Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Staples
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 Staples | 1,494.2 | 1,099.9 | 25.0 | 10.8 | 111.6 | 1.9 | 10.1 | 0.2 | 11.5 |
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)
Food, Beverage and Tobacco | 61.7 |
---|---|
Personal Care, Drug and Grocery Stores | 28.9 |
Consumer Products and Services | 9.4 |
Country weighting
UK | 43.9 |
---|---|
France | 18.4 |
Switzerland | 11.3 |
Netherlands | 8.2 |
Belgium | 6.2 |
Sweden | 2.8 |
Ireland | 2.1 |
Norway | 2.1 |
Denmark | 1.6 |
Germany | 1.5 |
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 Staples | -2.5 | -3.4 | -1.1 | -7.3 | 4.4 | N/A | N/A | -1.1 | -2.5 | 0.9 |
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 Staples | N/A | N/A | 12.1 | 16.2 | 17.2 | N/A | N/A | -0.4 | -0.3 | 0.0 |
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 Staples | 0.9 | 0.8 | 0.8 | 0.8 | 0.9 | 7.3 | 8.8 | 8.6 | 10.0 | 10.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Consumer Staples | 0.9 | 0.7 | 0.7 | 0.7 | 0.7 | -1.5 | -1.0 | -1.3 | -0.7 | -0.6 |
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 Staples
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 Staples | 44.2 | 15.5 | 19.1 | 19.1 | 2.5 | 2.9 | 1.3 | 12.8 |
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 Staples | |
---|---|
1104451200000 | 1000 |
1104710400000 | 996.82 |
1104796800000 | 990.63 |
1104883200000 | 981.8 |
1104969600000 | 977.59 |
1105056000000 | 975.89 |
1105315200000 | 977.04 |
1105401600000 | 976.74 |
1105488000000 | 982.73 |
1105574400000 | 977.7 |
1105660800000 | 975.72 |
1105920000000 | 979.78 |
1106006400000 | 973.12 |
1106092800000 | 973.62 |
1106179200000 | 964.44 |
1106265600000 | 964.28 |
1106524800000 | 967.12 |
1106611200000 | 966.09 |
1106697600000 | 976.84 |
1106784000000 | 976.25 |
1106870400000 | 976.64 |
1107129600000 | 983.43 |
1107216000000 | 987.12 |
1107302400000 | 996.83 |
1107388800000 | 996.2 |
1107475200000 | 1001.23 |
1107734400000 | 998.75 |
1107820800000 | 993.5 |
1107907200000 | 990.11 |
1107993600000 | 995.94 |
1108080000000 | 1001.42 |
1108339200000 | 1009.26 |
1108425600000 | 1010.75 |
1108512000000 | 1007.01 |
1108598400000 | 1012.22 |
1108684800000 | 1018.12 |
1108944000000 | 1017.14 |
1109030400000 | 1021.41 |
1109116800000 | 1014.68 |
1109203200000 | 1015.19 |
1109289600000 | 1023.51 |
1109548800000 | 1026.81 |
1109635200000 | 1029.56 |
1109721600000 | 1023.24 |
1109808000000 | 1020.38 |
1109894400000 | 1030.76 |
1110153600000 | 1027.3 |
1110240000000 | 1035.55 |
1110326400000 | 1033.56 |
1110412800000 | 1037.73 |
1110499200000 | 1045.21 |
1110758400000 | 1035.68 |
1110844800000 | 1035.28 |
1110931200000 | 1036.52 |
1111017600000 | 1031.42 |
1111104000000 | 1026.67 |
1111363200000 | 1017.94 |
1111449600000 | 1023.08 |
1111536000000 | 1010.59 |
1111622400000 | 1014.68 |
1112054400000 | 1015.18 |
1112140800000 | 1022.88 |
1112227200000 | 1023.2 |
1112313600000 | 1023.6 |
1112572800000 | 1008.13 |
1112659200000 | 1026.37 |
1112745600000 | 1031.43 |
1112832000000 | 1034.39 |
1112918400000 | 1031.88 |
1113177600000 | 1041.12 |
1113264000000 | 1035.11 |
1113350400000 | 1044.84 |
1113436800000 | 1037.98 |
1113523200000 | 1037.05 |
1113782400000 | 1027.68 |
1113868800000 | 1037.52 |
1113955200000 | 1034.11 |
1114041600000 | 1037.72 |
1114128000000 | 1035.42 |
1114387200000 | 1033.52 |
1114473600000 | 1022.95 |
1114560000000 | 1015.4 |
1114646400000 | 1011.91 |
1114732800000 | 1011.97 |
1114992000000 | 1007.9 |
1115078400000 | 1017.37 |
1115164800000 | 1030.87 |
1115251200000 | 1035.64 |
1115337600000 | 1032.48 |
1115596800000 | 1029.53 |
1115683200000 | 1033.7 |
1115769600000 | 1029.51 |
1115856000000 | 1023.51 |
1115942400000 | 1020.34 |
1116201600000 | 1015.32 |
1116288000000 | 1017.74 |
1116374400000 | 1024.95 |
1116460800000 | 1022.12 |
1116547200000 | 1019.39 |
1116806400000 | 1024.94 |
1116892800000 | 1025.11 |
1116979200000 | 1022.99 |
1117065600000 | 1023.18 |
1117152000000 | 1024.66 |
1117411200000 | 1023.89 |
1117497600000 | 1011.66 |
1117584000000 | 1017.68 |
1117670400000 | 1020.15 |
1117756800000 | 1020.37 |
1118016000000 | 1016.93 |
1118102400000 | 1030.86 |
1118188800000 | 1030.34 |
1118275200000 | 1020.64 |
1118361600000 | 1016.65 |
1118620800000 | 1010.69 |
1118707200000 | 1011.73 |
1118793600000 | 1013.54 |
1118880000000 | 1010.07 |
1118966400000 | 1016.79 |
1119225600000 | 1007.65 |
1119312000000 | 1015.8 |
1119398400000 | 1017.27 |
1119484800000 | 1012.92 |
1119571200000 | 1006.74 |
1119830400000 | 1006.15 |
1119916800000 | 1004.36 |
1120003200000 | 1003.44 |
1120089600000 | 1002.87 |
1120176000000 | 998.46 |
1120435200000 | 991.66 |
1120521600000 | 987.32 |
1120608000000 | 994.11 |
1120694400000 | 976.3 |
1120780800000 | 986.19 |
1121040000000 | 998.12 |
1121126400000 | 1009.45 |
1121212800000 | 999.6 |
1121299200000 | 1003.15 |
1121385600000 | 1000.55 |
1121644800000 | 1000.54 |
1121731200000 | 1004.2 |
1121817600000 | 1005.63 |
1121904000000 | 1014.93 |
1121990400000 | 1012.6 |
1122249600000 | 1009.04 |
1122336000000 | 1006.76 |
1122422400000 | 1011.13 |
1122508800000 | 1022.86 |
1122595200000 | 1029.33 |
1122854400000 | 1035.99 |
1122940800000 | 1041.06 |
1123027200000 | 1045.95 |
1123113600000 | 1051.03 |
1123200000000 | 1044.24 |
1123459200000 | 1050.17 |
1123545600000 | 1050.37 |
1123632000000 | 1063.03 |
1123718400000 | 1065.29 |
1123804800000 | 1062.72 |
1124064000000 | 1056.26 |
1124150400000 | 1053.89 |
1124236800000 | 1050.28 |
1124323200000 | 1041.46 |
1124409600000 | 1047.4 |
1124668800000 | 1056.09 |
1124755200000 | 1050.59 |
1124841600000 | 1050.99 |
1124928000000 | 1051.09 |
1125014400000 | 1048.8 |
1125273600000 | 1045.21 |
1125360000000 | 1033.22 |
1125446400000 | 1050.66 |
1125532800000 | 1076.26 |
1125619200000 | 1085.29 |
1125878400000 | 1089.25 |
1125964800000 | 1092.18 |
1126051200000 | 1090.14 |
1126137600000 | 1086.64 |
1126224000000 | 1089.93 |
1126483200000 | 1082.14 |
1126569600000 | 1079.5 |
1126656000000 | 1086.63 |
1126742400000 | 1077.09 |
1126828800000 | 1083.69 |
1127088000000 | 1082.64 |
1127174400000 | 1079.3 |
1127260800000 | 1070.57 |
1127347200000 | 1059.56 |
1127433600000 | 1061.92 |
1127692800000 | 1070.28 |
1127779200000 | 1060.35 |
1127865600000 | 1064.44 |
1127952000000 | 1056.76 |
1128038400000 | 1065.17 |
1128297600000 | 1061.94 |
1128384000000 | 1075.1 |
1128470400000 | 1070.53 |
1128556800000 | 1064.26 |
1128643200000 | 1058.37 |
1128902400000 | 1050.56 |
1128988800000 | 1049.99 |
1129075200000 | 1043.82 |
1129161600000 | 1034.27 |
1129248000000 | 1052.55 |
1129507200000 | 1045.81 |
1129593600000 | 1037.04 |
1129680000000 | 1025.93 |
1129766400000 | 1035.14 |
1129852800000 | 1034.38 |
1130112000000 | 1039.81 |
1130198400000 | 1042.11 |
1130284800000 | 1040.45 |
1130371200000 | 1037.52 |
1130457600000 | 1036.32 |
1130716800000 | 1045.92 |
1130803200000 | 1042.34 |
1130889600000 | 1052.47 |
1130976000000 | 1054.67 |
1131062400000 | 1039.57 |
1131321600000 | 1042.88 |
1131408000000 | 1038.72 |
1131494400000 | 1039.21 |
1131580800000 | 1044.43 |
1131667200000 | 1049.82 |
1131926400000 | 1048.34 |
1132012800000 | 1043.06 |
1132099200000 | 1033.92 |
1132185600000 | 1040.5 |
1132272000000 | 1039.8 |
1132531200000 | 1041.72 |
1132617600000 | 1037.21 |
1132704000000 | 1047.27 |
1132790400000 | 1047.84 |
1132876800000 | 1042.35 |
1133136000000 | 1041.49 |
1133222400000 | 1044.16 |
1133308800000 | 1042.86 |
1133395200000 | 1048.18 |
1133481600000 | 1056.24 |
1133740800000 | 1057.43 |
1133827200000 | 1063.85 |
1133913600000 | 1058.74 |
1134000000000 | 1067.53 |
1134086400000 | 1071.19 |
1134345600000 | 1081.56 |
1134432000000 | 1079.59 |
1134518400000 | 1084.74 |
1134604800000 | 1079.07 |
1134691200000 | 1092.63 |
1134950400000 | 1086.42 |
1135036800000 | 1077.5 |
1135123200000 | 1072.64 |
1135209600000 | 1071.54 |
1135296000000 | 1070.99 |
