | 2169.79 |
1466640000000 | 2218.55 |
1466726400000 | 1974 |
1466985600000 | 1831.37 |
1467072000000 | 1890.63 |
1467158400000 | 1948.71 |
1467244800000 | 1948.05 |
1467331200000 | 1986.11 |
1467590400000 | 1953.03 |
1467676800000 | 1900.21 |
1467763200000 | 1867.96 |
1467849600000 | 1892.05 |
1467936000000 | 1930.93 |
1468195200000 | 1976.43 |
1468281600000 | 2023.59 |
1468368000000 | 2026.88 |
1468454400000 | 2041.27 |
1468540800000 | 2023.43 |
1468800000000 | 2033.35 |
1468886400000 | 2013.48 |
1468972800000 | 2045.32 |
1469059200000 | 2044.92 |
1469145600000 | 2028.3 |
1469404800000 | 2044.35 |
1469491200000 | 2046.63 |
1469577600000 | 2078.7199 |
1469664000000 | 2072.29 |
1469750400000 | 2106.53 |
1470009600000 | 2092.9 |
1470096000000 | 2075.81 |
1470182400000 | 2067.58 |
1470268800000 | 2066.25 |
1470355200000 | 2096.7399 |
1470614400000 | 2089.88 |
1470700800000 | 2116.98 |
1470787200000 | 2129.5 |
1470873600000 | 2149.1 |
1470960000000 | 2150.17 |
1471219200000 | 2154.65 |
1471305600000 | 2141.88 |
1471392000000 | 2129.88 |
1471478400000 | 2162.2399 |
1471564800000 | 2145.88 |
1471824000000 | 2149.81 |
1471910400000 | 2171.29 |
1471996800000 | 2170.06 |
1472083200000 | 2150.6 |
1472169600000 | 2155.68 |
1472428800000 | 2125.59 |
1472515200000 | 2128.39 |
1472601600000 | 2115.21 |
1472688000000 | 2141.77 |
1472774400000 | 2166.27 |
1473033600000 | 2162.81 |
1473120000000 | 2184.6 |
1473206400000 | 2189.35 |
1473292800000 | 2179.56 |
1473379200000 | 2139.25 |
1473638400000 | 2119.9899 |
1473724800000 | 2111.27 |
1473811200000 | 2102.29 |
1473897600000 | 2109.18 |
1473984000000 | 2076.37 |
1474243200000 | 2102.46 |
1474329600000 | 2099.4 |
1474416000000 | 2096.39 |
1474502400000 | 2149.16 |
1474588800000 | 2129 |
1474848000000 | 2095.48 |
1474934400000 | 2089.18 |
1475020800000 | 2113.71 |
1475107200000 | 2112.2 |
1475193600000 | 2123.34 |
1475452800000 | 2118.54 |
1475539200000 | 2138.81 |
1475625600000 | 2131.04 |
1475712000000 | 2115.42 |
1475798400000 | 2080.66 |
1476057600000 | 2088.93 |
1476144000000 | 2070.9699 |
1476230400000 | 2052.45 |
1476316800000 | 2040.01 |
1476403200000 | 2060.88 |
1476662400000 | 2035.7 |
1476748800000 | 2062.78 |
1476835200000 | 2079.64 |
1476921600000 | 2069.2 |
1477008000000 | 2051.8 |
1477267200000 | 2051.65 |
1477353600000 | 2032.19 |
1477440000000 | 2044.73 |
1477526400000 | 2045.03 |
1477612800000 | 2054.85 |
1477872000000 | 2056.87 |
1477958400000 | 2054.9 |
1478044800000 | 2042.46 |
1478131200000 | 2041.83 |
1478217600000 | 2028.58 |
1478476800000 | 2038 |
1478563200000 | 2041.88 |
1478649600000 | 2025.95 |
1478736000000 | 1992.29 |
1478822400000 | 2003 |
1479081600000 | 1983.03 |
1479168000000 | 1997.58 |
1479254400000 | 1989.16 |
1479340800000 | 2008.66 |
1479427200000 | 1994.94 |
1479686400000 | 2011.98 |
1479772800000 | 2006.42 |
1479859200000 | 1990.84 |
1479945600000 | 2006.56 |
1480032000000 | 2014.54 |
1480291200000 | 1995.17 |
1480377600000 | 2019.74 |
1480464000000 | 2009.64 |
1480550400000 | 2000.64 |
1480636800000 | 2002.03 |
1480896000000 | 2032.78 |
1480982400000 | 2045.08 |
1481068800000 | 2072.28 |
1481155200000 | 2076.01 |
1481241600000 | 2090.69 |
1481500800000 | 2085.19 |
1481587200000 | 2118.76 |
1481673600000 | 2112.06 |
1481760000000 | 2081.25 |
1481846400000 | 2085.92 |
1482105600000 | 2096.44 |
1482192000000 | 2094.6 |
1482278400000 | 2103.69 |
1482364800000 | 2104.89 |
1482451200000 | 2103.79 |
1482796800000 | 2107.17 |
1482883200000 | 2101.13 |
1482969600000 | 2108.9699 |
1483056000000 | 2130.96 |
1483315200000 | 2145.02 |
1483401600000 | 2116.34 |
1483488000000 | 2114.95 |
1483574400000 | 2142.19 |
1483660800000 | 2141.43 |
1483920000000 | 2136.67 |
1484006400000 | 2154.82 |
1484092800000 | 2143.2399 |
1484179200000 | 2165.34 |
1484265600000 | 2180.06 |
1484524800000 | 2156.07 |
1484611200000 | 2176.8 |
1484697600000 | 2174.21 |
1484784000000 | 2163.94 |
1484870400000 | 2169.07 |
1485129600000 | 2182.53 |
1485216000000 | 2192.58 |
1485302400000 | 2211.32 |
1485388800000 | 2190.17 |
1485475200000 | 2188.96 |
1485734400000 | 2168.32 |
1485820800000 | 2177.35 |
1485907200000 | 2183.76 |
1485993600000 | 2186.2 |
1486080000000 | 2190.48 |
1486339200000 | 2154.71 |
1486425600000 | 2148.56 |
1486512000000 | 2160.57 |
1486598400000 | 2165.51 |
1486684800000 | 2166.44 |
1486944000000 | 2186.91 |
1487030400000 | 2184.48 |
1487116800000 | 2179 |
1487203200000 | 2190.01 |
1487289600000 | 2173.64 |
1487548800000 | 2177.88 |
1487635200000 | 2178.33 |
1487721600000 | 2181.53 |
1487808000000 | 2190.08 |
1487894400000 | 2165.7399 |
1488153600000 | 2173 |
1488240000000 | 2178.8 |
1488326400000 | 2201.14 |
1488412800000 | 2191.55 |
1488499200000 | 2182.8 |
1488758400000 | 2183.04 |
1488844800000 | 2180.45 |
1488931200000 | 2188.28 |
1489017600000 | 2195.9 |
1489104000000 | 2207.38 |
1489363200000 | 2225.62 |
1489449600000 | 2212.32 |
1489536000000 | 2209.01 |
1489622400000 | 2241.79 |
1489708800000 | 2244.4899 |
1489968000000 | 2240.12 |
1490054400000 | 2240.08 |
1490140800000 | 2227.12 |
1490227200000 | 2254.17 |
1490313600000 | 2257.36 |
1490572800000 | 2270.01 |
1490659200000 | 2281.36 |
1490745600000 | 2262.57 |
1490832000000 | 2269.67 |
1490918400000 | 2277.84 |
1491177600000 | 2251.21 |
1491264000000 | 2250.96 |
1491350400000 | 2241.64 |
1491436800000 | 2247.2199 |
1491523200000 | 2242.93 |
1491782400000 | 2242.77 |
1491868800000 | 2252.12 |
1491955200000 | 2262.75 |
1492041600000 | 2262.52 |
1492473600000 | 2266.84 |
1492560000000 | 2280.81 |
1492646400000 | 2302.02 |
1492732800000 | 2285.62 |
1492992000000 | 2361.56 |
1493078400000 | 2377.88 |
1493164800000 | 2390.75 |
1493251200000 | 2390.77 |
1493337600000 | 2397.57 |
1493596800000 | 2400.4 |
1493683200000 | 2404.53 |
1493769600000 | 2397.51 |
1493856000000 | 2420.4899 |
1493942400000 | 2445.95 |
1494201600000 | 2434.86 |
1494288000000 | 2434.34 |
1494374400000 | 2435.19 |
1494460800000 | 2416.93 |
1494547200000 | 2430.35 |
1494806400000 | 2438.4899 |
1494892800000 | 2454.66 |
1494979200000 | 2442.43 |
1495065600000 | 2437.4 |
1495152000000 | 2465.08 |
1495411200000 | 2477.96 |
1495497600000 | 2466.84 |
1495584000000 | 2456.51 |
1495670400000 | 2462.12 |
1495756800000 | 2450.73 |
1496016000000 | 2448.06 |
1496102400000 | 2451.67 |
1496188800000 | 2454.88 |
1496275200000 | 2470.43 |
1496361600000 | 2489.87 |
1496620800000 | 2479.51 |
1496707200000 | 2451.98 |
1496793600000 | 2454.13 |
1496880000000 | 2436.07 |
1496966400000 | 2424.52 |
1497225600000 | 2411.2199 |
1497312000000 | 2436.29 |
1497398400000 | 2449.87 |
1497484800000 | 2398.78 |
1497571200000 | 2424.71 |
1497830400000 | 2431.88 |
1497916800000 | 2408.89 |
1498003200000 | 2410.93 |
1498089600000 | 2415.6 |
1498176000000 | 2421.45 |
1498435200000 | 2424.4699 |
1498521600000 | 2413.53 |
1498608000000 | 2431.42 |
1498694400000 | 2409.86 |
1498780800000 | 2401.26 |
1499040000000 | 2410.21 |
1499126400000 | 2401.35 |
1499212800000 | 2409.52 |
1499299200000 | 2411.16 |
1499385600000 | 2401.18 |
1499644800000 | 2401.04 |
1499731200000 | 2394.23 |
1499817600000 | 2424.4 |
1499904000000 | 2436.69 |
1499990400000 | 2450.54 |
1500249600000 | 2465.8 |
1500336000000 | 2460.84 |
1500422400000 | 2471.17 |
1500508800000 | 2491.94 |
1500595200000 | 2463.4699 |
1500854400000 | 2447.35 |
1500940800000 | 2450.19 |
1501027200000 | 2460.14 |
1501113600000 | 2466.8 |
1501200000000 | 2467.3 |
1501459200000 | 2471.89 |
1501545600000 | 2496.88 |
1501632000000 | 2499.89 |
1501718400000 | 2511.38 |
1501804800000 | 2507.7399 |
1502064000000 | 2511.75 |
1502150400000 | 2497.03 |
1502236800000 | 2478.55 |
1502323200000 | 2466.25 |
1502409600000 | 2455.4 |
1502668800000 | 2477.96 |
1502755200000 | 2461.35 |
1502841600000 | 2474.34 |
1502928000000 | 2472.38 |
1503014400000 | 2448.31 |
1503273600000 | 2457.66 |
1503360000000 | 2468.7399 |
1503446400000 | 2453.4699 |
1503532800000 | 2457.57 |
1503619200000 | 2467.73 |
1503878400000 | 2476.19 |
1503964800000 | 2463.29 |
1504051200000 | 2458.03 |
1504137600000 | 2464.05 |
1504224000000 | 2483.83 |
1504483200000 | 2478.89 |
1504569600000 | 2487.1 |
1504656000000 | 2498.2399 |
1504742400000 | 2525.16 |
1504828800000 | 2522.89 |
1505088000000 | 2538.8 |
1505174400000 | 2549.85 |
1505260800000 | 2543.02 |
1505347200000 | 2545.96 |
1505433600000 | 2573.06 |
1505692800000 | 2572.34 |
1505779200000 | 2576.82 |
1505865600000 | 2591.77 |
1505952000000 | 2578.7399 |
1506038400000 | 2595.85 |
1506297600000 | 2582.51 |
1506384000000 | 2557.4 |
1506470400000 | 2552.15 |
1506556800000 | 2561.7399 |
1506643200000 | 2591.09 |
1506902400000 | 2585.7199 |
1506988800000 | 2590.35 |
1507075200000 | 2606.93 |
1507161600000 | 2593.83 |
1507248000000 | 2589.38 |
1507507200000 | 2599.27 |
1507593600000 | 2619.26 |
1507680000000 | 2625.29 |
1507766400000 | 2631.17 |
1507852800000 | 2632.27 |
1508112000000 | 2619.12 |
1508198400000 | 2601.42 |
1508284800000 | 2623.53 |
1508371200000 | 2607.9899 |
1508457600000 | 2590.8 |
1508716800000 | 2585.23 |
1508803200000 | 2587.52 |
1508889600000 | 2601.2399 |
1508976000000 | 2606.34 |
1509062400000 | 2598.44 |
1509321600000 | 2622.58 |
1509408000000 | 2634.09 |
1509494400000 | 2634.54 |
1509580800000 | 2628.03 |
1509667200000 | 2634.25 |
1509926400000 | 2627.7199 |
1510012800000 | 2602.9699 |
1510099200000 | 2592.98 |
1510185600000 | 2563.8 |
1510272000000 | 2564.7399 |
1510531200000 | 2548.07 |
1510617600000 | 2560.96 |
1510704000000 | 2547.77 |
1510790400000 | 2568.96 |
1510876800000 | 2567.2199 |
1511136000000 | 2585.81 |
1511222400000 | 2593.68 |
1511308800000 | 2587.85 |
1511395200000 | 2600.88 |
1511481600000 | 2615.44 |
1511740800000 | 2605.73 |
1511827200000 | 2602.94 |
1511913600000 | 2617.83 |
1512000000000 | 2628.01 |
1512086400000 | 2596.46 |
1512345600000 | 2623.7399 |
1512432000000 | 2620.79 |
1512518400000 | 2609.88 |
1512604800000 | 2618.89 |
1512691200000 | 2634.41 |
1512950400000 | 2640.98 |
1513036800000 | 2628.7 |
1513123200000 | 2637.79 |
1513209600000 | 2636.59 |
1513296000000 | 2621.81 |
1513555200000 | 2658.79 |
1513641600000 | 2655.08 |
1513728000000 | 2658.94 |
1513814400000 | 2666.14 |
1513900800000 | 2662.06 |
1514332800000 | 2675.66 |
1514419200000 | 2678.39 |
1514505600000 | 2688.17 |
1514851200000 | 2690.03 |
1514937600000 | 2699.62 |
1515024000000 | 2730.48 |
1515110400000 | 2757.48 |
1515369600000 | 2751.57 |
1515456000000 | 2757.71 |
1515542400000 | 2745.25 |
1515628800000 | 2738.4899 |
1515715200000 | 2783.39 |
1515974400000 | 2811.8 |
1516060800000 | 2815.81 |
1516147200000 | 2808.58 |
1516233600000 | 2809.9 |
1516320000000 | 2837.17 |
1516579200000 | 2846.42 |
1516665600000 | 2859.85 |
1516752000000 | 2867.26 |
1516838400000 | 2870.77 |
1516924800000 | 2875.64 |
1517184000000 | 2852.9 |
1517270400000 | 2848.36 |
1517356800000 | 2854.25 |
1517443200000 | 2851.7399 |
1517529600000 | 2796.48 |
1517788800000 | 2749.19 |
1517875200000 | 2679.75 |
1517961600000 | 2731.54 |
1518048000000 | 2689.96 |
1518134400000 | 2652.62 |
1518393600000 | 2687.52 |
1518480000000 | 2689.41 |
1518566400000 | 2739.43 |
1518652800000 | 2775.37 |
1518739200000 | 2798.39 |
1518998400000 | 2762.92 |
1519084800000 | 2765.9699 |
1519171200000 | 2767.13 |
1519257600000 | 2750.13 |
1519344000000 | 2736.32 |
1519603200000 | 2746.44 |
1519689600000 | 2743.55 |
1519776000000 | 2719.82 |
1519862400000 | 2669.68 |
1519948800000 | 2646.91 |
1520208000000 | 2668.9699 |
1520294400000 | 2691.6 |
1520380800000 | 2696.25 |
1520467200000 | 2701.4899 |
1520553600000 | 2708.96 |
1520812800000 | 2717.95 |
1520899200000 | 2707.12 |
1520985600000 | 2707.4899 |
1521072000000 | 2721.7199 |
1521158400000 | 2715.15 |
1521417600000 | 2716.46 |
1521504000000 | 2722.23 |
1521590400000 | 2716.11 |
1521676800000 | 2688.78 |
1521763200000 | 2677.08 |
1522022400000 | 2681.26 |
1522108800000 | 2692.41 |
1522195200000 | 2679.25 |
1522281600000 | 2699.57 |
1522713600000 | 2695.21 |
1522800000000 | 2689.36 |
1522886400000 | 2737.46 |
1522972800000 | 2743.67 |
1523232000000 | 2753.5 |
1523318400000 | 2799.4 |
1523404800000 | 2795.2199 |
1523491200000 | 2803.48 |
1523577600000 | 2812.09 |
1523836800000 | 2809.46 |
1523923200000 | 2833.33 |
1524009600000 | 2835.13 |
1524096000000 | 2839.15 |
1524182400000 | 2814 |
1524441600000 | 2805.16 |
1524528000000 | 2796.06 |
1524614400000 | 2777.46 |
1524700800000 | 2792.53 |
1524787200000 | 2795.9899 |
1525046400000 | 2806.64 |
1525132800000 | 2785.1 |
1525219200000 | 2809.54 |
1525305600000 | 2781.87 |
1525392000000 | 2791.54 |
1525651200000 | 2802.73 |
1525737600000 | 2799.55 |
1525824000000 | 2789.4699 |
1525910400000 | 2798.58 |
1525996800000 | 2818.57 |
1526256000000 | 2824.26 |
1526342400000 | 2800.12 |
1526428800000 | 2797.01 |
1526515200000 | 2832.4 |
1526601600000 | 2815.59 |
1526860800000 | 2829.62 |
1526947200000 | 2840.98 |
1527033600000 | 2792.83 |
1527120000000 | 2780.98 |
1527206400000 | 2783.1 |
1527465600000 | 2768.63 |
1527552000000 | 2709.02 |
1527638400000 | 2727.25 |
1527724800000 | 2730.27 |
1527811200000 | 2741.56 |
1528070400000 | 2760.64 |
1528156800000 | 2762.98 |
1528243200000 | 2800.7 |
1528329600000 | 2786.2399 |
1528416000000 | 2776.4899 |
1528675200000 | 2792.45 |
1528761600000 | 2782.59 |
1528848000000 | 2783.2199 |
1528934400000 | 2790.71 |
1529020800000 | 2761.11 |
1529280000000 | 2737.87 |
1529366400000 | 2689.81 |
1529452800000 | 2691.85 |
1529539200000 | 2668.29 |
1529625600000 | 2690.03 |
1529884800000 | 2641.7199 |
1529971200000 | 2635 |
1530057600000 | 2632 |
1530144000000 | 2593 |
1530230400000 | 2624.53 |
1530489600000 | 2586.08 |
1530576000000 | 2609.55 |
1530662400000 | 2603.43 |
1530748800000 | 2636.41 |
1530835200000 | 2650.56 |
1531094400000 | 2666.73 |
1531180800000 | 2681.16 |
1531267200000 | 2647.14 |
1531353600000 | 2670.67 |
1531440000000 | 2680.08 |
1531699200000 | 2676.37 |
1531785600000 | 2678.62 |
1531872000000 | 2684.61 |
1531958400000 | 2667.79 |
1532044800000 | 2674.26 |
1532304000000 | 2662.03 |
1532390400000 | 2688.29 |
1532476800000 | 2654.56 |
1532563200000 | 2670.64 |
1532649600000 | 2664.68 |
1532908800000 | 2670.41 |
1532995200000 | 2666 |
1533081600000 | 2629.88 |
1533168000000 | 2594.56 |
1533254400000 | 2609.39 |
1533513600000 | 2603.02 |
1533600000000 | 2619.66 |
1533686400000 | 2627.09 |
1533772800000 | 2645.63 |
1533859200000 | 2590.51 |
1534118400000 | 2581.83 |
1534204800000 | 2566.84 |
1534291200000 | 2516.86 |
1534377600000 | 2549.08 |
1534464000000 | 2550.12 |
1534723200000 | 2574.51 |
1534809600000 | 2597.7399 |
1534896000000 | 2602.83 |
1534982400000 | 2586.92 |
1535068800000 | 2603.64 |
1535328000000 | 2637.4 |
1535414400000 | 2658.68 |
1535500800000 | 2653.71 |