1135641600000 | 1073.98 |
1135728000000 | 1080.1 |
1135814400000 | 1082.11 |
1135900800000 | 1071.85 |
1136160000000 | 1074.12 |
1136246400000 | 1092.18 |
1136332800000 | 1106.04 |
1136419200000 | 1097.98 |
1136505600000 | 1107.9 |
1136764800000 | 1101.45 |
1136851200000 | 1101.46 |
1136937600000 | 1109.32 |
1137024000000 | 1101.99 |
1137110400000 | 1100.17 |
1137369600000 | 1105.19 |
1137456000000 | 1091.1 |
1137542400000 | 1089.92 |
1137628800000 | 1096.36 |
1137715200000 | 1089.37 |
1137974400000 | 1097.69 |
1138060800000 | 1097.55 |
1138147200000 | 1105.9 |
1138233600000 | 1110.36 |
1138320000000 | 1103.7 |
1138579200000 | 1095.44 |
1138665600000 | 1101.96 |
1138752000000 | 1110.56 |
1138838400000 | 1105.92 |
1138924800000 | 1102 |
1139184000000 | 1098.22 |
1139270400000 | 1092.28 |
1139356800000 | 1094.89 |
1139443200000 | 1100.14 |
1139529600000 | 1094.24 |
1139788800000 | 1098.79 |
1139875200000 | 1094.1 |
1139961600000 | 1106.65 |
1140048000000 | 1110.85 |
1140134400000 | 1116.67 |
1140393600000 | 1118.28 |
1140480000000 | 1118.73 |
1140566400000 | 1127.82 |
1140652800000 | 1129.58 |
1140739200000 | 1127.8 |
1140998400000 | 1131.97 |
1141084800000 | 1131.9 |
1141171200000 | 1141.49 |
1141257600000 | 1136.11 |
1141344000000 | 1142.91 |
1141603200000 | 1144.94 |
1141689600000 | 1134.87 |
1141776000000 | 1130.77 |
1141862400000 | 1141.57 |
1141948800000 | 1146.65 |
1142208000000 | 1149.68 |
1142294400000 | 1157.87 |
1142380800000 | 1156.39 |
1142467200000 | 1169.09 |
1142553600000 | 1169.24 |
1142812800000 | 1167.47 |
1142899200000 | 1159.55 |
1142985600000 | 1161.14 |
1143072000000 | 1148.84 |
1143158400000 | 1158.61 |
1143417600000 | 1150.62 |
1143504000000 | 1150.86 |
1143590400000 | 1138.56 |
1143676800000 | 1156.52 |
1143763200000 | 1147.19 |
1144022400000 | 1152.23 |
1144108800000 | 1159.05 |
1144195200000 | 1160.46 |
1144281600000 | 1155.56 |
1144368000000 | 1140.77 |
1144627200000 | 1143.71 |
1144713600000 | 1138.16 |
1144800000000 | 1139.41 |
1144886400000 | 1147.55 |
1145318400000 | 1159.41 |
1145404800000 | 1178.58 |
1145491200000 | 1177.67 |
1145577600000 | 1188.74 |
1145836800000 | 1187.51 |
1145923200000 | 1190.19 |
1146009600000 | 1193.74 |
1146096000000 | 1199.16 |
1146182400000 | 1197.96 |
1146441600000 | 1204.2 |
1146528000000 | 1216.14 |
1146614400000 | 1204.02 |
1146700800000 | 1209.11 |
1146787200000 | 1222.78 |
1147046400000 | 1217.88 |
1147132800000 | 1226.14 |
1147219200000 | 1225.49 |
1147305600000 | 1228.68 |
1147392000000 | 1218.11 |
1147651200000 | 1198.64 |
1147737600000 | 1211.61 |
1147824000000 | 1186.76 |
1147910400000 | 1185.13 |
1147996800000 | 1169.11 |
1148256000000 | 1164.44 |
1148342400000 | 1184.3 |
1148428800000 | 1164.47 |
1148515200000 | 1177.34 |
1148601600000 | 1192.08 |
1148860800000 | 1194.4 |
1148947200000 | 1186.28 |
1149033600000 | 1186.28 |
1149120000000 | 1187.11 |
1149206400000 | 1199.46 |
1149465600000 | 1195.08 |
1149552000000 | 1168.4 |
1149638400000 | 1177.36 |
1149724800000 | 1148.04 |
1149811200000 | 1161.6 |
1150070400000 | 1156.87 |
1150156800000 | 1135.46 |
1150243200000 | 1143.11 |
1150329600000 | 1160.25 |
1150416000000 | 1155.91 |
1150675200000 | 1153.43 |
1150761600000 | 1159.57 |
1150848000000 | 1166.31 |
1150934400000 | 1165.44 |
1151020800000 | 1159.51 |
1151280000000 | 1159.58 |
1151366400000 | 1157.59 |
1151452800000 | 1156.5 |
1151539200000 | 1171.04 |
1151625600000 | 1208.53 |
1151884800000 | 1214.63 |
1151971200000 | 1215.91 |
1152057600000 | 1200.68 |
1152144000000 | 1217.75 |
1152230400000 | 1221.92 |
1152489600000 | 1220.96 |
1152576000000 | 1216.43 |
1152662400000 | 1213.38 |
1152748800000 | 1210.55 |
1152835200000 | 1197.19 |
1153094400000 | 1186.69 |
1153180800000 | 1185.23 |
1153267200000 | 1210.58 |
1153353600000 | 1224.27 |
1153440000000 | 1232.93 |
1153699200000 | 1245.23 |
1153785600000 | 1243.62 |
1153872000000 | 1250.67 |
1153958400000 | 1267.2 |
1154044800000 | 1280.73 |
1154304000000 | 1277.79 |
1154390400000 | 1268.91 |
1154476800000 | 1297.2 |
1154563200000 | 1283.95 |
1154649600000 | 1300.51 |
1154908800000 | 1284.95 |
1154995200000 | 1283.28 |
1155081600000 | 1291.88 |
1155168000000 | 1279.36 |
1155254400000 | 1287.6 |
1155513600000 | 1297.96 |
1155600000000 | 1312.98 |
1155686400000 | 1314.34 |
1155772800000 | 1306.15 |
1155859200000 | 1298.68 |
1156118400000 | 1306.76 |
1156204800000 | 1300.27 |
1156291200000 | 1300.53 |
1156377600000 | 1305.12 |
1156464000000 | 1297.71 |
1156723200000 | 1306.77 |
1156809600000 | 1308.43 |
1156896000000 | 1327.48 |
1156982400000 | 1320.78 |
1157068800000 | 1325.79 |
1157328000000 | 1335.99 |
1157414400000 | 1321.77 |
1157500800000 | 1306.89 |
1157587200000 | 1302.53 |
1157673600000 | 1299.64 |
1157932800000 | 1301.25 |
1158019200000 | 1314.95 |
1158105600000 | 1314.99 |
1158192000000 | 1322.75 |
1158278400000 | 1323.92 |
1158537600000 | 1327.52 |
1158624000000 | 1324.98 |
1158710400000 | 1336.22 |
1158796800000 | 1342.13 |
1158883200000 | 1336.09 |
1159142400000 | 1331.93 |
1159228800000 | 1342.08 |
1159315200000 | 1341 |
1159401600000 | 1333.07 |
1159488000000 | 1325.79 |
1159747200000 | 1332.34 |
1159833600000 | 1333.16 |
1159920000000 | 1343.75 |
1160006400000 | 1345.32 |
1160092800000 | 1335.15 |
1160352000000 | 1336.89 |
1160438400000 | 1328.57 |
1160524800000 | 1329.49 |
1160611200000 | 1329.31 |
1160697600000 | 1324.37 |
1160956800000 | 1328.96 |
1161043200000 | 1325.44 |
1161129600000 | 1335.37 |
1161216000000 | 1337.93 |
1161302400000 | 1339.28 |
1161561600000 | 1339.45 |
1161648000000 | 1340.02 |
1161734400000 | 1353.26 |
1161820800000 | 1361.58 |
1161907200000 | 1360.29 |
1162166400000 | 1352.8 |
1162252800000 | 1355.52 |
1162339200000 | 1363.61 |
1162425600000 | 1372.54 |
1162512000000 | 1369.64 |
1162771200000 | 1382.23 |
1162857600000 | 1391.1 |
1162944000000 | 1387.13 |
1163030400000 | 1393.62 |
1163116800000 | 1404.6 |
1163376000000 | 1400.35 |
1163462400000 | 1392.2 |
1163548800000 | 1398.7 |
1163635200000 | 1396.58 |
1163721600000 | 1396.49 |
1163980800000 | 1396.55 |
1164067200000 | 1398.71 |
1164153600000 | 1408.95 |
1164240000000 | 1408.9 |
1164326400000 | 1416.94 |
1164585600000 | 1404.65 |
1164672000000 | 1410.5 |
1164758400000 | 1422.42 |
1164844800000 | 1422.83 |
1164931200000 | 1419.43 |
1165190400000 | 1427.7 |
1165276800000 | 1427.23 |
1165363200000 | 1423.31 |
1165449600000 | 1436.37 |
1165536000000 | 1437.48 |
1165795200000 | 1430.15 |
1165881600000 | 1446.18 |
1165968000000 | 1454.72 |
1166054400000 | 1458.87 |
1166140800000 | 1457.64 |
1166400000000 | 1452.34 |
1166486400000 | 1458.41 |
1166572800000 | 1458.73 |
1166659200000 | 1451.13 |
1166745600000 | 1445.83 |
1167177600000 | 1460.44 |
1167264000000 | 1459.4 |
1167350400000 | 1456.93 |
1167696000000 | 1483.67 |
1167782400000 | 1474.88 |
1167868800000 | 1463.34 |
1167955200000 | 1443.11 |
1168214400000 | 1440.64 |
1168300800000 | 1444.49 |
1168387200000 | 1439.01 |
1168473600000 | 1447.84 |
1168560000000 | 1461.52 |
1168819200000 | 1466.31 |
1168905600000 | 1460.62 |
1168992000000 | 1469.52 |
1169078400000 | 1467.04 |
1169164800000 | 1470.14 |
1169424000000 | 1464.51 |
1169510400000 | 1467.19 |
1169596800000 | 1465.81 |
1169683200000 | 1460.37 |
1169769600000 | 1457.22 |
1170028800000 | 1469.34 |
1170115200000 | 1478.53 |
1170201600000 | 1474.8 |
1170288000000 | 1489.76 |
1170374400000 | 1503.57 |
1170633600000 | 1499.34 |
1170720000000 | 1512.59 |
1170806400000 | 1518.88 |
1170892800000 | 1501.92 |
1170979200000 | 1505.81 |
1171238400000 | 1497.09 |
1171324800000 | 1510.41 |
1171411200000 | 1532.1 |
1171497600000 | 1541.04 |
1171584000000 | 1530.55 |
1171843200000 | 1541.49 |
1171929600000 | 1537.89 |
1172016000000 | 1523.65 |
1172102400000 | 1530.42 |
1172188800000 | 1542.01 |
1172448000000 | 1548.39 |
1172534400000 | 1518.59 |
1172620800000 | 1496.06 |
1172707200000 | 1485.87 |
1172793600000 | 1489.75 |
1173052800000 | 1463.2 |