1535587200000 | 2642.83 |
1535673600000 | 2613.65 |
1535932800000 | 2598.14 |
1536019200000 | 2551.98 |
1536105600000 | 2536.19 |
1536192000000 | 2524.98 |
1536278400000 | 2523.15 |
1536537600000 | 2541.12 |
1536624000000 | 2524.48 |
1536710400000 | 2557.58 |
1536796800000 | 2559.75 |
1536883200000 | 2573.4 |
1537142400000 | 2580.16 |
1537228800000 | 2587.86 |
1537315200000 | 2589.02 |
1537401600000 | 2629.28 |
1537488000000 | 2634.89 |
1537747200000 | 2631.63 |
1537833600000 | 2622.35 |
1537920000000 | 2625.35 |
1538006400000 | 2623.84 |
1538092800000 | 2594.95 |
1538352000000 | 2603.2399 |
1538438400000 | 2576.9 |
1538524800000 | 2584.76 |
1538611200000 | 2534.84 |
1538697600000 | 2516.77 |
1538956800000 | 2480.18 |
1539043200000 | 2480.75 |
1539129600000 | 2426.64 |
1539216000000 | 2402.03 |
1539302400000 | 2413.44 |
1539561600000 | 2414.87 |
1539648000000 | 2458.84 |
1539734400000 | 2415.55 |
1539820800000 | 2394.06 |
1539907200000 | 2363.73 |
1540166400000 | 2350.78 |
1540252800000 | 2320.37 |
1540339200000 | 2304.16 |
1540425600000 | 2329.76 |
1540512000000 | 2303.02 |
1540771200000 | 2338.4899 |
1540857600000 | 2334.8 |
1540944000000 | 2361.7199 |
1541030400000 | 2398.04 |
1541116800000 | 2430.86 |
1541376000000 | 2409.15 |
1541462400000 | 2399.66 |
1541548800000 | 2418.37 |
1541635200000 | 2401.69 |
1541721600000 | 2360.37 |
1541980800000 | 2312.1 |
1542067200000 | 2352.39 |
1542153600000 | 2367.53 |
1542240000000 | 2324.05 |
1542326400000 | 2330.32 |
1542585600000 | 2321.43 |
1542672000000 | 2288.94 |
1542758400000 | 2327.78 |
1542844800000 | 2327.79 |
1542931200000 | 2332.34 |
1543190400000 | 2355.6 |
1543276800000 | 2322 |
1543363200000 | 2317.25 |
1543449600000 | 2334.85 |
1543536000000 | 2297.36 |
1543795200000 | 2350.23 |
1543881600000 | 2309.34 |
1543968000000 | 2291.63 |
1544054400000 | 2228.54 |
1544140800000 | 2239.84 |
1544400000000 | 2179.35 |
1544486400000 | 2210.96 |
1544572800000 | 2253.34 |
1544659200000 | 2248.1 |
1544745600000 | 2218.27 |
1545004800000 | 2193.57 |
1545091200000 | 2192.83 |
1545177600000 | 2213.95 |
1545264000000 | 2169.61 |
1545350400000 | 2172.34 |
1545609600000 | 2161.78 |
1545868800000 | 2123.69 |
1545955200000 | 2169.95 |
1546214400000 | 2186.16 |
1546387200000 | 2157.39 |
1546473600000 | 2131.28 |
1546560000000 | 2206.27 |
1546819200000 | 2232.84 |
1546905600000 | 2269.38 |
1546992000000 | 2313.79 |
1547078400000 | 2308.51 |
1547164800000 | 2305.68 |
1547424000000 | 2297 |
1547510400000 | 2288.05 |
1547596800000 | 2294.36 |
1547683200000 | 2289.53 |
1547769600000 | 2334.5 |
1548028800000 | 2335.28 |
1548115200000 | 2334.43 |
1548201600000 | 2339.09 |
1548288000000 | 2349.1 |
1548374400000 | 2377.4 |
1548633600000 | 2363.45 |
1548720000000 | 2368.3 |
1548806400000 | 2390.93 |
1548892800000 | 2403.66 |
1548979200000 | 2417.92 |
1549238400000 | 2402.03 |
1549324800000 | 2434.81 |
1549411200000 | 2417.78 |
1549497600000 | 2350.38 |
1549584000000 | 2324.06 |
1549843200000 | 2339.4899 |
1549929600000 | 2365.5 |
1550016000000 | 2382.8 |
1550102400000 | 2356.69 |
1550188800000 | 2378.25 |
1550448000000 | 2391.45 |
1550534400000 | 2401.73 |
1550620800000 | 2430.62 |
1550707200000 | 2436.37 |
1550793600000 | 2439.65 |
1551052800000 | 2460.57 |
1551139200000 | 2479.13 |
1551225600000 | 2470.9699 |
1551312000000 | 2479.2 |
1551398400000 | 2496.61 |
1551657600000 | 2489.29 |
1551744000000 | 2478.55 |
1551830400000 | 2473.58 |
1551916800000 | 2428.05 |
1552003200000 | 2398.19 |
1552262400000 | 2410.85 |
1552348800000 | 2415.7 |
1552435200000 | 2433.29 |
1552521600000 | 2454.89 |
1552608000000 | 2475.51 |
1552867200000 | 2471.9899 |
1552953600000 | 2507.96 |
1553040000000 | 2463.42 |
1553126400000 | 2454.95 |
1553212800000 | 2417.57 |
1553472000000 | 2418.89 |
1553558400000 | 2423.1 |
1553644800000 | 2423.43 |
1553731200000 | 2414.25 |
1553817600000 | 2438.37 |
1554076800000 | 2477.61 |
1554163200000 | 2488.53 |
1554249600000 | 2529.3 |
1554336000000 | 2528.52 |
1554422400000 | 2529.25 |
1554681600000 | 2523.79 |
1554768000000 | 2501.41 |
1554854400000 | 2508.39 |
1554940800000 | 2541.75 |
1555027200000 | 2563.09 |
1555286400000 | 2568.31 |
1555372800000 | 2585.08 |
1555459200000 | 2610 |
1555545600000 | 2610.67 |
1555977600000 | 2599.84 |
1556064000000 | 2591.51 |
1556150400000 | 2559.96 |
1556236800000 | 2582.04 |
1556496000000 | 2577.83 |
1556582400000 | 2579.08 |
1556668800000 | 2589.26 |
1556755200000 | 2569.76 |
1556841600000 | 2592.78 |
1557100800000 | 2564.17 |
1557187200000 | 2526.76 |
1557273600000 | 2538.2199 |
1557360000000 | 2495.07 |
1557446400000 | 2497.95 |
1557705600000 | 2445.5 |
1557792000000 | 2469.89 |
1557878400000 | 2492.98 |
1557964800000 | 2487.95 |
1558051200000 | 2479.4699 |
1558310400000 | 2439.94 |
1558396800000 | 2463.4899 |
1558483200000 | 2448.26 |
1558569600000 | 2409.84 |
1558656000000 | 2427.8 |
1558915200000 | 2439.57 |
1559001600000 | 2447.55 |
1559088000000 | 2399.93 |
1559174400000 | 2413.32 |
1559260800000 | 2387.55 |
1559520000000 | 2400.13 |
1559606400000 | 2435.75 |
1559692800000 | 2455.63 |
1559779200000 | 2453.96 |
1559865600000 | 2489.23 |
1560124800000 | 2492.12 |
1560211200000 | 2509.48 |
1560297600000 | 2499.2199 |
1560384000000 | 2487.8 |
1560470400000 | 2471.2199 |
1560729600000 | 2474.3 |
1560816000000 | 2506.7399 |
1560902400000 | 2513.59 |
1560988800000 | 2538.52 |
1561075200000 | 2538.26 |
1561334400000 | 2544.6 |
1561420800000 | 2530.3 |
1561507200000 | 2532.4 |
1561593600000 | 2546.2199 |
1561680000000 | 2577.32 |
1561939200000 | 2576.19 |
1562025600000 | 2567.93 |
1562112000000 | 2589.19 |
1562198400000 | 2592.71 |
1562284800000 | 2573.78 |
1562544000000 | 2570.37 |
1562630400000 | 2553.51 |
1562716800000 | 2550.41 |
1562803200000 | 2553.39 |
1562889600000 | 2570.4699 |
1563148800000 | 2576.8 |
1563235200000 | 2582.79 |
1563321600000 | 2569.36 |
1563408000000 | 2562.8 |
1563494400000 | 2566.84 |
1563753600000 | 2576.14 |
1563840000000 | 2586.26 |
1563926400000 | 2602.71 |
1564012800000 | 2584.87 |
1564099200000 | 2594.96 |
1564358400000 | 2588.84 |
1564444800000 | 2544.44 |
1564531200000 | 2552.2199 |
1564617600000 | 2548.14 |
1564704000000 | 2470.42 |
1564963200000 | 2420.65 |
1565049600000 | 2421.45 |
1565136000000 | 2446.89 |
1565222400000 | 2471.9 |
1565308800000 | 2447.66 |
1565568000000 | 2438.15 |
1565654400000 | 2437.6 |
1565740800000 | 2377.44 |
1565827200000 | 2351.65 |
1565913600000 | 2375.15 |
1566172800000 | 2411.7 |
1566259200000 | 2395.36 |
1566345600000 | 2441.58 |
1566432000000 | 2435.82 |
1566518400000 | 2419.7 |
1566777600000 | 2423.05 |
1566864000000 | 2443.46 |
1566950400000 | 2431.45 |
1567036800000 | 2449.84 |
1567123200000 | 2457.21 |
1567382400000 | 2449.16 |
1567468800000 | 2437.51 |
1567555200000 | 2483.35 |
1567641600000 | 2525.65 |
1567728000000 | 2539.71 |
1567987200000 | 2544.48 |
1568073600000 | 2534.53 |
1568160000000 | 2541.31 |
1568246400000 | 2552.76 |
1568332800000 | 2583.48 |
1568592000000 | 2538.07 |
1568678400000 | 2542.81 |
1568764800000 | 2536 |
1568851200000 | 2548.27 |
1568937600000 | 2542.71 |
1569196800000 | 2510.4 |
1569283200000 | 2511.08 |
1569369600000 | 2479.13 |
1569456000000 | 2485.85 |
1569542400000 | 2509.71 |
1569801600000 | 2508.52 |
1569888000000 | 2479.01 |
1569974400000 | 2411.05 |
1570060800000 | 2419.19 |
1570147200000 | 2429.32 |