1173139200000 | 1477.27 |
1173225600000 | 1491.91 |
1173312000000 | 1493.28 |
1173398400000 | 1504.51 |
1173657600000 | 1504.89 |
1173744000000 | 1499.23 |
1173830400000 | 1484.66 |
1173916800000 | 1527.22 |
1174003200000 | 1546.85 |
1174262400000 | 1559.02 |
1174348800000 | 1564.92 |
1174435200000 | 1569.68 |
1174521600000 | 1583.36 |
1174608000000 | 1582.56 |
1174867200000 | 1572.99 |
1174953600000 | 1576.66 |
1175040000000 | 1571.18 |
1175126400000 | 1588.9 |
1175212800000 | 1590.71 |
1175472000000 | 1607.23 |
1175558400000 | 1617.54 |
1175644800000 | 1624.43 |
1175731200000 | 1625.26 |
1176163200000 | 1627.15 |
1176249600000 | 1626.74 |
1176336000000 | 1627.73 |
1176422400000 | 1637.65 |
1176681600000 | 1649.79 |
1176768000000 | 1653.88 |
1176854400000 | 1651.61 |
1176940800000 | 1652.02 |
1177027200000 | 1661.05 |
1177286400000 | 1661.13 |
1177372800000 | 1659.22 |
1177459200000 | 1671.8 |
1177545600000 | 1669.1 |
1177632000000 | 1670.69 |
1177891200000 | 1673.91 |
1177977600000 | 1664.84 |
1178064000000 | 1673.33 |
1178150400000 | 1680.98 |
1178236800000 | 1691.78 |
1178496000000 | 1693.86 |
1178582400000 | 1683.07 |
1178668800000 | 1687.23 |
1178755200000 | 1671.34 |
1178841600000 | 1671.31 |
1179100800000 | 1670.52 |
1179187200000 | 1674.31 |
1179273600000 | 1670.18 |
1179360000000 | 1660.54 |
1179446400000 | 1666.92 |
1179705600000 | 1658.25 |
1179792000000 | 1656.97 |
1179878400000 | 1668.84 |
1179964800000 | 1659.39 |
1180051200000 | 1660.69 |
1180310400000 | 1663.18 |
1180396800000 | 1674.98 |
1180483200000 | 1670.05 |
1180569600000 | 1676.93 |
1180656000000 | 1685.14 |
1180915200000 | 1690.73 |
1181001600000 | 1679.56 |
1181088000000 | 1652.57 |
1181174400000 | 1628.02 |
1181260800000 | 1613.07 |
1181520000000 | 1630.8 |
1181606400000 | 1628.29 |
1181692800000 | 1629.32 |
1181779200000 | 1650.71 |
1181865600000 | 1677.47 |
1182124800000 | 1674.81 |
1182211200000 | 1657.73 |
1182297600000 | 1656.56 |
1182384000000 | 1641.6 |
1182470400000 | 1645.67 |
1182729600000 | 1654.17 |
1182816000000 | 1655.84 |
1182902400000 | 1652.33 |
1182988800000 | 1662.15 |
1183075200000 | 1673.95 |
1183334400000 | 1674.75 |
1183420800000 | 1684.64 |
1183507200000 | 1692.77 |
1183593600000 | 1683.87 |
1183680000000 | 1685.69 |
1183939200000 | 1692.59 |
1184025600000 | 1707.77 |
1184112000000 | 1724.64 |
1184198400000 | 1733.48 |
1184284800000 | 1727.57 |
1184544000000 | 1722.28 |
1184630400000 | 1720.58 |
1184716800000 | 1711.81 |
1184803200000 | 1727.1 |
1184889600000 | 1718.29 |
1185148800000 | 1727.74 |
1185235200000 | 1712.22 |
1185321600000 | 1691.2 |
1185408000000 | 1643.35 |
1185494400000 | 1635.08 |
1185753600000 | 1627.84 |
1185840000000 | 1653.64 |
1185926400000 | 1625.32 |
1186012800000 | 1640.05 |
1186099200000 | 1635.22 |
1186358400000 | 1626.31 |
1186444800000 | 1637.64 |
1186531200000 | 1678.35 |
1186617600000 | 1644.08 |
1186704000000 | 1598.02 |
1186963200000 | 1618.63 |
1187049600000 | 1594.41 |
1187136000000 | 1601.23 |
1187222400000 | 1548.19 |
1187308800000 | 1581.99 |
1187568000000 | 1582.28 |
1187654400000 | 1581.2 |
1187740800000 | 1606.32 |
1187827200000 | 1624.31 |
1187913600000 | 1644.69 |
1188172800000 | 1654.14 |
1188259200000 | 1628.02 |
1188345600000 | 1637.15 |
1188432000000 | 1661.58 |
1188518400000 | 1682.99 |
1188777600000 | 1681.07 |
1188864000000 | 1682.67 |
1188950400000 | 1665.14 |
1189036800000 | 1669.08 |
1189123200000 | 1659.41 |
1189382400000 | 1651.07 |
1189468800000 | 1684.41 |
1189555200000 | 1706.09 |
1189641600000 | 1721.49 |
1189728000000 | 1699.74 |
1189987200000 | 1677.09 |
1190073600000 | 1700.77 |
1190160000000 | 1729.56 |
1190246400000 | 1728.37 |
1190332800000 | 1740.43 |
1190592000000 | 1736.48 |
1190678400000 | 1724.97 |
1190764800000 | 1734.22 |
1190851200000 | 1745.2 |
1190937600000 | 1741.83 |
1191196800000 | 1749.22 |
1191283200000 | 1745.57 |
1191369600000 | 1745.01 |
1191456000000 | 1745.8 |
1191542400000 | 1756.5 |
1191801600000 | 1743.26 |
1191888000000 | 1748.99 |
1191974400000 | 1760.84 |
1192060800000 | 1773.46 |
1192147200000 | 1768.27 |
1192406400000 | 1763.1 |
1192492800000 | 1755.54 |
1192579200000 | 1793.16 |
1192665600000 | 1800.25 |
1192752000000 | 1788.45 |
1193011200000 | 1765.05 |
1193097600000 | 1784.1 |
1193184000000 | 1774.91 |
1193270400000 | 1802.14 |
1193356800000 | 1808.65 |
1193616000000 | 1823.78 |
1193702400000 | 1822.38 |
1193788800000 | 1838.19 |
1193875200000 | 1835.7 |
1193961600000 | 1843.37 |
1194220800000 | 1829.31 |
1194307200000 | 1838.48 |
1194393600000 | 1836.36 |
1194480000000 | 1829.73 |
1194566400000 | 1805.63 |
1194825600000 | 1784.18 |
1194912000000 | 1820.01 |
1194998400000 | 1835.99 |
1195084800000 | 1822.4 |
1195171200000 | 1833.7 |
1195430400000 | 1815.06 |
1195516800000 | 1846.1 |
1195603200000 | 1807.42 |
1195689600000 | 1831.21 |
1195776000000 | 1835.75 |
1196035200000 | 1836.4 |
1196121600000 | 1830.84 |
1196208000000 | 1862.37 |
1196294400000 | 1859.72 |
1196380800000 | 1857.28 |
1196640000000 | 1859.14 |
1196726400000 | 1854.38 |
1196812800000 | 1858.02 |
1196899200000 | 1854.07 |
1196985600000 | 1850.71 |
1197244800000 | 1867.19 |
1197331200000 | 1851.09 |
1197417600000 | 1860.9 |
1197504000000 | 1816.34 |
1197590400000 | 1803.57 |
1197849600000 | 1799.59 |
1197936000000 | 1799.55 |
1198022400000 | 1783.18 |
1198108800000 | 1792.03 |
1198195200000 | 1827.79 |
1198454400000 | 1832.91 |
1198713600000 | 1848.96 |
1198800000000 | 1855.76 |
1199059200000 | 1846.26 |
1199232000000 | 1837.77 |
1199318400000 | 1828.96 |
1199404800000 | 1807.57 |
1199664000000 | 1810.95 |
1199750400000 | 1817.71 |
1199836800000 | 1779.18 |
1199923200000 | 1765.41 |
1200009600000 | 1723.67 |
1200268800000 | 1724.53 |
1200355200000 | 1679.8 |
1200441600000 | 1675.33 |
1200528000000 | 1683.35 |
1200614400000 | 1668.66 |
1200873600000 | 1579.95 |
1200960000000 | 1619.95 |
1201046400000 | 1569.19 |
1201132800000 | 1648.37 |
1201219200000 | 1654.83 |
1201478400000 | 1646.1 |
1201564800000 | 1661.66 |
1201651200000 | 1647.51 |
1201737600000 | 1665.77 |
1201824000000 | 1686.76 |
1202083200000 | 1673.1 |
1202169600000 | 1614.86 |
1202256000000 | 1633.68 |
1202342400000 | 1588.18 |
1202428800000 | 1599.26 |
1202688000000 | 1589.67 |
1202774400000 | 1641.09 |
1202860800000 | 1634.83 |
1202947200000 | 1644.81 |
1203033600000 | 1631.96 |
1203292800000 | 1649.79 |
1203379200000 | 1650.99 |
1203465600000 | 1619.44 |
1203552000000 | 1640.09 |
1203638400000 | 1641.35 |
1203897600000 | 1657.23 |
1203984000000 | 1671.62 |
1204070400000 | 1704.7 |
1204156800000 | 1697.76 |
1204243200000 | 1684.49 |
1204502400000 | 1666.66 |
1204588800000 | 1666.37 |
1204675200000 | 1683.64 |
1204761600000 | 1696.88 |
1204848000000 | 1685.74 |
1205107200000 | 1687.43 |
1205193600000 | 1692.62 |
1205280000000 | 1714.33 |
1205366400000 | 1738.89 |
1205452800000 | 1723.6 |
1205712000000 | 1675.96 |
1205798400000 | 1717.77 |
1205884800000 | 1704.56 |
1205971200000 | 1697.45 |
1206403200000 | 1734.5 |
1206489600000 | 1746.56 |
1206576000000 | 1760.46 |
1206662400000 | 1737.72 |
1206921600000 | 1740.53 |
1207008000000 | 1768.63 |
1207094400000 | 1765.01 |
1207180800000 | 1768.92 |
1207267200000 | 1780.31 |
1207526400000 | 1783.45 |
1207612800000 | 1770.07 |
1207699200000 | 1758.85 |
1207785600000 | 1756.67 |
1207872000000 | 1735.78 |
1208131200000 | 1745.23 |
1208217600000 | 1760.93 |
1208304000000 | 1778.17 |
1208390400000 | 1771.49 |
1208476800000 | 1784.6 |
1208736000000 | 1783.17 |
1208822400000 | 1776.82 |
1208908800000 | 1767.31 |
1208995200000 | 1764.51 |
1209081600000 | 1770.86 |
1209340800000 | 1775.06 |
1209427200000 | 1745.19 |
1209513600000 | 1762.21 |
1209600000000 | 1753.47 |
1209686400000 | 1769.1 |
1209945600000 | 1770.48 |
1210032000000 | 1764.17 |
1210118400000 | 1755.58 |
1210204800000 | 1767.43 |
1210291200000 | 1763.34 |
1210550400000 | 1775.27 |
1210636800000 | 1769.69 |