1570406400000 | 2439.07 |
1570492800000 | 2402.63 |
1570579200000 | 2426.04 |
1570665600000 | 2474.39 |
1570752000000 | 2546.27 |
1571011200000 | 2540.13 |
1571097600000 | 2584.05 |
1571184000000 | 2585.93 |
1571270400000 | 2597.53 |
1571356800000 | 2582.88 |
1571616000000 | 2600.88 |
1571702400000 | 2604.82 |
1571788800000 | 2597.36 |
1571875200000 | 2604.31 |
1571961600000 | 2630.98 |
1572220800000 | 2654.46 |
1572307200000 | 2653.28 |
1572393600000 | 2652.4 |
1572480000000 | 2644.6 |
1572566400000 | 2669.71 |
1572825600000 | 2698.3 |
1572912000000 | 2682.69 |
1572998400000 | 2670.4 |
1573084800000 | 2695.73 |
1573171200000 | 2665.66 |
1573430400000 | 2669.45 |
1573516800000 | 2669.73 |
1573603200000 | 2651.51 |
1573689600000 | 2639.64 |
1573776000000 | 2670.43 |
1574035200000 | 2665.84 |
1574121600000 | 2661.58 |
1574208000000 | 2647.86 |
1574294400000 | 2642.03 |
1574380800000 | 2648.65 |
1574640000000 | 2678.63 |
1574726400000 | 2677.26 |
1574812800000 | 2689.67 |
1574899200000 | 2686.94 |
1574985600000 | 2676.03 |
1575244800000 | 2640.04 |
1575331200000 | 2621.63 |
1575417600000 | 2649.71 |
1575504000000 | 2654.14 |
1575590400000 | 2678.33 |
1575849600000 | 2670.58 |
1575936000000 | 2664.52 |
1576022400000 | 2676.31 |
1576108800000 | 2693.2199 |
1576195200000 | 2761 |
1576454400000 | 2796.48 |
1576540800000 | 2775.64 |
1576627200000 | 2763.4699 |
1576713600000 | 2753.32 |
1576800000000 | 2764.2199 |
1577059200000 | 2767.02 |
1577145600000 | 2776.2399 |
1577404800000 | 2804.2399 |
1577664000000 | 2792.55 |
1577750400000 | 2796.59 |
1577923200000 | 2817.33 |
1578009600000 | 2789.66 |
1578268800000 | 2778.2 |
1578355200000 | 2787.83 |
1578441600000 | 2796.78 |
1578528000000 | 2802.59 |
1578614400000 | 2800.46 |
1578873600000 | 2798.75 |
1578960000000 | 2813.68 |
1579046400000 | 2816.38 |
1579132800000 | 2808.2399 |
1579219200000 | 2815.4699 |
1579478400000 | 2796.2 |
1579564800000 | 2787.84 |
1579651200000 | 2781.43 |
1579737600000 | 2734.14 |
1579824000000 | 2741.08 |
1580083200000 | 2662.39 |
1580169600000 | 2690.09 |
1580256000000 | 2682.87 |
1580342400000 | 2664.36 |
1580428800000 | 2647.35 |
1580688000000 | 2645.5 |
1580774400000 | 2689 |
1580860800000 | 2710 |
1580947200000 | 2710.04 |
1581033600000 | 2680.4699 |
1581292800000 | 2668.82 |
1581379200000 | 2678.28 |
1581465600000 | 2732.88 |
1581552000000 | 2710.62 |
1581638400000 | 2696.5 |
1581897600000 | 2705.11 |
1581984000000 | 2675.57 |
1582070400000 | 2699.5 |
1582156800000 | 2675.58 |
1582243200000 | 2666.2399 |
1582502400000 | 2545.83 |
1582588800000 | 2512.64 |
1582675200000 | 2510.23 |
1582761600000 | 2431.41 |
1582848000000 | 2379.43 |
1583107200000 | 2382.07 |
1583193600000 | 2420.7399 |
1583280000000 | 2430.52 |
1583366400000 | 2382.21 |
1583452800000 | 2337.8 |
1583712000000 | 2191.77 |
1583798400000 | 2151.17 |
1583884800000 | 2091.1 |
1583971200000 | 1795.09 |
1584057600000 | 1815.85 |
1584316800000 | 1707.56 |
1584403200000 | 1690.81 |
1584489600000 | 1584.79 |
1584576000000 | 1601.09 |
1584662400000 | 1672.08 |
1584921600000 | 1620.84 |
1585008000000 | 1796.82 |
1585094400000 | 1883.05 |
1585180800000 | 1968.19 |
1585267200000 | 1880.04 |
1585526400000 | 1877.97 |
1585612800000 | 1902.83 |
1585699200000 | 1806.77 |
1585785600000 | 1783.06 |
1585872000000 | 1743.81 |
1586131200000 | 1853.52 |
1586217600000 | 1936.05 |
1586304000000 | 1959.06 |
1586390400000 | 2025.24 |
1586822400000 | 2032.8 |
1586908800000 | 1942.56 |
1586995200000 | 1934.28 |
1587081600000 | 2024.55 |
1587340800000 | 2024.15 |
1587427200000 | 1945.38 |
1587513600000 | 1949.25 |
1587600000000 | 1970.89 |
1587686400000 | 1935.16 |
1587945600000 | 2000.42 |
1588032000000 | 2033.26 |
1588118400000 | 2100.41 |
1588204800000 | 2059.77 |
1588291200000 | 2059.65 |
1588550400000 | 1973.15 |
1588636800000 | 1995.87 |
1588723200000 | 1967.64 |
1588809600000 | 2005.59 |
1588896000000 | 2051.26 |
1589155200000 | 2021 |
1589241600000 | 2019.44 |
1589328000000 | 1939.44 |
1589414400000 | 1894.46 |
1589500800000 | 1910.73 |
1589760000000 | 2020.58 |
1589846400000 | 2034.58 |
1589932800000 | 2051.68 |
1590019200000 | 2032.2 |
1590105600000 | 2027.95 |
1590364800000 | 2056.33 |
1590451200000 | 2137.77 |
1590537600000 | 2170.77 |
1590624000000 | 2229.92 |
1590710400000 | 2188.56 |
1590969600000 | 2224.06 |
1591056000000 | 2287.36 |
1591142400000 | 2364.68 |
1591228800000 | 2369.76 |
1591315200000 | 2454.76 |
1591574400000 | 2433 |
1591660800000 | 2401.63 |
1591747200000 | 2379.9899 |
1591833600000 | 2248.81 |
1591920000000 | 2239.27 |
1592179200000 | 2227.4699 |
1592265600000 | 2274.9 |
1592352000000 | 2281.75 |
1592438400000 | 2268.09 |
1592524800000 | 2267 |
1592784000000 | 2273.01 |
1592870400000 | 2331.23 |
1592956800000 | 2238.2 |
1593043200000 | 2238.76 |
1593129600000 | 2227.48 |
1593388800000 | 2247.78 |
1593475200000 | 2251.4 |
1593561600000 | 2261.77 |
1593648000000 | 2313.78 |
1593734400000 | 2296.25 |
1593993600000 | 2356.76 |
1594080000000 | 2337.61 |
1594166400000 | 2313.53 |
1594252800000 | 2299.18 |
1594339200000 | 2322.85 |
1594598400000 | 2355.65 |
1594684800000 | 2319.21 |
1594771200000 | 2379.12 |
1594857600000 | 2358.65 |
1594944000000 | 2360.17 |
1595203200000 | 2373.2399 |
1595289600000 | 2397.94 |
1595376000000 | 2389.31 |
1595462400000 | 2395.5 |
1595548800000 | 2358.36 |
1595808000000 | 2385.18 |
1595894400000 | 2373.29 |
1595980800000 | 2384.64 |
1596067200000 | 2332.25 |
1596153600000 | 2304.17 |
1596412800000 | 2345.07 |
1596499200000 | 2357.96 |
1596585600000 | 2411.67 |
1596672000000 | 2394.71 |
1596758400000 | 2398.68 |
1597017600000 | 2402.57 |
1597104000000 | 2476.71 |
1597190400000 | 2506.88 |
1597276800000 | 2514.67 |
1597363200000 | 2486.29 |
1597622400000 | 2500.3 |
1597708800000 | 2501.29 |
1597795200000 | 2496.9899 |
1597881600000 | 2455.96 |
1597968000000 | 2447.04 |
1598227200000 | 2486.34 |
1598313600000 | 2485.55 |
1598400000000 | 2520.83 |
1598486400000 | 2516.08 |
1598572800000 | 2527.34 |
1598832000000 | 2528.43 |
1598918400000 | 2518.02 |
1599004800000 | 2548.3 |
1599091200000 | 2539.44 |
1599177600000 | 2511.28 |
1599436800000 | 2559.39 |
1599523200000 | 2534.66 |
1599609600000 | 2544.37 |
1599696000000 | 2570.4699 |
1599782400000 | 2574.12 |
1600041600000 | 2596.45 |
1600128000000 | 2616.83 |
1600214400000 | 2635.54 |
1600300800000 | 2614.4899 |
1600387200000 | 2578.3 |
1600646400000 | 2452.66 |
1600732800000 | 2448.14 |
1600819200000 | 2484.19 |
1600905600000 | 2460.77 |
1600992000000 | 2459.01 |
1601251200000 | 2527.25 |
1601337600000 | 2536.1 |
1601424000000 | 2525.93 |
1601510400000 | 2553.82 |
1601596800000 | 2544.58 |
1601856000000 | 2590.95 |
1601942400000 | 2605.09 |
1602028800000 | 2608.58 |
1602115200000 | 2607.26 |
1602201600000 | 2644.65 |
1602460800000 | 2658.7 |
1602547200000 | 2633.39 |
1602633600000 | 2633.85 |
1602720000000 | 2564.25 |
1602806400000 | 2631.94 |
1603065600000 | 2646.54 |
1603152000000 | 2654.1 |
1603238400000 | 2634.32 |
1603324800000 | 2634.7199 |
1603411200000 | 2647.01 |
1603670400000 | 2593.65 |
1603756800000 | 2565.27 |
1603843200000 | 2454.6 |
1603929600000 | 2438.96 |
1604016000000 | 2432.77 |
1604275200000 | 2457.88 |
1604361600000 | 2545.05 |
1604448000000 | 2586.64 |
1604534400000 | 2675.62 |
1604620800000 | 2682.33 |
1604880000000 | 2836.98 |
1604966400000 | 2850.59 |
1605052800000 | 2860.46 |
1605139200000 | 2833.36 |
1605225600000 | 2833.18 |
1605484800000 | 2883.59 |
1605571200000 | 2897.4 |
1605657600000 | 2927.1 |
1605744000000 | 2902.34 |
1605830400000 | 2914.54 |
1606089600000 | 2902.7399 |
1606176000000 | 2951.68 |
1606262400000 | 2946 |
1606348800000 | 2933.76 |
1606435200000 | 2948.86 |
1606694400000 | 2919.15 |
1606780800000 | 2986.51 |
1606867200000 | 2980.62 |
1606953600000 | 3022.55 |
1607040000000 | 3022.5 |
1607299200000 | 3002.14 |
1607385600000 | 2990.46 |
1607472000000 | 3017.55 |
1607558400000 | 2997.96 |
1607644800000 | 2969.94 |
1607904000000 | 3016.2 |
1607990400000 | 3051.31 |
1608076800000 | 3081.36 |
1608163200000 | 3116.34 |
1608249600000 | 3095.34 |
1608508800000 | 3017.62 |
1608595200000 | 3038.83 |
1608681600000 | 3086.68 |
1608768000000 | 3087.53 |
1609113600000 | 3120.14 |
1609200000000 | 3152.1 |
1609286400000 | 3158.65 |
1609372800000 | 3135.3 |
1609718400000 | 3141.34 |
1609804800000 | 3131.13 |
1609891200000 | 3145.89 |
1609977600000 | 3152.76 |
1610064000000 | 3180.41 |
1610323200000 | 3119.76 |
1610409600000 | 3127.61 |
1610496000000 | 3107.77 |
1610582400000 | 3132.44 |
1610668800000 | 3074.54 |
1610928000000 | 3106.66 |
1611014400000 | 3079.9 |
1611100800000 | 3129.05 |
1611187200000 | 3156.67 |
1611273600000 | 3137.32 |
1611532800000 | 3066.03 |
1611619200000 | 3109.9699 |
1611705600000 | 3056.88 |
1611792000000 | 3080.95 |
1611878400000 | 3035.07 |
1612137600000 | 3057.29 |
1612224000000 | 3099.6 |
1612310400000 | 3117.25 |
1612396800000 | 3130.3 |
1612483200000 | 3172.62 |
1612742400000 | 3180.62 |
1612828800000 | 3200.12 |
1612915200000 | 3171.4899 |
1613001600000 | 3200.73 |
1613088000000 | 3195.78 |
1613347200000 | 3267.48 |
1613433600000 | 3259.01 |
1613520000000 | 3189.5 |
1613606400000 | 3205.53 |
1613692800000 | 3245.7399 |
1613952000000 | 3241.94 |
1614038400000 | 3237.6 |
1614124800000 | 3230.61 |
1614211200000 | 3245.52 |
1614297600000 | 3188.6 |
1614556800000 | 3228.62 |
1614643200000 | 3241.32 |
1614729600000 | 3287.54 |
1614816000000 | 3253.27 |
1614902400000 | 3174.17 |
1615161600000 | 3244.35 |
1615248000000 | 3283.39 |
1615334400000 | 3310.62 |
1615420800000 | 3358.7 |
1615507200000 | 3346.09 |
1615766400000 | 3346.3 |
1615852800000 | 3375.07 |
1615939200000 | 3392.23 |
1616025600000 | 3415.92 |
1616112000000 | 3365.43 |
1616371200000 | 3384.24 |
1616457600000 | 3342.87 |
1616544000000 | 3308.04 |
1616630400000 | 3297.88 |
1616716800000 | 3322.41 |
1616976000000 | 3308.95 |
1617062400000 | 3354.28 |
1617148800000 | 3345.71 |
1617235200000 | 3385.87 |
1617667200000 | 3446.29 |
1617753600000 | 3449.21 |
1617840000000 | 3456.86 |
1617926400000 | 3461.16 |
1618185600000 | 3456.24 |
1618272000000 | 3485.57 |
1618358400000 | 3516.08 |
1618444800000 | 3535.85 |
1618531200000 | 3579.03 |
1618790400000 | 3576.72 |
1618876800000 | 3498.58 |
1618963200000 | 3520.87 |
1619049600000 | 3547.11 |
1619136000000 | 3557.89 |
1619395200000 | 3575.33 |
1619481600000 | 3577.89 |
1619568000000 | 3584.44 |
1619654400000 | 3566.6 |
1619740800000 | 3526.23 |
1620000000000 | 3562.55 |
1620086400000 | 3482.85 |
1620172800000 | 3543.21 |
1620259200000 | 3544.05 |
1620345600000 | 3617.15 |
1620604800000 | 3624.61 |
1620691200000 | 3533.37 |
1620777600000 | 3500.01 |
1620864000000 | 3495.57 |
1620950400000 | 3567.9 |
1621209600000 | 3571.82 |
1621296000000 | 3615.58 |
1621382400000 | 3554.41 |
1621468800000 | 3607.97 |
1621555200000 | 3626.74 |
1621814400000 | 3652.71 |
1621900800000 | 3679.08 |
1621987200000 | 3699.2 |
1622073600000 | 3717.33 |
1622160000000 | 3732.52 |
1622419200000 | 3742.43 |
1622505600000 | 3790.2 |
1622592000000 | 3795.17 |
1622678400000 | 3768.75 |
1622764800000 | 3782.83 |
1623024000000 | 3817.1 |
1623110400000 | 3817.24 |
1623196800000 | 3797.53 |
1623283200000 | 3762.13 |
1623369600000 | 3782.41 |
1623628800000 | 3780.53 |
1623715200000 | 3768.34 |
1623801600000 | 3776.94 |
1623888000000 | 3728.83 |
1623974400000 | 3633.87 |
1624233600000 | 3695.25 |
1624320000000 | 3696.22 |
1624406400000 | 3672.48 |
1624492800000 | 3701.66 |
1624579200000 | 3712.79 |
1624838400000 | 3655.43 |
1624924800000 | 3674.06 |
1625011200000 | 3619.37 |
1625097600000 | 3651.46 |
1625184000000 | 3661.01 |
1625443200000 | 3673.96 |
1625529600000 | 3627.68 |
1625616000000 | 3636.75 |
1625702400000 | 3557.11 |
1625788800000 | 3637.97 |
1626048000000 | 3656.41 |
1626134400000 | 3644.84 |
1626220800000 | 3651.47 |
1626307200000 | 3592.57 |
1626393600000 | 3557.24 |
1626652800000 | 3469.16 |
1626739200000 | 3471.98 |
1626825600000 | 3560.83 |
1626912000000 | 3595.65 |
1626998400000 | 3646.44 |
1627257600000 | 3656.43 |
1627344000000 | 3618.4 |
1627430400000 | 3639.74 |
1627516800000 | 3687.66 |
1627603200000 | 3644.07 |
1627862400000 | 3691.85 |
1627948800000 | 3679.79 |
1628035200000 | 3700.42 |
1628121600000 | 3695.65 |
1628208000000 | 3679.36 |
1628467200000 | 3665.78 |
1628553600000 | 3671.36 |
1628640000000 | 3683.57 |
1628726400000 | 3694.38 |
1628812800000 | 3725.39 |
1629072000000 | 3669.98 |
1629158400000 | 3614.52 |
1629244800000 | 3579.43 |
1629331200000 | 3456.2 |
1629417600000 | 3464.49 |
1629676800000 | 3524.98 |
1629763200000 | 3544.07 |
1629849600000 | 3553.54 |
1629936000000 | 3537.99 |
1630022400000 | 3554.39 |
1630281600000 | 3558.6 |
1630368000000 | 3551.06 |
1630454400000 | 3608.4 |
1630540800000 | 3620.14 |
1630627200000 | 3591.84 |
1630886400000 | 3613.09 |
1630972800000 | 3615.35 |
1631059200000 | 3559.87 |
1631145600000 | 3576.16 |
1631232000000 | 3590.73 |
1631491200000 | 3579.42 |
1631577600000 | 3574.02 |
1631664000000 | 3516.88 |
1631750400000 | 3518.24 |
1631836800000 | 3503.6 |
1632096000000 | 3428.27 |
1632182400000 | 3455.14 |
1632268800000 | 3506.5 |
1632355200000 | 3552.56 |
1632441600000 | 3509.56 |
1632700800000 | 3494.4 |
1632787200000 | 3406.98 |
1632873600000 | 3421.8 |
1632960000000 | 3394.89 |
1633046400000 | 3419.3 |
1633305600000 | 3394.1 |
1633392000000 | 3411.41 |
1633478400000 | 3330.63 |
1633564800000 | 3407.02 |
1633651200000 | 3404.57 |
1633910400000 | 3412.2 |
1633996800000 | 3401.49 |
1634083200000 | 3454.01 |
1634169600000 | 3505.64 |
1634256000000 | 3544.72 |
1634515200000 | 3498.11 |
1634601600000 | 3521.16 |
1634688000000 | 3527.49 |
1634774400000 | 3541.04 |
1634860800000 | 3554.87 |
1635120000000 | 3554.04 |
1635206400000 | 3585.72 |
1635292800000 | 3578.87 |
1635379200000 | 3603.54 |
1635465600000 | 3581.08 |
1635724800000 | 3610.76 |
1635811200000 | 3599.46 |
1635897600000 | 3610.03 |
1635984000000 | 3630.11 |
1636070400000 | 3672.83 |
1636329600000 | 3661.03 |
1636416000000 | 3662.78 |
1636502400000 | 3644.22 |
1636588800000 | 3625.31 |
1636675200000 | 3675.88 |
1636934400000 | 3691.15 |
1637020800000 | 3697.8 |
1637107200000 | 3681.99 |
1637193600000 | 3707.25 |
1637280000000 | 3678.54 |
1637539200000 | 3645.82 |
1637625600000 | 3599.95 |
1637712000000 | 3564.55 |
1637798400000 | 3569.88 |
1637884800000 | 3428.32 |
1638144000000 | 3451.23 |
1638230400000 | 3407.04 |
1638316800000 | 3509.91 |
1638403200000 | 3447.15 |
1638489600000 | 3411.22 |
1638748800000 | 3448.52 |
1638835200000 | 3565.37 |
1638921600000 | 3562.27 |
1639008000000 | 3537.5 |
1639094400000 | 3529.99 |
1639353600000 | 3494.82 |
1639440000000 | 3450.67 |
1639526400000 | 3442.35 |