1210723200000 | 1760.22 |
1210809600000 | 1769.66 |
1210896000000 | 1784.02 |
1211155200000 | 1784 |
1211241600000 | 1768.38 |
1211328000000 | 1763.58 |
1211414400000 | 1758.31 |
1211500800000 | 1750.49 |
1211760000000 | 1749.17 |
1211846400000 | 1744.77 |
1211932800000 | 1754.95 |
1212019200000 | 1746.66 |
1212105600000 | 1753.21 |
1212364800000 | 1729.51 |
1212451200000 | 1745.74 |
1212537600000 | 1734.52 |
1212624000000 | 1747.57 |
1212710400000 | 1730.13 |
1212969600000 | 1719.72 |
1213056000000 | 1689.61 |
1213142400000 | 1676 |
1213228800000 | 1671.38 |
1213315200000 | 1659.89 |
1213574400000 | 1652.39 |
1213660800000 | 1656.21 |
1213747200000 | 1639.26 |
1213833600000 | 1616.74 |
1213920000000 | 1599.73 |
1214179200000 | 1592.56 |
1214265600000 | 1577.4 |
1214352000000 | 1595.28 |
1214438400000 | 1569.3 |
1214524800000 | 1537.38 |
1214784000000 | 1563.77 |
1214870400000 | 1540.13 |
1214956800000 | 1515.2 |
1215043200000 | 1515.99 |
1215129600000 | 1507.8 |
1215388800000 | 1516.24 |
1215475200000 | 1527.38 |
1215561600000 | 1554.03 |
1215648000000 | 1497.43 |
1215734400000 | 1470.71 |
1215993600000 | 1478 |
1216080000000 | 1477.19 |
1216166400000 | 1487.4 |
1216252800000 | 1536.91 |
1216339200000 | 1518.03 |
1216598400000 | 1519.15 |
1216684800000 | 1536.42 |
1216771200000 | 1536.89 |
1216857600000 | 1517.41 |
1216944000000 | 1531.48 |
1217203200000 | 1537.75 |
1217289600000 | 1535.12 |
1217376000000 | 1547.23 |
1217462400000 | 1509.63 |
1217548800000 | 1495.71 |
1217808000000 | 1509.62 |
1217894400000 | 1558.14 |
1217980800000 | 1572.61 |
1218067200000 | 1543.66 |
1218153600000 | 1552.16 |
1218412800000 | 1572.34 |
1218499200000 | 1568.2 |
1218585600000 | 1526.7 |
1218672000000 | 1527.7 |
1218758400000 | 1534.01 |
1219017600000 | 1526.37 |
1219104000000 | 1502.92 |
1219190400000 | 1494.98 |
1219276800000 | 1487.49 |
1219363200000 | 1508.82 |
1219622400000 | 1499.95 |
1219708800000 | 1486.05 |
1219795200000 | 1483.18 |
1219881600000 | 1490.89 |
1219968000000 | 1501.76 |
1220227200000 | 1495.63 |
1220313600000 | 1522.49 |
1220400000000 | 1485.05 |
1220486400000 | 1466.24 |
1220572800000 | 1446.73 |
1220832000000 | 1471.25 |
1220918400000 | 1484.77 |
1221004800000 | 1476.1 |
1221091200000 | 1451.02 |
1221177600000 | 1490.15 |
1221436800000 | 1472.95 |
1221523200000 | 1442.01 |
1221609600000 | 1437.76 |
1221696000000 | 1464.05 |
1221782400000 | 1500.96 |
1222041600000 | 1480.54 |
1222128000000 | 1478.34 |
1222214400000 | 1466.53 |
1222300800000 | 1497.45 |
1222387200000 | 1473.06 |
1222646400000 | 1413.75 |
1222732800000 | 1411.6 |
1222819200000 | 1427.13 |
1222905600000 | 1389.23 |
1222992000000 | 1405.45 |
1223251200000 | 1289.53 |
1223337600000 | 1332.64 |
1223424000000 | 1256.8 |
1223510400000 | 1208.05 |
1223596800000 | 1112.83 |
1223856000000 | 1212.63 |
1223942400000 | 1256.69 |
1224028800000 | 1188.3 |
1224115200000 | 1136.26 |
1224201600000 | 1191.04 |
1224460800000 | 1223.25 |
1224547200000 | 1197.9 |
1224633600000 | 1108.81 |
1224720000000 | 1117.41 |
1224806400000 | 1086.98 |
1225065600000 | 1060.79 |
1225152000000 | 1097.23 |
1225238400000 | 1182.63 |
1225324800000 | 1159.7 |
1225411200000 | 1175.12 |
1225670400000 | 1190.11 |
1225756800000 | 1235.82 |
1225843200000 | 1220.83 |
1225929600000 | 1161.35 |
1226016000000 | 1181.54 |
1226275200000 | 1186.27 |
1226361600000 | 1133.57 |
1226448000000 | 1107.87 |
1226534400000 | 1102.35 |
1226620800000 | 1114.65 |
1226880000000 | 1095.2 |
1226966400000 | 1114.58 |
1227052800000 | 1102.43 |
1227139200000 | 1054.88 |
1227225600000 | 1018.68 |
1227484800000 | 1115.8 |
1227571200000 | 1119.85 |
1227657600000 | 1101.62 |
1227744000000 | 1114.84 |
1227830400000 | 1116.89 |
1228089600000 | 1052.19 |
1228176000000 | 1081.71 |
1228262400000 | 1095.83 |
1228348800000 | 1091.01 |
1228435200000 | 1057.32 |
1228694400000 | 1116.42 |
1228780800000 | 1120.17 |
1228867200000 | 1115.8 |
1228953600000 | 1117.77 |
1229040000000 | 1115.75 |
1229299200000 | 1136.31 |
1229385600000 | 1148.67 |
1229472000000 | 1179.99 |
1229558400000 | 1202.5 |
1229644800000 | 1171.86 |
1229904000000 | 1154.38 |
1229990400000 | 1157.85 |
1230076800000 | 1158.15 |
1230508800000 | 1177.18 |
1230595200000 | 1178.01 |
1230681600000 | 1170.31 |
1230854400000 | 1210.66 |
1231113600000 | 1194.98 |
1231200000000 | 1188.25 |
1231286400000 | 1204.24 |
1231372800000 | 1207.83 |
1231459200000 | 1195.52 |
1231718400000 | 1167.84 |
1231804800000 | 1142.63 |
1231891200000 | 1109.16 |
1231977600000 | 1107.51 |
1232064000000 | 1137.62 |
1232323200000 | 1133.53 |
1232409600000 | 1107.19 |
1232496000000 | 1088.9 |
1232582400000 | 1083.33 |
1232668800000 | 1077.37 |
1232928000000 | 1118.82 |
1233014400000 | 1129.49 |
1233100800000 | 1145.55 |
1233187200000 | 1128.32 |
1233273600000 | 1118.91 |
1233532800000 | 1087.39 |
1233619200000 | 1122.64 |
1233705600000 | 1123.6 |
1233792000000 | 1103.66 |
1233878400000 | 1114.35 |
1234137600000 | 1136.6 |
1234224000000 | 1106.41 |
1234310400000 | 1093.46 |
1234396800000 | 1072.04 |
1234483200000 | 1087.77 |
1234742400000 | 1070.16 |
1234828800000 | 1046.23 |
1234915200000 | 1035.62 |
1235001600000 | 1067.61 |
1235088000000 | 1043.17 |
1235347200000 | 1044.68 |
1235433600000 | 1030.44 |
1235520000000 | 1029.42 |
1235606400000 | 1038.14 |
1235692800000 | 1040.23 |
1235952000000 | 995.97 |
1236038400000 | 962.07 |
1236124800000 | 975.55 |
1236211200000 | 963.03 |
1236297600000 | 960.01 |
1236556800000 | 946.41 |
1236643200000 | 988.87 |
1236729600000 | 987.8 |
1236816000000 | 996.36 |
1236902400000 | 1004.61 |
1237161600000 | 1033.38 |
1237248000000 | 1020.83 |
1237334400000 | 1010.65 |
1237420800000 | 1026.28 |
1237507200000 | 1014.91 |
1237766400000 | 1035.13 |
1237852800000 | 1057.7 |
1237939200000 | 1063.4 |
1238025600000 | 1063.66 |
1238112000000 | 1029.24 |
1238371200000 | 1006.64 |
1238457600000 | 1051.05 |
1238544000000 | 1060.16 |
1238630400000 | 1104.78 |
1238716800000 | 1083.41 |
1238976000000 | 1076.48 |
1239062400000 | 1078.02 |
1239148800000 | 1069.94 |
1239235200000 | 1058.5 |
1239667200000 | 1053.37 |
1239753600000 | 1071.48 |
1239840000000 | 1078.47 |
1239926400000 | 1061.6 |
1240185600000 | 1037.02 |
1240272000000 | 1049.66 |
1240358400000 | 1046.45 |
1240444800000 | 1052.58 |
1240531200000 | 1077.71 |
1240790400000 | 1074.5 |
1240876800000 | 1074.73 |
1240963200000 | 1106.13 |
1241049600000 | 1106.51 |
1241136000000 | 1105.57 |
1241395200000 | 1132.52 |
1241481600000 | 1125.48 |
1241568000000 | 1147.64 |
1241654400000 | 1172.76 |
1241740800000 | 1183.82 |
1242000000000 | 1186.77 |
1242086400000 | 1202.6 |
1242172800000 | 1201.02 |
1242259200000 | 1198.02 |
1242345600000 | 1201.66 |
1242604800000 | 1217.13 |
1242691200000 | 1226.58 |
1242777600000 | 1248.42 |
1242864000000 | 1236 |
1242950400000 | 1248.58 |
1243209600000 | 1254.79 |
1243296000000 | 1264.77 |
1243382400000 | 1266.15 |
1243468800000 | 1250.38 |
1243555200000 | 1256.88 |
1243814400000 | 1275 |
1243900800000 | 1289.58 |
1243987200000 | 1270.27 |
1244073600000 | 1271.44 |
1244160000000 | 1255.46 |
1244419200000 | 1243.47 |
1244505600000 | 1260.51 |
1244592000000 | 1267.85 |
1244678400000 | 1275.26 |
1244764800000 | 1262.82 |
1245024000000 | 1232.56 |
1245110400000 | 1246.19 |
1245196800000 | 1234.82 |
1245283200000 | 1249.24 |
1245369600000 | 1268.14 |
1245628800000 | 1250.41 |
1245715200000 | 1266.06 |
1245801600000 | 1282.13 |
1245888000000 | 1268.32 |
1245974400000 | 1276.98 |
1246233600000 | 1287.6 |
1246320000000 | 1267.23 |
1246406400000 | 1304.89 |
1246492800000 | 1278.15 |
1246579200000 | 1279.48 |
1246838400000 | 1272.48 |
1246924800000 | 1269.52 |
1247011200000 | 1255.77 |
1247097600000 | 1262.85 |
1247184000000 | 1255.85 |
1247443200000 | 1267.33 |
1247529600000 | 1271.91 |
1247616000000 | 1309.92 |
1247702400000 | 1319.29 |
1247788800000 | 1321.89 |
1248048000000 | 1332.01 |
1248134400000 | 1349.67 |