1639612800000 | 3480.25 |
1639699200000 | 3428 |
1639958400000 | 3388.17 |
1640044800000 | 3425.62 |
1640131200000 | 3490.51 |
1640217600000 | 3516.5 |
1640304000000 | 3520.13 |
1640563200000 | 3543 |
1640649600000 | 3549.02 |
1640736000000 | 3559.79 |
1640822400000 | 3559.7 |
1640908800000 | 3566.66 |
1641168000000 | 3573.46 |
1641254400000 | 3632.34 |
1641340800000 | 3691.06 |
1641427200000 | 3598.27 |
1641513600000 | 3565.61 |
1641772800000 | 3492.72 |
1641859200000 | 3539.29 |
1641945600000 | 3570.42 |
1642032000000 | 3574.76 |
1642118400000 | 3516.77 |
1642377600000 | 3537.49 |
1642464000000 | 3482.58 |
1642550400000 | 3525.2 |
1642636800000 | 3541.98 |
1642723200000 | 3463.21 |
1642982400000 | 3286.82 |
1643068800000 | 3282.5 |
1643155200000 | 3360.63 |
1643241600000 | 3314.65 |
1643328000000 | 3303.57 |
1643587200000 | 3354.52 |
1643673600000 | 3419.17 |
1643760000000 | 3434.1 |
1643846400000 | 3398.01 |
1643932800000 | 3341.37 |
1644192000000 | 3352.28 |
1644278400000 | 3346.9 |
1644364800000 | 3432.76 |
1644451200000 | 3413.41 |
1644537600000 | 3369.99 |
1644796800000 | 3291.56 |
1644883200000 | 3373.17 |
1644969600000 | 3357.39 |
1645056000000 | 3348.56 |
1645142400000 | 3299.58 |
1645401600000 | 3247.48 |
1645488000000 | 3251.81 |
1645574400000 | 3245.65 |
1645660800000 | 3045.7 |
1645747200000 | 3177.5 |
1646006400000 | 3171.46 |
1646092800000 | 2992.63 |
1646179200000 | 2985.59 |
1646265600000 | 2878.26 |
1646352000000 | 2699.91 |
1646611200000 | 2622.38 |
1646697600000 | 2581.26 |
1646784000000 | 2834.88 |
1646870400000 | 2734.82 |
1646956800000 | 2757.6 |
1647216000000 | 2794.18 |
1647302400000 | 2777.94 |
1647388800000 | 2928.46 |
1647475200000 | 2952.18 |
1647561600000 | 2968.62 |
1647820800000 | 2946.16 |
1647907200000 | 2972.32 |
1647993600000 | 2912.9699 |
1648080000000 | 2893.73 |
1648166400000 | 2891.55 |
1648425600000 | 2898.08 |
1648512000000 | 3060.34 |
1648598400000 | 3025.73 |
1648684800000 | 2957.93 |
1648771200000 | 2933.95 |
1649030400000 | 2983.2399 |
1649116800000 | 2960.76 |
1649203200000 | 2863.53 |
1649289600000 | 2838.14 |
1649376000000 | 2857.45 |
1649635200000 | 2825.91 |
1649721600000 | 2834.93 |
1649808000000 | 2822.7399 |
1649894400000 | 2838.81 |
1650326400000 | 2835.27 |
1650412800000 | 2885.84 |
1650499200000 | 2899.1 |
1650585600000 | 2807.05 |
1650844800000 | 2722.2 |
1650931200000 | 2665.4 |
1651017600000 | 2646 |
1651104000000 | 2684.6 |
1651190400000 | 2719.48 |
1651449600000 | 2673.53 |
1651536000000 | 2692.32 |
1651622400000 | 2661.34 |
1651708800000 | 2595.93 |
1651795200000 | 2568.77 |
1652054400000 | 2468.52 |
1652140800000 | 2485.2 |
1652227200000 | 2565.51 |
1652313600000 | 2521.76 |
1652400000000 | 2582.79 |
1652659200000 | 2577.42 |
1652745600000 | 2645.9899 |
1652832000000 | 2593.26 |
1652918400000 | 2581.88 |
1653004800000 | 2556.39 |
1653264000000 | 2607.54 |
1653350400000 | 2567.7399 |
1653436800000 | 2574.21 |
1653523200000 | 2644.33 |
1653609600000 | 2710.4899 |
1653868800000 | 2778.34 |
1653955200000 | 2737.73 |
1654041600000 | 2717.31 |
1654128000000 | 2762.26 |
1654214400000 | 2748.21 |
1654473600000 | 2779.51 |
1654560000000 | 2755.56 |
1654646400000 | 2761.62 |
1654732800000 | 2698.13 |
1654819200000 | 2589.37 |
1655078400000 | 2467.83 |
1655164800000 | 2430.65 |
1655251200000 | 2481.7399 |
1655337600000 | 2424.14 |
1655424000000 | 2425.03 |
1655683200000 | 2467.13 |
1655769600000 | 2496.5 |
1655856000000 | 2483.45 |
1655942400000 | 2453.14 |
1656028800000 | 2516.68 |
1656288000000 | 2533.46 |
1656374400000 | 2522.4 |
1656460800000 | 2481.4 |
1656547200000 | 2437.71 |
1656633600000 | 2421.6 |
1656892800000 | 2426.63 |
1656979200000 | 2331 |
1657065600000 | 2371.25 |
1657152000000 | 2418.39 |
1657238400000 | 2448.86 |
1657497600000 | 2396.61 |
1657584000000 | 2413.7399 |
1657670400000 | 2399.03 |
1657756800000 | 2349.17 |
1657843200000 | 2406.95 |
1658102400000 | 2479.9699 |
1658188800000 | 2558.93 |
1658275200000 | 2548.7199 |
1658361600000 | 2555.87 |
1658448000000 | 2580.93 |
1658707200000 | 2583.07 |
1658793600000 | 2521.11 |
1658880000000 | 2541.85 |
1658966400000 | 2609.6 |
1659052800000 | 2664.28 |
1659312000000 | 2701.11 |
1659398400000 | 2656.79 |
1659484800000 | 2672.4699 |
1659571200000 | 2714.7199 |
1659657600000 | 2662.62 |
1659916800000 | 2715.4699 |
1660003200000 | 2664.78 |
1660089600000 | 2754.09 |
1660176000000 | 2756.62 |
1660262400000 | 2738.16 |
1660521600000 | 2733 |
1660608000000 | 2730.17 |
1660694400000 | 2691.32 |
1660780800000 | 2694.2399 |
1660867200000 | 2625.82 |
1661126400000 | 2542.32 |
1661212800000 | 2542.65 |
1661299200000 | 2558.16 |
1661385600000 | 2555.32 |
1661472000000 | 2493.18 |
1661731200000 | 2474.66 |
1661817600000 | 2477.88 |
1661904000000 | 2456.03 |
1661990400000 | 2371.67 |
1662076800000 | 2445.35 |
1662336000000 | 2376.2 |
1662422400000 | 2400.9699 |
1662508800000 | 2414.04 |
1662595200000 | 2408.6 |
1662681600000 | 2469.91 |
1662940800000 | 2549.58 |
1663027200000 | 2472.7199 |
1663113600000 | 2462.95 |
1663200000000 | 2433.95 |
1663286400000 | 2405.89 |
1663545600000 | 2408.86 |
1663632000000 | 2384.08 |
1663718400000 | 2374.95 |
1663804800000 | 2303.9899 |
1663891200000 | 2207.04 |
1664150400000 | 2198.03 |
1664236800000 | 2187.92 |
1664323200000 | 2206.08 |
1664409600000 | 2167.02 |
1664496000000 | 2196.61 |
1664755200000 | 2216.7199 |
1664841600000 | 2349.9699 |
1664928000000 | 2282.26 |
1665014400000 | 2277.93 |
1665100800000 | 2219.3 |
1665360000000 | 2182.53 |
1665446400000 | 2186.41 |
1665532800000 | 2180.75 |
1665619200000 | 2204.23 |
1665705600000 | 2227.85 |
1665964800000 | 2302.18 |
1666051200000 | 2326.31 |
1666137600000 | 2287.39 |
1666224000000 | 2319.44 |
1666310400000 | 2272.64 |
1666569600000 | 2322.98 |
1666656000000 | 2398.71 |
1666742400000 | 2437.85 |
1666828800000 | 2412.26 |
1666915200000 | 2376.95 |
1667174400000 | 2359.23 |
1667260800000 | 2386.58 |
1667347200000 | 2364.59 |
1667433600000 | 2297.64 |
1667520000000 | 2416.89 |
1667779200000 | 2451.4 |
1667865600000 | 2489.26 |
1667952000000 | 2467.79 |
1668038400000 | 2607.33 |
1668124800000 | 2701.95 |
1668384000000 | 2699.21 |
1668470400000 | 2716.34 |
1668556800000 | 2668.71 |
1668643200000 | 2639.25 |
1668729600000 | 2687.02 |
1668988800000 | 2645.9 |
1669075200000 | 2663.3 |
1669161600000 | 2705.33 |
1669248000000 | 2730.02 |
1669334400000 | 2719.41 |
1669593600000 | 2709.63 |
1669680000000 | 2707.59 |
1669766400000 | 2746.26 |
1669852800000 | 2807.2399 |
1669939200000 | 2795.2399 |
1670198400000 | 2794.36 |
1670284800000 | 2777.1 |
1670371200000 | 2757.01 |
1670457600000 | 2763.59 |
1670544000000 | 2785.98 |
1670803200000 | 2764.09 |
1670889600000 | 2832.43 |
1670976000000 | 2835.75 |
1671062400000 | 2743.44 |
1671148800000 | 2706.5 |
1671408000000 | 2695.11 |
1671494400000 | 2682.02 |
1671580800000 | 2731.7399 |
1671667200000 | 2686.4 |
1671753600000 | 2683.2199 |
1672099200000 | 2714.76 |
1672185600000 | 2704.81 |
1672272000000 | 2743.26 |
1672358400000 | 2706.42 |
1672617600000 | 2749.53 |
1672704000000 | 2771.53 |
1672790400000 | 2863.31 |
1672876800000 | 2843.54 |
1672963200000 | 2905.8 |
1673222400000 | 2971.35 |
1673308800000 | 2957.91 |
1673395200000 | 2997.45 |
1673481600000 | 3038.64 |
1673568000000 | 3049.07 |
1673827200000 | 3063.1 |
1673913600000 | 3067.46 |
1674000000000 | 3082.4899 |