1248220800000 | 1356.11 |
1248307200000 | 1367.92 |
1248393600000 | 1356.6 |
1248652800000 | 1358.45 |
1248739200000 | 1355.33 |
1248825600000 | 1359.92 |
1248912000000 | 1382.59 |
1248998400000 | 1387.91 |
1249257600000 | 1402.77 |
1249344000000 | 1397.96 |
1249430400000 | 1392.73 |
1249516800000 | 1396.54 |
1249603200000 | 1391.88 |
1249862400000 | 1375.98 |
1249948800000 | 1375.12 |
1250035200000 | 1388.12 |
1250121600000 | 1384.25 |
1250208000000 | 1378.44 |
1250467200000 | 1347.89 |
1250553600000 | 1366.1 |
1250640000000 | 1374.36 |
1250726400000 | 1384.63 |
1250812800000 | 1414.85 |
1251072000000 | 1411.98 |
1251158400000 | 1415.02 |
1251244800000 | 1411.18 |
1251331200000 | 1395.83 |
1251417600000 | 1422.57 |
1251676800000 | 1422.58 |
1251763200000 | 1407.09 |
1251849600000 | 1409.28 |
1251936000000 | 1397.01 |
1252022400000 | 1397 |
1252281600000 | 1438.91 |
1252368000000 | 1460.5 |
1252454400000 | 1471.03 |
1252540800000 | 1473.83 |
1252627200000 | 1485.93 |
1252886400000 | 1491.84 |
1252972800000 | 1483.11 |
1253059200000 | 1497.17 |
1253145600000 | 1506.97 |
1253232000000 | 1505.64 |
1253491200000 | 1495.56 |
1253577600000 | 1499.86 |
1253664000000 | 1510.57 |
1253750400000 | 1481.19 |
1253836800000 | 1473.31 |
1254096000000 | 1485.54 |
1254182400000 | 1479.37 |
1254268800000 | 1488 |
1254355200000 | 1470.48 |
1254441600000 | 1455.35 |
1254700800000 | 1464.85 |
1254787200000 | 1487.66 |
1254873600000 | 1475.96 |
1254960000000 | 1502.62 |
1255046400000 | 1498.57 |
1255305600000 | 1506.17 |
1255392000000 | 1499.56 |
1255478400000 | 1512.83 |
1255564800000 | 1533.5 |
1255651200000 | 1528.22 |
1255910400000 | 1558.53 |
1255996800000 | 1560.72 |
1256083200000 | 1581.05 |
1256169600000 | 1569.66 |
1256256000000 | 1559.72 |
1256515200000 | 1548 |
1256601600000 | 1549.67 |
1256688000000 | 1539.3 |
1256774400000 | 1567.05 |
1256860800000 | 1547.86 |
1257120000000 | 1558.54 |
1257206400000 | 1535.08 |
1257292800000 | 1556.14 |
1257379200000 | 1576.82 |
1257465600000 | 1571.4 |
1257724800000 | 1598.06 |
1257811200000 | 1598.9 |
1257897600000 | 1599.27 |
1257984000000 | 1594.91 |
1258070400000 | 1607.22 |
1258329600000 | 1633.12 |
1258416000000 | 1628.87 |
1258502400000 | 1619.53 |
1258588800000 | 1592.9 |
1258675200000 | 1588.71 |
1258934400000 | 1621.8 |
1259020800000 | 1620.36 |
1259107200000 | 1635.76 |
1259193600000 | 1591.15 |
1259280000000 | 1598.73 |
1259539200000 | 1583.22 |
1259625600000 | 1628.16 |
1259712000000 | 1641.59 |
1259798400000 | 1649.28 |
1259884800000 | 1650.9 |
1260144000000 | 1641.63 |
1260230400000 | 1606.47 |
1260316800000 | 1592.16 |
1260403200000 | 1614.48 |
1260489600000 | 1617.34 |
1260748800000 | 1623.76 |
1260835200000 | 1623.76 |
1260921600000 | 1630.25 |
1261008000000 | 1594.36 |
1261094400000 | 1583.04 |
1261353600000 | 1603.57 |
1261440000000 | 1603.71 |
1261526400000 | 1616.67 |
1261612800000 | 1620.56 |
1261958400000 | 1630.25 |
1262044800000 | 1636.49 |
1262131200000 | 1624.67 |
1262217600000 | 1635.47 |
1262563200000 | 1655.59 |
1262649600000 | 1628.84 |
1262736000000 | 1618.57 |
1262822400000 | 1606.27 |
1262908800000 | 1610.95 |
1263168000000 | 1631.59 |
1263254400000 | 1628.96 |
1263340800000 | 1640.19 |
1263427200000 | 1645.63 |
1263513600000 | 1638.4 |
1263772800000 | 1661.64 |
1263859200000 | 1667.61 |
1263945600000 | 1635.47 |
1264032000000 | 1621.56 |
1264118400000 | 1618.56 |
1264377600000 | 1606.73 |
1264464000000 | 1605.13 |
1264550400000 | 1612.05 |
1264636800000 | 1595.13 |
1264723200000 | 1600.9 |
1264982400000 | 1595.44 |
1265068800000 | 1613.44 |
1265155200000 | 1610.26 |
1265241600000 | 1562.78 |
1265328000000 | 1516 |
1265587200000 | 1538.16 |
1265673600000 | 1535.77 |
1265760000000 | 1541.25 |
1265846400000 | 1550.58 |
1265932800000 | 1562.18 |
1266192000000 | 1555.29 |
1266278400000 | 1566.99 |
1266364800000 | 1582.86 |
1266451200000 | 1592.03 |
1266537600000 | 1591.27 |
1266796800000 | 1585.73 |
1266883200000 | 1583.51 |
1266969600000 | 1592.63 |
1267056000000 | 1558.05 |
1267142400000 | 1581.74 |
1267401600000 | 1593.16 |
1267488000000 | 1607.24 |
1267574400000 | 1621.4 |
1267660800000 | 1615.5 |
1267747200000 | 1624.62 |
1268006400000 | 1625.28 |
1268092800000 | 1621.1 |
1268179200000 | 1629.98 |
1268265600000 | 1631.5 |
1268352000000 | 1635.47 |
1268611200000 | 1618.19 |
1268697600000 | 1642.36 |
1268784000000 | 1643.56 |
1268870400000 | 1636.59 |
1268956800000 | 1619.4 |
1269216000000 | 1628.54 |
1269302400000 | 1629.56 |
1269388800000 | 1606.42 |
1269475200000 | 1615.14 |
1269561600000 | 1613.06 |
1269820800000 | 1622.65 |
1269907200000 | 1629.14 |
1269993600000 | 1638.32 |
1270080000000 | 1661.76 |
1270512000000 | 1643.82 |
1270598400000 | 1646.12 |
1270684800000 | 1637.58 |
1270771200000 | 1662.05 |
1271030400000 | 1678.52 |
1271116800000 | 1673.95 |
1271203200000 | 1682.3 |
1271289600000 | 1670.35 |
1271376000000 | 1647.11 |
1271635200000 | 1633.86 |
1271721600000 | 1653.08 |
1271808000000 | 1649.77 |
1271894400000 | 1643.66 |
1271980800000 | 1659.3 |
1272240000000 | 1674.63 |
1272326400000 | 1633.17 |
1272412800000 | 1593.14 |
1272499200000 | 1625.78 |
1272585600000 | 1621.48 |
1272844800000 | 1610.01 |
1272931200000 | 1581.59 |
1273017600000 | 1550.31 |
1273104000000 | 1525.33 |
1273190400000 | 1456.94 |
1273449600000 | 1549.25 |
1273536000000 | 1537.06 |
1273622400000 | 1551.24 |
1273708800000 | 1546.56 |
1273795200000 | 1495.78 |
1274054400000 | 1487.02 |
1274140800000 | 1504.07 |
1274227200000 | 1473.67 |
1274313600000 | 1444.57 |
1274400000000 | 1448.78 |
1274659200000 | 1449.28 |
1274745600000 | 1407.57 |
1274832000000 | 1430.79 |
1274918400000 | 1463.48 |
1275004800000 | 1474.53 |
1275264000000 | 1476.27 |
1275350400000 | 1494.95 |
1275436800000 | 1499.24 |
1275523200000 | 1515.48 |
1275609600000 | 1484.19 |
1275868800000 | 1466.91 |
1275955200000 | 1460.04 |
1276041600000 | 1502.54 |
1276128000000 | 1519.55 |
1276214400000 | 1504.75 |
1276473600000 | 1544.53 |
1276560000000 | 1548.6 |
1276646400000 | 1554.26 |
1276732800000 | 1561.74 |
1276819200000 | 1555.25 |
1277078400000 | 1562.6 |
1277164800000 | 1556.66 |
1277251200000 | 1538.55 |
1277337600000 | 1531.4 |
1277424000000 | 1527.75 |
1277683200000 | 1550 |
1277769600000 | 1505.67 |
1277856000000 | 1507.71 |
1277942400000 | 1499.98 |
1278028800000 | 1510.09 |
1278288000000 | 1506.1 |
1278374400000 | 1549.81 |
1278460800000 | 1559.26 |
1278547200000 | 1573.3599 |
1278633600000 | 1573.81 |
1278892800000 | 1578.25 |
1278979200000 | 1612.29 |
1279065600000 | 1622.97 |
1279152000000 | 1636.72 |
1279238400000 | 1622.31 |
1279497600000 | 1612.28 |
1279584000000 | 1598.53 |
1279670400000 | 1614.82 |
1279756800000 | 1639.25 |
1279843200000 | 1643.15 |
1280102400000 | 1652.95 |
1280188800000 | 1636.4 |
1280275200000 | 1630.81 |
1280361600000 | 1618.59 |
1280448000000 | 1608.41 |
1280707200000 | 1650.2 |
1280793600000 | 1657.57 |
1280880000000 | 1655.95 |
1280966400000 | 1625.49 |
1281052800000 | 1617.65 |
1281312000000 | 1636.24 |
1281398400000 | 1614.65 |
1281484800000 | 1584.07 |
1281571200000 | 1597.8 |
1281657600000 | 1590.29 |
1281916800000 | 1604.53 |
1282003200000 | 1615.83 |
1282089600000 | 1612.66 |
1282176000000 | 1597.92 |
1282262400000 | 1568.92 |
1282521600000 | 1574.76 |
1282608000000 | 1569.39 |
1282694400000 | 1557.73 |
1282780800000 | 1581.75 |
1282867200000 | 1585.18 |
1283126400000 | 1584.25 |
1283212800000 | 1586.14 |
1283299200000 | 1636.67 |
1283385600000 | 1631.01 |
1283472000000 | 1639.06 |
1283731200000 | 1645.06 |
1283817600000 | 1623.82 |
1283904000000 | 1648.07 |
1283990400000 | 1657.6199 |
1284076800000 | 1653.95 |
1284336000000 | 1667.6099 |
1284422400000 | 1681.96 |
1284508800000 | 1691.43 |
1284595200000 | 1687.26 |
1284681600000 | 1679.53 |
1284940800000 | 1708.9 |
1285027200000 | 1702.63 |
1285113600000 | 1720.62 |
1285200000000 | 1721.41 |
1285286400000 | 1752.23 |
1285545600000 | 1746.47 |