1674086400000 | 3009.31 |
1674172800000 | 3038.58 |
1674432000000 | 3071.36 |
1674518400000 | 3085.9 |
1674604800000 | 3080.9 |
1674691200000 | 3103.95 |
1674777600000 | 3124.91 |
1675036800000 | 3124.52 |
1675123200000 | 3123.7199 |
1675209600000 | 3144 |
1675296000000 | 3258.13 |
1675382400000 | 3251.85 |
1675641600000 | 3165.95 |
1675728000000 | 3142.77 |
1675814400000 | 3150.86 |
1675900800000 | 3185.92 |
1675987200000 | 3086.7399 |
1676246400000 | 3127.7 |
1676332800000 | 3132.3 |
1676419200000 | 3157.2 |
1676505600000 | 3178.04 |
1676592000000 | 3169.62 |
1676851200000 | 3171.32 |
1676937600000 | 3161.2 |
1677024000000 | 3145.59 |
1677110400000 | 3146.76 |
1677196800000 | 3063.83 |
1677456000000 | 3127.1 |
1677542400000 | 3123.38 |
1677628800000 | 3136.15 |
1677715200000 | 3135.77 |
1677801600000 | 3181.41 |
1678060800000 | 3222.04 |
1678147200000 | 3177.12 |
1678233600000 | 3164.55 |
1678320000000 | 3154.2199 |
1678406400000 | 3155.53 |
1678665600000 | 3076.6 |
1678752000000 | 3123.01 |
1678838400000 | 2968.52 |
1678924800000 | 3051.2399 |
1679011200000 | 3009.52 |
1679270400000 | 3062.54 |
1679356800000 | 3121.81 |
1679443200000 | 3143.33 |
1679529600000 | 3175.63 |
1679616000000 | 3097.19 |
1679875200000 | 3135.32 |
1679961600000 | 3143.02 |
1680048000000 | 3181.02 |
1680134400000 | 3253.67 |
1680220800000 | 3277.42 |
1680480000000 | 3268.36 |
1680566400000 | 3297.6 |
1680652800000 | 3248 |
1680739200000 | 3234.19 |
1681171200000 | 3265.78 |
1681257600000 | 3274.62 |
1681344000000 | 3353.2199 |
1681430400000 | 3377.88 |
1681689600000 | 3327.23 |
1681776000000 | 3369.51 |
1681862400000 | 3368.19 |
1681948800000 | 3356.85 |
1682035200000 | 3368.34 |
1682294400000 | 3393.57 |
1682380800000 | 3363.49 |
1682467200000 | 3360.28 |
1682553600000 | 3351.33 |
1682640000000 | 3375.99 |
1682899200000 | 3359.28 |
1682985600000 | 3320.56 |
1683072000000 | 3363.32 |
1683158400000 | 3324.7 |
1683244800000 | 3364.76 |
1683504000000 | 3382.61 |
1683590400000 | 3353.45 |
1683676800000 | 3341.4 |
1683763200000 | 3348.6 |
1683849600000 | 3342.38 |
1684108800000 | 3351.98 |
1684195200000 | 3331.76 |
1684281600000 | 3324.46 |
1684368000000 | 3334.58 |
1684454400000 | 3337.64 |
1684713600000 | 3355.25 |
1684800000000 | 3278.75 |
1684886400000 | 3201.83 |
1684972800000 | 3197.81 |
1685059200000 | 3239.94 |
1685318400000 | 3232.9699 |
1685404800000 | 3238.43 |
1685491200000 | 3155.84 |
1685577600000 | 3189.95 |
1685664000000 | 3263.11 |
1685923200000 | 3232.9 |
1686009600000 | 3228.09 |
1686096000000 | 3236.96 |
1686182400000 | 3263.51 |
1686268800000 | 3260.27 |
1686528000000 | 3301.02 |
1686614400000 | 3347.81 |
1686700800000 | 3377.74 |
1686787200000 | 3382.66 |
1686873600000 | 3425.66 |
1687132800000 | 3387.5 |
1687219200000 | 3352.41 |
1687305600000 | 3342.34 |
1687392000000 | 3337.03 |
1687478400000 | 3292.01 |
1687737600000 | 3310.7399 |
1687824000000 | 3335.03 |
1687910400000 | 3343.94 |
1687996800000 | 3360.84 |
1688083200000 | 3404.43 |
1688342400000 | 3385.28 |
1688428800000 | 3388.58 |
1688515200000 | 3358.17 |
1688601600000 | 3253.39 |
1688688000000 | 3293.9899 |
1688947200000 | 3313.71 |
1689033600000 | 3361.7 |
1689120000000 | 3462.76 |
1689206400000 | 3510.03 |
1689292800000 | 3530.86 |
1689552000000 | 3457.9 |
1689638400000 | 3478.93 |
1689724800000 | 3468.01 |
1689811200000 | 3449.06 |
1689897600000 | 3458.93 |
1690156800000 | 3442.85 |
1690243200000 | 3430.46 |
1690329600000 | 3405.61 |
1690416000000 | 3474.65 |
1690502400000 | 3495.56 |
1690761600000 | 3490.37 |
1690848000000 | 3428.24 |
1690934400000 | 3364.96 |
1691020800000 | 3352.1 |
1691107200000 | 3391.37 |
1691366400000 | 3376.97 |
1691452800000 | 3327.44 |
1691539200000 | 3335.4 |
1691625600000 | 3400.25 |
1691712000000 | 3327.25 |
1691971200000 | 3308.13 |
1692057600000 | 3293.56 |
1692144000000 | 3282.83 |
1692230400000 | 3237.64 |
1692316800000 | 3204.19 |
1692576000000 | 3219.65 |
1692662400000 | 3221.7199 |
1692748800000 | 3218.11 |
1692835200000 | 3193.52 |
1692921600000 | 3171.48 |
1693180800000 | 3212.06 |
1693267200000 | 3260.41 |
1693353600000 | 3286.83 |
1693440000000 | 3250.27 |
1693526400000 | 3208.83 |
1693785600000 | 3210 |
1693872000000 | 3178.75 |
1693958400000 | 3131.87 |
1694044800000 | 3111.67 |
1694131200000 | 3141.33 |
1694390400000 | 3167 |
1694476800000 | 3149.2 |
1694563200000 | 3154.59 |
1694649600000 | 3156.39 |
1694736000000 | 3194 |
1694995200000 | 3142.77 |
1695081600000 | 3132.4 |
1695168000000 | 3173.84 |
1695254400000 | 3104.67 |
1695340800000 | 3108.41 |
1695600000000 | 3035.29 |
1695686400000 | 2999.85 |
1695772800000 | 2968.69 |
1695859200000 | 3000.65 |
1695945600000 | 3032.31 |
1696204800000 | 2992.35 |
1696291200000 | 2946.4699 |
1696377600000 | 2956.01 |
1696464000000 | 2976.33 |
1696550400000 | 3008.13 |
1696809600000 | 2978.55 |
1696896000000 | 3069.18 |
1696982400000 | 3040.63 |
1697068800000 | 3008.68 |
1697155200000 | 2952.3 |
1697414400000 | 2980.58 |
1697500800000 | 2990.25 |
1697587200000 | 2963.55 |
1697673600000 | 2940.9699 |
1697760000000 | 2900.77 |
1698019200000 | 2927.52 |
1698105600000 | 2939.87 |
1698192000000 | 2926.63 |
1698278400000 | 2871.3 |
1698364800000 | 2859.16 |
1698624000000 | 2878.15 |
1698710400000 | 2884.89 |
1698796800000 | 2894.63 |
1698883200000 | 2979.18 |
1698969600000 | 3038.43 |
1699228800000 | 3028.15 |
1699315200000 | 3007.11 |
1699401600000 | 3040.2199 |
1699488000000 | 3061.77 |
1699574400000 | 2990.3 |
1699833600000 | 3009.08 |
1699920000000 | 3133.35 |
1700006400000 | 3172.52 |
1700092800000 | 3130.96 |
1700179200000 | 3165.35 |
1700438400000 | 3199.07 |
1700524800000 | 3178.85 |
1700611200000 | 3183.14 |
1700697600000 | 3192.04 |
1700784000000 | 3203.6 |
1701043200000 | 3192.46 |
1701129600000 | 3181.29 |
1701216000000 | 3208.62 |
1701302400000 | 3196.09 |
1701388800000 | 3203.4 |
1701648000000 | 3209.14 |
1701734400000 | 3233.08 |
1701820800000 | 3266.01 |
1701907200000 | 3251.2399 |
1701993600000 | 3288.81 |
1702252800000 | 3299.3 |
1702339200000 | 3306.02 |
1702425600000 | 3301.71 |
1702512000000 | 3421.99 |
1702598400000 | 3391.75 |
1702857600000 | 3363.31 |
1702944000000 | 3396.63 |
1703030400000 | 3400.67 |
1703116800000 | 3382.2 |
1703203200000 | 3364.79 |
1703635200000 | 3396.53 |
1703721600000 | 3382.84 |
1703808000000 | 3374.81 |
1704153600000 | 3327.62 |
1704240000000 | 3253.54 |
1704326400000 | 3265.16 |
1704412800000 | 3260.3 |
1704672000000 | 3295.59 |
1704758400000 | 3266.09 |
1704844800000 | 3288.04 |
1704931200000 | 3248.76 |
1705017600000 | 3255.55 |
1705276800000 | 3236.46 |
1705363200000 | 3202.94 |
1705449600000 | 3138.77 |
1705536000000 | 3203.54 |
1705622400000 | 3199.7 |
1705881600000 | 3221.6 |
1705968000000 | 3210.14 |
1706054400000 | 3261.52 |
1706140800000 | 3248.85 |
1706227200000 | 3360.15 |
1706486400000 | 3348.11 |
1706572800000 | 3381.55 |
1706659200000 | 3383.64 |
1706745600000 | 3377.79 |
1706832000000 | 3385.61 |
1707091200000 | 3351.34 |
1707177600000 | 3375.89 |
1707264000000 | 3386.38 |
1707350400000 | 3433.14 |
1707436800000 | 3472.54 |
1707696000000 | 3490.51 |
1707782400000 | 3420.95 |
1707868800000 | 3446.17 |
1707955200000 | 3505.16 |
1708041600000 | 3529.02 |
1708300800000 | 3527.39 |
1708387200000 | 3543.85 |
1708473600000 | 3546.67 |
1708560000000 | 3602.11 |
1708646400000 | 3633.34 |