1285632000000 | 1750.98 |
1285718400000 | 1751.15 |
1285804800000 | 1747.83 |
1285891200000 | 1747.52 |
1286150400000 | 1736.17 |
1286236800000 | 1766.1 |
1286323200000 | 1775.98 |
1286409600000 | 1779.24 |
1286496000000 | 1773.19 |
1286755200000 | 1770.35 |
1286841600000 | 1766.91 |
1286928000000 | 1798.51 |
1287014400000 | 1810.18 |
1287100800000 | 1796.4 |
1287360000000 | 1790.97 |
1287446400000 | 1763.19 |
1287532800000 | 1787.03 |
1287619200000 | 1816.34 |
1287705600000 | 1795.13 |
1287964800000 | 1810.39 |
1288051200000 | 1797.96 |
1288137600000 | 1770.68 |
1288224000000 | 1793.5 |
1288310400000 | 1798.3 |
1288569600000 | 1806.42 |
1288656000000 | 1825.27 |
1288742400000 | 1814.31 |
1288828800000 | 1864.53 |
1288915200000 | 1846.22 |
1289174400000 | 1829.24 |
1289260800000 | 1826.02 |
1289347200000 | 1800.76 |
1289433600000 | 1801.62 |
1289520000000 | 1800.19 |
1289779200000 | 1797.86 |
1289865600000 | 1770.59 |
1289952000000 | 1776.29 |
1290038400000 | 1814.01 |
1290124800000 | 1813.93 |
1290384000000 | 1803.08 |
1290470400000 | 1756.27 |
1290556800000 | 1762.41 |
1290643200000 | 1769.68 |
1290729600000 | 1749.99 |
1290988800000 | 1704.71 |
1291075200000 | 1689.42 |
1291161600000 | 1704.61 |
1291248000000 | 1738.73 |
1291334400000 | 1757.38 |
1291593600000 | 1744.8 |
1291680000000 | 1774.57 |
1291766400000 | 1762 |
1291852800000 | 1755.1 |
1291939200000 | 1764.09 |
1292198400000 | 1788.85 |
1292284800000 | 1793.54 |
1292371200000 | 1779.14 |
1292457600000 | 1779.44 |
1292544000000 | 1774.04 |
1292803200000 | 1774.12 |
1292889600000 | 1789.42 |
1292976000000 | 1786.34 |
1293062400000 | 1791.2 |
1293148800000 | 1799.3 |
1293408000000 | 1794.75 |
1293494400000 | 1794.96 |
1293580800000 | 1797.13 |
1293667200000 | 1789.52 |
1293753600000 | 1795.26 |
1294012800000 | 1799.2 |
1294099200000 | 1802.64 |
1294185600000 | 1776.01 |
1294272000000 | 1765.85 |
1294358400000 | 1758.28 |
1294617600000 | 1747.27 |
1294704000000 | 1755.51 |
1294790400000 | 1766.84 |
1294876800000 | 1771.54 |
1294963200000 | 1769.15 |
1295222400000 | 1768.85 |
1295308800000 | 1789.44 |
1295395200000 | 1779.66 |
1295481600000 | 1739.86 |
1295568000000 | 1769.51 |
1295827200000 | 1797.61 |
1295913600000 | 1779.29 |
1296000000000 | 1792.19 |
1296086400000 | 1782.94 |
1296172800000 | 1753.18 |
1296432000000 | 1768.78 |
1296518400000 | 1797.49 |
1296604800000 | 1814.28 |
1296691200000 | 1798 |
1296777600000 | 1789.88 |
1297036800000 | 1801.56 |
1297123200000 | 1803.14 |
1297209600000 | 1795.3 |
1297296000000 | 1780.24 |
1297382400000 | 1776.26 |
1297641600000 | 1767.66 |
1297728000000 | 1789.21 |
1297814400000 | 1784.86 |
1297900800000 | 1795.63 |
1297987200000 | 1809.85 |
1298246400000 | 1808.2 |
1298332800000 | 1802.64 |
1298419200000 | 1802.18 |
1298505600000 | 1791.67 |
1298592000000 | 1801.76 |
1298851200000 | 1815.3 |
1298937600000 | 1819.61 |
1299024000000 | 1811.48 |
1299110400000 | 1823.92 |
1299196800000 | 1815.56 |
1299456000000 | 1808.75 |
1299542400000 | 1806.25 |
1299628800000 | 1812.72 |
1299715200000 | 1791.39 |
1299801600000 | 1783.72 |
1300060800000 | 1777.49 |
1300147200000 | 1733.62 |
1300233600000 | 1716.19 |
1300320000000 | 1749.58 |
1300406400000 | 1762.27 |
1300665600000 | 1791.95 |
1300752000000 | 1784.67 |
1300838400000 | 1790.51 |
1300924800000 | 1811.2 |
1301011200000 | 1812.01 |
1301270400000 | 1804.4 |
1301356800000 | 1804.32 |
1301443200000 | 1826.02 |
1301529600000 | 1824.74 |
1301616000000 | 1841.13 |
1301875200000 | 1856.62 |
1301961600000 | 1862.89 |
1302048000000 | 1877.28 |
1302134400000 | 1863.72 |
1302220800000 | 1883.58 |
1302480000000 | 1881.24 |
1302566400000 | 1871.29 |
1302652800000 | 1895.89 |
1302739200000 | 1894.72 |
1302825600000 | 1910.54 |
1303084800000 | 1860.02 |
1303171200000 | 1891.44 |
1303257600000 | 1929.45 |
1303344000000 | 1943.26 |
1303776000000 | 1959.43 |
1303862400000 | 1966.38 |
1303948800000 | 1983.9 |
1304035200000 | 1990.97 |
1304294400000 | 2002.62 |
1304380800000 | 2000.83 |
1304467200000 | 1992.87 |
1304553600000 | 1966.4 |
1304640000000 | 1981.91 |
1304899200000 | 1948 |
1304985600000 | 1971.46 |
1305072000000 | 1978.23 |
1305158400000 | 1966.57 |
1305244800000 | 1970.58 |
1305504000000 | 1968.61 |
1305590400000 | 1948.33 |
1305676800000 | 1963.87 |
1305763200000 | 1974.63 |
1305849600000 | 1969.83 |
1306108800000 | 1935.19 |
1306195200000 | 1942.79 |
1306281600000 | 1943.44 |
1306368000000 | 1946.35 |
1306454400000 | 1975.64 |
1306713600000 | 1978.18 |
1306800000000 | 2002.02 |
1306886400000 | 2002.19 |
1306972800000 | 1983.99 |
1307059200000 | 1992.33 |
1307318400000 | 1995.44 |
1307404800000 | 1999.22 |
1307491200000 | 1971.13 |
1307577600000 | 1970.86 |
1307664000000 | 1931.89 |
1307923200000 | 1938.44 |
1308009600000 | 1949.18 |
1308096000000 | 1914.1 |
1308182400000 | 1887.74 |
1308268800000 | 1912.42 |
1308528000000 | 1915.82 |
1308614400000 | 1922.36 |
1308700800000 | 1919.69 |
1308787200000 | 1873.88 |
1308873600000 | 1884.45 |
1309132800000 | 1900.66 |
1309219200000 | 1909.46 |
1309305600000 | 1923.04 |
1309392000000 | 1944.82 |
1309478400000 | 1949.79 |
1309737600000 | 1968 |
1309824000000 | 1973.82 |
1309910400000 | 1949.41 |
1309996800000 | 1967.29 |
1310083200000 | 1958.66 |
1310342400000 | 1914.86 |
1310428800000 | 1901.85 |
1310515200000 | 1916.9 |
1310601600000 | 1910.25 |
1310688000000 | 1907.76 |
1310947200000 | 1876.49 |
1311033600000 | 1891.08 |
1311120000000 | 1902.34 |
1311206400000 | 1937.2 |
1311292800000 | 1956.07 |
1311552000000 | 1957.07 |
1311638400000 | 1970.58 |
1311724800000 | 1944.32 |
1311811200000 | 1942.18 |
1311897600000 | 1928.29 |
1312156800000 | 1897.74 |
1312243200000 | 1890.45 |
1312329600000 | 1872.06 |
1312416000000 | 1830.96 |
1312502400000 | 1814.91 |
1312761600000 | 1761.38 |
1312848000000 | 1781.96 |
1312934400000 | 1744.62 |
1313020800000 | 1779.79 |
1313107200000 | 1831.25 |
1313366400000 | 1860.51 |
1313452800000 | 1871.39 |
1313539200000 | 1893.18 |
1313625600000 | 1823.23 |
1313712000000 | 1805.56 |
1313971200000 | 1825.26 |
1314057600000 | 1837.94 |
1314144000000 | 1834.08 |
1314230400000 | 1801.75 |
1314316800000 | 1799.16 |
1314576000000 | 1825.1 |
1314662400000 | 1815.92 |
1314748800000 | 1850.87 |
1314835200000 | 1851.53 |
1314921600000 | 1836.08 |
1315180800000 | 1765.78 |
1315267200000 | 1766.86 |
1315353600000 | 1781.89 |
1315440000000 | 1787.01 |
1315526400000 | 1735.36 |
1315785600000 | 1687.9 |
1315872000000 | 1693.89 |
1315958400000 | 1710.84 |
1316044800000 | 1738.01 |
1316131200000 | 1745.61 |
1316390400000 | 1705.52 |
1316476800000 | 1750.09 |
1316563200000 | 1726.43 |
1316649600000 | 1641.92 |
1316736000000 | 1669.8699 |
1316995200000 | 1694.04 |
1317081600000 | 1755.32 |
1317168000000 | 1739.58 |
1317254400000 | 1750.9 |
1317340800000 | 1722.86 |
1317600000000 | 1707.06 |
1317686400000 | 1682.73 |
1317772800000 | 1704.65 |
1317859200000 | 1742.49 |
1317945600000 | 1759.08 |
1318204800000 | 1780.49 |
1318291200000 | 1773.91 |
1318377600000 | 1800.36 |
1318464000000 | 1797.33 |
1318550400000 | 1833.81 |
1318809600000 | 1810.3 |
1318896000000 | 1793.17 |
1318982400000 | 1822.73 |
1319068800000 | 1807.29 |
1319155200000 | 1866.91 |
1319414400000 | 1867.07 |
1319500800000 | 1852.17 |
1319587200000 | 1850.84 |
1319673600000 | 1908.14 |
1319760000000 | 1921.84 |
1320019200000 | 1880.65 |
1320105600000 | 1827.56 |
1320192000000 | 1835.95 |
1320278400000 | 1856.37 |
1320364800000 | 1854.39 |
1320624000000 | 1847.57 |
1320710400000 | 1876.92 |
1320796800000 | 1832.12 |
1320883200000 | 1826.53 |
1320969600000 | 1880.74 |
1321228800000 | 1843.59 |
1321315200000 | 1834.87 |
1321401600000 | 1837.13 |
1321488000000 | 1823.18 |
1321574400000 | 1812.13 |
1321833600000 | 1767.81 |
1321920000000 | 1781.08 |
1322006400000 | 1746.41 |
1322092800000 | 1734.25 |
1322179200000 | 1739.94 |
1322438400000 | 1792.58 |
1322524800000 | 1804.27 |