1708905600000 | 3626 |
1708992000000 | 3634.46 |
1709078400000 | 3633.36 |
1709164800000 | 3630.48 |
1709251200000 | 3644.78 |
1709510400000 | 3630.57 |
1709596800000 | 3619.41 |
1709683200000 | 3632.44 |
1709769600000 | 3655.28 |
1709856000000 | 3674.46 |
1710115200000 | 3655.52 |
1710201600000 | 3711.91 |
1710288000000 | 3731.25 |
1710374400000 | 3723.81 |
1710460800000 | 3709.43 |
1710720000000 | 3694.25 |
1710806400000 | 3698.56 |
1710892800000 | 3673.19 |
1710979200000 | 3696.92 |
1711065600000 | 3656.92 |
1711324800000 | 3672.82 |
1711411200000 | 3676.35 |
1711497600000 | 3683.52 |
1711584000000 | 3690.49 |
1712016000000 | 3619.9 |
1712102400000 | 3651.84 |
1712188800000 | 3678.71 |
1712275200000 | 3618.11 |
1712534400000 | 3649.19 |
1712620800000 | 3626.14 |
1712707200000 | 3591.11 |
1712793600000 | 3567.92 |
1712880000000 | 3509.33 |
1713139200000 | 3537.23 |
1713225600000 | 3480.99 |
1713312000000 | 3514.6 |
1713398400000 | 3525.25 |
1713484800000 | 3513.52 |
1713744000000 | 3520.94 |
1713830400000 | 3583.73 |
1713916800000 | 3557.73 |
1714003200000 | 3521.74 |
1714089600000 | 3557.09 |
1714348800000 | 3560.95 |
1714435200000 | 3486.86 |
1714521600000 | 3478.8 |
1714608000000 | 3477.16 |
1714694400000 | 3553.23 |
1714953600000 | 3566.06 |
1715040000000 | 3586.74 |
1715126400000 | 3573.8 |
1715212800000 | 3585.85 |
1715299200000 | 3595.27 |
1715558400000 | 3613.25 |
1715644800000 | 3649.82 |
1715731200000 | 3664.94 |
1715817600000 | 3666.25 |
1715904000000 | 3673.43 |
1716163200000 | 3664.5 |
1716249600000 | 3639.5 |
1716336000000 | 3593.53 |
1716422400000 | 3591.75 |
1716508800000 | 3607.52 |
1716768000000 | 3629.43 |
1716854400000 | 3598.51 |
1716940800000 | 3534.07 |
1717027200000 | 3574.48 |
1717113600000 | 3584.66 |
1717372800000 | 3600.41 |
1717459200000 | 3598.64 |
1717545600000 | 3620.09 |
1717632000000 | 3641.59 |
1717718400000 | 3608.38 |
1717977600000 | 3566.71 |
1718064000000 | 3532.71 |
1718150400000 | 3605.08 |
1718236800000 | 3535.81 |
1718323200000 | 3449.39 |
1718582400000 | 3470.07 |
1718668800000 | 3478.61 |
1718755200000 | 3480.05 |
1718841600000 | 3502.13 |
1718928000000 | 3472.81 |
1719187200000 | 3519.5 |
1719273600000 | 3521.12 |
1719360000000 | 3484.41 |
1719446400000 | 3472.04 |
1719532800000 | 3454.37 |
1719792000000 | 3449.44 |
1719878400000 | 3436.68 |
1719964800000 | 3482.81 |
1720051200000 | 3502.9 |
1720137600000 | 3501.47 |
1720396800000 | 3491.01 |
1720483200000 | 3457.13 |
1720569600000 | 3493.35 |
1720656000000 | 3542.32 |
1720742400000 | 3602.71 |
1721001600000 | 3551.6 |
1721088000000 | 3519.46 |
1721174400000 | 3522.71 |
1721260800000 | 3525.38 |
1721347200000 | 3472.94 |
1721606400000 | 3496.2 |
1721692800000 | 3488.93 |
1721779200000 | 3452.23 |
1721865600000 | 3401.06 |
1721952000000 | 3442.71 |
1722211200000 | 3406.82 |
1722297600000 | 3413.66 |
1722384000000 | 3415.82 |
1722470400000 | 3373.3 |
1722556800000 | 3320.39 |
1722816000000 | 3271.64 |
1722902400000 | 3244.23 |
1722988800000 | 3286.19 |
1723075200000 | 3279.27 |
1723161600000 | 3296.11 |
1723420800000 | 3297.2399 |
1723507200000 | 3317.14 |
1723593600000 | 3384.15 |
1723680000000 | 3410.33 |
1723766400000 | 3426.51 |
1724025600000 | 3490.1 |
1724112000000 | 3503.58 |
1724198400000 | 3537.23 |
1724284800000 | 3546.48 |
1724371200000 | 3586.44 |
1724630400000 | 3587.13 |
1724716800000 | 3568.18 |
1724803200000 | 3546.03 |
1724889600000 | 3564.11 |
1724976000000 | 3565.3 |
1725235200000 | 3558.61 |
1725321600000 | 3529.63 |
1725408000000 | 3476.11 |
1725494400000 | 3431.35 |
1725580800000 | 3397.04 |
1725840000000 | 3385.28 |
1725926400000 | 3337.13 |
1726012800000 | 3337.08 |
1726099200000 | 3371.67 |
1726185600000 | 3414.66 |
1726444800000 | 3413.81 |
1726531200000 | 3446.14 |
1726617600000 | 3422.15 |
1726704000000 | 3492.38 |
1726790400000 | 3413.19 |
1727049600000 | 3440.94 |
1727136000000 | 3496.83 |
1727222400000 | 3500.12 |
1727308800000 | 3623.78 |
1727395200000 | 3691.75 |
1727654400000 | 3612.16 |
1727740800000 | 3537.12 |
1727827200000 | 3526.03 |
1727913600000 | 3478.91 |
1728000000000 | 3482.61 |
1728259200000 | 3505.46 |
1728345600000 | 3464.68 |
1728432000000 | 3476.88 |
1728518400000 | 3459.64 |
1728604800000 | 3479.58 |
1728864000000 | 3467.94 |
1728950400000 | 3455.15 |
1729036800000 | 3429.18 |
1729123200000 | 3436.54 |
1729209600000 | 3460.79 |
1729468800000 | 3418.24 |
1729555200000 | 3410.08 |
1729641600000 | 3400.02 |
1729728000000 | 3440.25 |
1729814400000 | 3450.16 |
1730073600000 | 3464.85 |
1730160000000 | 3444.25 |
1730246400000 | 3419.96 |
1730332800000 | 3365.32 |
1730419200000 | 3391.23 |
1730678400000 | 3394.22 |
1730764800000 | 3385.33 |
1730851200000 | 3316.52 |
1730937600000 | 3388.97 |
1731024000000 | 3310.21 |
1731283200000 | 3302.34 |
1731369600000 | 3209.77 |
1731456000000 | 3200.69 |
1731542400000 | 3241.59 |
1731628800000 | 3207.67 |
1731888000000 | 3218.31 |
1731974400000 | 3192.21 |
1732060800000 | 3155.2 |
1732147200000 | 3152.4 |
1732233600000 | 3176.64 |
1732492800000 | 3232.15 |
1732579200000 | 3220.27 |
1732665600000 | 3235.2 |
1732752000000 | 3228.37 |
1732838400000 | 3254.05 |
STOXX Europe 600 Optimised Consumer Discretionary | STOXX Europe 600 | |
---|---|---|
2017 | 26.606996091903 | 26.341242119594 |
2018 | -18.937035368393 | -15.267919818973 |
2019 | 28.415634283718 | 24.956848471526 |
2020 | 12.210936807102 | 6.8841277505539 |
2021 | 13.871904026667 | 16.229174395127 |
2022 | -24.363005594555 | -16.310775807748 |
2023 | 25.127236767788 | 20.195836708214 |
2024 | -3.9186437578105 | 4.9525096011001 |
Methodology
All components of the STOXX Europe 600 Optimised Supersector Indices fall into one of the four market quartiles. The STOXX Europe 600 Optimised Market Quartile Indices follow the same methodology as the STOXX Optimised Indices. The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0108469880 | SCONDR | SCONDR INDEX | .SCONDR |
Price EUR | CH0108469856 | SCOND | SCOND INDEX | .SCOND |
Price USD | CH0113195280 | SCONL | SCONL INDEX | .SCONL |
Net Return USD | CH0113195272 | SCONDV | SCONDV INDEX | .SCONDV |
Quick Facts
Weighting | Free-float market cap, subject to liquidity factor (ADTV) |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) Annually (Dec.) for classification into one of the market quartiles |
Calculation/distribution | Price and net return (EUR): realtime (every 15 seconds) Price and net return (USD): end-of-day |
Calculation hours | Realtime: 9:00 am - 6:00 pm CET End-of-day: 6:00 pm CET |
Base value/base date | 1,000 as of Dec. 31, 2004 |
History | Available daily back to Dec. 31, 2004 |
Inception date | Mar. 15, 2010 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LVMH MOET HENNESSY | Consumer Products and Services | France | 9.723% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 8.015% |
CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 7.831% |
RELX PLC | Media | UK | 5.498% |
FERRARI | Automobiles and Parts | Italy | 4.654% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 4.127% |
COMPASS GRP | Consumer Products and Services | UK | 4.103% |
ADIDAS | Consumer Products and Services | Germany | 4.098% |
STELLANTIS | Automobiles and Parts | Italy | 2.971% |
Industria de Diseno Textil SA | Retail | Spain | 2.912% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.