1322611200000 | 1858.99 |
1322697600000 | 1852.49 |
1322784000000 | 1839.19 |
1323043200000 | 1853.82 |
1323129600000 | 1834.52 |
1323216000000 | 1845.98 |
1323302400000 | 1832.09 |
1323388800000 | 1838.58 |
1323648000000 | 1818.38 |
1323734400000 | 1809.14 |
1323820800000 | 1771.92 |
1323907200000 | 1786.7 |
1323993600000 | 1773.08 |
1324252800000 | 1792.75 |
1324339200000 | 1819.02 |
1324425600000 | 1804.13 |
1324512000000 | 1816.82 |
1324598400000 | 1832.73 |
1324944000000 | 1840.1 |
1325030400000 | 1830.95 |
1325116800000 | 1838.94 |
1325203200000 | 1858.2 |
1325462400000 | 1872.24 |
1325548800000 | 1897.37 |
1325635200000 | 1865.24 |
1325721600000 | 1845.75 |
1325808000000 | 1826.6 |
1326067200000 | 1840 |
1326153600000 | 1855.27 |
1326240000000 | 1815.71 |
1326326400000 | 1796.73 |
1326412800000 | 1768.57 |
1326672000000 | 1777.44 |
1326758400000 | 1790.46 |
1326844800000 | 1803.39 |
1326931200000 | 1807.95 |
1327017600000 | 1818.68 |
1327276800000 | 1831.78 |
1327363200000 | 1825.29 |
1327449600000 | 1827.06 |
1327536000000 | 1861.28 |
1327622400000 | 1846.09 |
1327881600000 | 1842.77 |
1327968000000 | 1839.29 |
1328054400000 | 1883.72 |
1328140800000 | 1861.74 |
1328227200000 | 1891.66 |
1328486400000 | 1882.72 |
1328572800000 | 1906.37 |
1328659200000 | 1900.91 |
1328745600000 | 1913.48 |
1328832000000 | 1897.97 |
1329091200000 | 1913.71 |
1329177600000 | 1907.17 |
1329264000000 | 1913.37 |
1329350400000 | 1922.11 |
1329436800000 | 1935.79 |
1329696000000 | 1953.9 |
1329782400000 | 1947.63 |
1329868800000 | 1937.64 |
1329955200000 | 1946.89 |
1330041600000 | 1956.88 |
1330300800000 | 1955.62 |
1330387200000 | 1960.81 |
1330473600000 | 1967.41 |
1330560000000 | 1980.53 |
1330646400000 | 1954.45 |
1330905600000 | 1968.59 |
1330992000000 | 1922.14 |
1331078400000 | 1934.66 |
1331164800000 | 1982.67 |
1331251200000 | 1973.62 |
1331510400000 | 1986.98 |
1331596800000 | 2006.11 |
1331683200000 | 1985.62 |
1331769600000 | 1987.26 |
1331856000000 | 2010.24 |
1332115200000 | 2013 |
1332201600000 | 1997.71 |
1332288000000 | 1999.8 |
1332374400000 | 1989.94 |
1332460800000 | 1998.24 |
1332720000000 | 2029.77 |
1332806400000 | 2021.71 |
1332892800000 | 2004.08 |
1332979200000 | 1993.12 |
1333065600000 | 2015.11 |
1333324800000 | 2046.32 |
1333411200000 | 2039.44 |
1333497600000 | 1979.06 |
1333584000000 | 1966.97 |
1334016000000 | 1937.26 |
1334102400000 | 1949.34 |
1334188800000 | 1976.49 |
1334275200000 | 1950.9 |
1334534400000 | 1965.82 |
1334620800000 | 2003.18 |
1334707200000 | 2012.94 |
1334793600000 | 2020.04 |
1334880000000 | 2026.03 |
1335139200000 | 1993.96 |
1335225600000 | 2012.22 |
1335312000000 | 2018.28 |
1335398400000 | 2033.36 |
1335484800000 | 2038.29 |
1335744000000 | 2024.61 |
1335830400000 | 2034.3 |
1335916800000 | 2033.05 |
1336003200000 | 2044.59 |
1336089600000 | 2017.46 |
1336348800000 | 2025.37 |
1336435200000 | 1988.81 |
1336521600000 | 1983.63 |
1336608000000 | 1976.07 |
1336694400000 | 2000.56 |
1336953600000 | 1967.3 |
1337040000000 | 1960.25 |
1337126400000 | 1936.49 |
1337212800000 | 1921.82 |
1337299200000 | 1899.84 |
1337558400000 | 1906.28 |
1337644800000 | 1913.53 |
1337731200000 | 1868.08 |
1337817600000 | 1881.78 |
1337904000000 | 1885.63 |
1338163200000 | 1883.28 |
1338249600000 | 1893.81 |
1338336000000 | 1857.4 |
1338422400000 | 1859.4 |
1338508800000 | 1824.4 |
1338768000000 | 1829.64 |
1338854400000 | 1830.07 |
1338940800000 | 1861.5 |
1339027200000 | 1878.08 |
1339113600000 | 1869.48 |
1339372800000 | 1877.03 |
1339459200000 | 1886.64 |
1339545600000 | 1906.61 |
1339632000000 | 1907.98 |
1339718400000 | 1908.79 |
1339977600000 | 1914.58 |
1340064000000 | 1925.62 |
1340150400000 | 1924.86 |
1340236800000 | 1915.77 |
1340323200000 | 1903.01 |
1340582400000 | 1884.87 |
1340668800000 | 1890.08 |
1340755200000 | 1912.42 |
1340841600000 | 1900.67 |
1340928000000 | 1972.57 |
1341187200000 | 1987.47 |
1341273600000 | 2010.03 |
1341360000000 | 1997.47 |
1341446400000 | 1980.42 |
1341532800000 | 1974.96 |
1341792000000 | 1963.07 |
1341878400000 | 1978.7 |
1341964800000 | 1965.58 |
1342051200000 | 1944.26 |
1342137600000 | 1971.27 |
1342396800000 | 1977.72 |
1342483200000 | 1974.34 |
1342569600000 | 2001.12 |
1342656000000 | 2024.5 |
1342742400000 | 1997.47 |
1343001600000 | 1947.72 |
1343088000000 | 1942.77 |
1343174400000 | 1930.53 |
1343260800000 | 2009.15 |
1343347200000 | 2040.17 |
1343606400000 | 2040.54 |
1343692800000 | 2034.28 |
1343779200000 | 2047.88 |
1343865600000 | 2019.78 |
1343952000000 | 2066.39 |
1344211200000 | 2073.6 |
1344297600000 | 2074.71 |
1344384000000 | 2068.4699 |
1344470400000 | 2078.67 |
1344556800000 | 2070.81 |
1344816000000 | 2070.76 |
1344902400000 | 2073.85 |
1344988800000 | 2066.61 |
1345075200000 | 2074.9699 |
1345161600000 | 2062.05 |
1345420800000 | 2069.73 |
1345507200000 | 2091.63 |
1345593600000 | 2069.7399 |
1345680000000 | 2082.64 |
1345766400000 | 2087.31 |
1346025600000 | 2091.86 |
1346112000000 | 2096.54 |
1346198400000 | 2087.7199 |
1346284800000 | 2084.89 |
1346371200000 | 2094.05 |
1346630400000 | 2119.15 |
1346716800000 | 2099.39 |
1346803200000 | 2106.9 |
1346889600000 | 2138.89 |
1346976000000 | 2121.7199 |
1347235200000 | 2094.84 |
1347321600000 | 2112.18 |
1347408000000 | 2101.53 |
1347494400000 | 2111.38 |
1347580800000 | 2137.61 |
1347840000000 | 2137.76 |
1347926400000 | 2151.03 |
1348012800000 | 2161.44 |
1348099200000 | 2157.87 |
1348185600000 | 2160.73 |
1348444800000 | 2145.91 |
1348531200000 | 2166.69 |
1348617600000 | 2132.94 |
1348704000000 | 2135.52 |
1348790400000 | 2115.36 |
1349049600000 | 2142.42 |
1349136000000 | 2147.23 |
1349222400000 | 2142.34 |
1349308800000 | 2158.56 |
1349395200000 | 2177.78 |
1349654400000 | 2150.27 |
1349740800000 | 2121.68 |
1349827200000 | 2114.6 |
1349913600000 | 2129.83 |
1350000000000 | 2132.59 |
1350259200000 | 2139.5 |
1350345600000 | 2163.52 |
1350432000000 | 2175.61 |
1350518400000 | 2157.07 |
1350604800000 | 2148.32 |
1350864000000 | 2147.56 |
1350950400000 | 2102.35 |
1351036800000 | 2118.13 |
1351123200000 | 2135.64 |
1351209600000 | 2133.13 |
1351468800000 | 2125.2199 |
1351555200000 | 2142.17 |
1351641600000 | 2125.78 |
1351728000000 | 2136.01 |
1351814400000 | 2136.04 |
1352073600000 | 2124.3 |
1352160000000 | 2135.7199 |
1352246400000 | 2118.79 |
1352332800000 | 2119.4899 |
1352419200000 | 2126 |
1352678400000 | 2122.9 |
1352764800000 | 2135.05 |
1352851200000 | 2117.76 |
1352937600000 | 2103.21 |
1353024000000 | 2080.38 |
1353283200000 | 2131.31 |
1353369600000 | 2138.02 |
1353456000000 | 2142.65 |
1353542400000 | 2169.63 |
1353628800000 | 2190.37 |
1353888000000 | 2190.4899 |
1353974400000 | 2200.01 |
1354060800000 | 2200.8 |
1354147200000 | 2221.21 |
1354233600000 | 2214.9699 |
1354492800000 | 2229.57 |
1354579200000 | 2233.93 |
1354665600000 | 2229.16 |
1354752000000 | 2222.83 |
1354838400000 | 2220.44 |
1355097600000 | 2227.53 |
1355184000000 | 2238.03 |
1355270400000 | 2236.38 |
1355356800000 | 2233.9899 |
1355443200000 | 2232.95 |
1355702400000 | 2232.61 |
1355788800000 | 2243.63 |
1355875200000 | 2253.02 |
1355961600000 | 2250.43 |
1356048000000 | 2233.64 |
1356307200000 | 2231.38 |
1356566400000 | 2228.73 |
1356652800000 | 2221.92 |
1356912000000 | 2224.59 |
1357084800000 | 2257.96 |
1357171200000 | 2241.59 |
1357257600000 | 2242.8 |
1357516800000 | 2238.92 |
1357603200000 | 2232.3 |
1357689600000 | 2221.73 |
1357776000000 | 2238.45 |
1357862400000 | 2254.02 |
1358121600000 | 2244.65 |
1358208000000 | 2263.6 |
1358294400000 | 2262.79 |
1358380800000 | 2278.77 |
1358467200000 | 2274.43 |
1358726400000 | 2279.95 |
1358812800000 | 2281.84 |
1358899200000 | 2297.82 |
1358985600000 | 2308.4 |
1359072000000 | 2336.4899 |
1359331200000 | 2333.18 |
1359417600000 | 2355.9699 |
1359504000000 | 2359.75 |
1359590400000 | 2341.35 |
1359676800000 | 2373.54 |
1359936000000 | 2330.8 |
1360022400000 | 2333.77 |
1360108800000 | 2331.18 |
1360195200000 | 2306.2399 |
1360281600000 | 2325.4699 |
1360540800000 | 2315.62 |
1360627200000 | 2343.32 |
1360713600000 | 2346 |
1360800000000 | 2341.54 |
1360886400000 | 2340.23 |
1361145600000 | 2330.65 |
1361232000000 | 2367.02 |
1361318400000 | 2377.91 |
1361404800000 | 2335.3 |
1361491200000 | 2353.38 |
1361750400000 | 2346.04 |
1361836800000 | 2313.2199 |
1361923200000 | 2328.77 |
1362009600000 | 2353.45 |
1362096000000 | 2341.45 |
1362355200000 | 2356.12 |
1362441600000 | 2382.98 |
1362528000000 | 2367.36 |
1362614400000 | 2388.26 |
1362700800000 | 2385.92 |
1362960000000 | 2398.21 |
1363046400000 | 2398.63 |
1363132800000 | 2391.48 |
1363219200000 | 2418.65 |
1363305600000 | 2426.2399 |
1363564800000 | 2415.92 |
1363651200000 | 2412.01 |
1363737600000 | 2426.25 |
1363824000000 | 2407.93 |
1363910400000 | 2428.38 |
1364169600000 | 2416.13 |
1364256000000 | 2416.92 |
1364342400000 | 2400.9 |
1364428800000 | 2442.37 |
1364860800000 | 2472.15 |
1364947200000 | 2458.96 |
1365033600000 | 2434.11 |
1365120000000 | 2420.37 |
1365379200000 | 2435.39 |
1365465600000 | 2421.21 |
1365552000000 | 2462.42 |
1365638400000 | 2479.4699 |
1365724800000 | 2466.45 |
1365984000000 | 2454.89 |
1366070400000 | 2440.48 |
1366156800000 | 2403.11 |
1366243200000 | 2414.03 |
1366329600000 | 2436.48 |
1366588800000 | 2430.05 |
1366675200000 | 2481.87 |
1366761600000 | 2473.08 |
1366848000000 | 2466.48 |
1366934400000 | 2459.68 |
1367193600000 | 2492.92 |
1367280000000 | 2501.69 |
1367366400000 | 2508.07 |
1367452800000 | 2503.2399 |
1367539200000 | 2514.81 |
1367798400000 | 2506.83 |
1367884800000 | 2503.61 |
1367971200000 | 2544.4899 |
1368057600000 | 2522.8 |
1368144000000 | 2512.37 |
1368403200000 | 2519.2399 |
1368489600000 | 2528.11 |
1368576000000 | 2523.26 |
1368662400000 | 2523.51 |
1368748800000 | 2494.85 |
1369008000000 | 2512.12 |
1369094400000 | 2508.88 |
1369180800000 | 2515.32 |
1369267200000 | 2483.92 |
1369353600000 | 2493.07 |
1369612800000 | 2496.35 |
1369699200000 | 2505.23 |
1369785600000 | 2465.77 |
1369872000000 | 2476.48 |
1369958400000 | 2427.76 |
1370217600000 | 2424.78 |
1370304000000 | 2448.9899 |
1370390400000 | 2404.2399 |
1370476800000 | 2410.08 |
1370563200000 | 2441.59 |
1370822400000 | 2433.2199 |
1370908800000 | 2421.2399 |
1370995200000 | 2435.26 |
1371081600000 | 2425.71 |
1371168000000 | 2428.34 |
1371427200000 | 2453.41 |
1371513600000 | 2448.95 |
1371600000000 | 2465.81 |
1371686400000 | 2337.54 |
1371772800000 | 2322.75 |
1372032000000 | 2277.15 |
1372118400000 | 2302.66 |
1372204800000 | 2326.15 |
1372291200000 | 2348.84 |
1372377600000 | 2334.98 |
1372636800000 | 2366.32 |
1372723200000 | 2356.11 |
1372809600000 | 2327.7399 |
1372896000000 | 2372.45 |
1372982400000 | 2331.39 |
1373241600000 | 2364.37 |
1373328000000 | 2363.23 |
1373414400000 | 2379.4899 |
1373500800000 | 2428.1 |
1373587200000 | 2412.45 |
1373846400000 | 2427.25 |
1373932800000 | 2423.18 |
1374019200000 | 2422.9 |
1374105600000 | 2430.11 |
1374192000000 | 2436.6 |
1374451200000 | 2448.58 |
1374537600000 | 2434.82 |
1374624000000 | 2447.89 |
1374710400000 | 2419.2 |
1374796800000 | 2409.66 |
1375056000000 | 2416.86 |
1375142400000 | 2423.89 |
1375228800000 | 2451.35 |
1375315200000 | 2475.1 |
1375401600000 | 2492.56 |
1375660800000 | 2491.79 |
1375747200000 | 2506.77 |
1375833600000 | 2487.9899 |
1375920000000 | 2500.84 |
1376006400000 | 2502.08 |
1376265600000 | 2484.1 |
1376352000000 | 2491.81 |
1376438400000 | 2502.18 |
1376524800000 | 2475.4 |
1376611200000 | 2486.45 |
1376870400000 | 2484.7199 |
1376956800000 | 2479.57 |
1377043200000 | 2456.5 |
1377129600000 | 2460.63 |
1377216000000 | 2478.89 |
1377475200000 | 2474.81 |
1377561600000 | 2442.4699 |
1377648000000 | 2415.79 |
1377734400000 | 2409.07 |
1377820800000 | 2389.08 |
1378080000000 | 2423.02 |
1378166400000 | 2404.9899 |
1378252800000 | 2403.6 |
1378339200000 | 2399.09 |
1378425600000 | 2420.61 |
1378684800000 | 2420.82 |
1378771200000 | 2455.65 |
1378857600000 | 2461.63 |
1378944000000 | 2465.41 |
1379030400000 | 2472.23 |
1379289600000 | 2505.91 |
1379376000000 | 2504.26 |
1379462400000 | 2514.62 |
1379548800000 | 2578.77 |
1379635200000 | 2561.32 |
1379894400000 | 2551.03 |
1379980800000 | 2533.76 |
1380067200000 | 2524.64 |
1380153600000 | 2522.66 |
1380240000000 | 2518.76 |
1380499200000 | 2516.11 |
1380585600000 | 2492.41 |
1380672000000 | 2475.54 |
1380758400000 | 2481.4 |
1380844800000 | 2473.78 |
1381104000000 | 2468.93 |
1381190400000 | 2453.7399 |
1381276800000 | 2422.8 |
1381363200000 | 2445.9699 |
1381449600000 | 2459.6 |
1381708800000 | 2463.92 |
1381795200000 | 2464.9699 |
1381881600000 | 2462.25 |
1381968000000 | 2530.69 |
1382054400000 | 2571.36 |
1382313600000 | 2570.89 |
1382400000000 | 2611.38 |
1382486400000 | 2606.63 |
1382572800000 | 2611.51 |
1382659200000 | 2614.94 |
1382918400000 | 2626.1 |
1383004800000 | 2626.15 |
1383091200000 | 2610.93 |
1383177600000 | 2594.23 |
1383264000000 | 2559.3 |
1383523200000 | 2570.73 |
1383609600000 | 2573.58 |
1383696000000 | 2587.7 |
1383782400000 | 2564.12 |
1383868800000 | 2553.62 |
1384128000000 | 2572.96 |
1384214400000 | 2567.9 |
1384300800000 | 2553.37 |
1384387200000 | 2578.58 |
1384473600000 | 2583.86 |
1384732800000 | 2608.2 |
1384819200000 | 2604.26 |
1384905600000 | 2599.4899 |
1384992000000 | 2575.11 |
1385078400000 | 2582.73 |
1385337600000 | 2599.2199 |
1385424000000 | 2572.4899 |
1385510400000 | 2586.32 |
1385596800000 | 2590.59 |
1385683200000 | 2593.9899 |
1385942400000 | 2570.93 |
1386028800000 | 2551.9 |
1386115200000 | 2537.88 |
1386201600000 | 2537.59 |
1386288000000 | 2558.18 |
1386547200000 | 2564.75 |
1386633600000 | 2557.51 |
1386720000000 | 2542.11 |
1386806400000 | 2509.61 |
1386892800000 | 2492.82 |
1387152000000 | 2532.3 |
1387238400000 | 2501.28 |
1387324800000 | 2523.21 |
1387411200000 | 2541.42 |
1387497600000 | 2551.92 |
1387756800000 | 2571.3 |
1387843200000 | 2572.4699 |
1388102400000 | 2623.79 |
1388361600000 | 2622.9 |
1388448000000 | 2627.87 |
1388620800000 | 2574.4899 |
1388707200000 | 2585.48 |
1388966400000 | 2573.82 |
1389052800000 | 2573.32 |
1389139200000 | 2559.01 |
1389225600000 | 2534.85 |
1389312000000 | 2553.6 |
1389571200000 | 2555.95 |
1389657600000 | 2571.98 |
1389744000000 | 2555.62 |
1389830400000 | 2566.45 |
1389916800000 | 2560.37 |
1390176000000 | 2573.2 |
1390262400000 | 2600.45 |
1390348800000 | 2620 |
1390435200000 | 2614.79 |
1390521600000 | 2555.92 |
1390780800000 | 2536 |
1390867200000 | 2523.3 |
1390953600000 | 2497.83 |
1391040000000 | 2461.98 |
1391126400000 | 2448.03 |
1391385600000 | 2439.42 |
1391472000000 | 2421.85 |
1391558400000 | 2425.65 |
1391644800000 | 2477.36 |
1391731200000 | 2492.07 |
1391990400000 | 2511.88 |
1392076800000 | 2530.45 |
1392163200000 | 2527.66 |
1392249600000 | 2540.08 |
1392336000000 | 2549.7399 |
1392595200000 | 2573.33 |
1392681600000 | 2581.45 |
1392768000000 | 2596.7199 |
1392854400000 | 2592.87 |
1392940800000 | 2600.62 |
1393200000000 | 2613.4 |
1393286400000 | 2621.8 |
1393372800000 | 2611.12 |
1393459200000 | 2612.75 |
1393545600000 | 2635.87 |
1393804800000 | 2582.71 |
1393891200000 | 2626.42 |
1393977600000 | 2624.27 |
1394064000000 | 2634.2 |
1394150400000 | 2617.19 |
1394409600000 | 2614.82 |
1394496000000 | 2606.87 |
1394582400000 | 2580.6 |
1394668800000 | 2553.21 |
1394755200000 | 2548.98 |
1395014400000 | 2548.45 |
1395100800000 | 2560 |
1395187200000 | 2557.84 |
1395273600000 | 2526.5 |
1395360000000 | 2537.23 |
1395619200000 | 2534.88 |
1395705600000 | 2574.44 |
1395792000000 | 2592.08 |
1395878400000 | 2607.14 |
1395964800000 | 2638.51 |
1396224000000 | 2635.03 |
1396310400000 | 2630.82 |
1396396800000 | 2628.65 |
1396483200000 | 2621.39 |
1396569600000 | 2630.37 |
1396828800000 | 2619.98 |
1396915200000 | 2650.94 |
1397001600000 | 2659.2 |
1397088000000 | 2668.2399 |
1397174400000 | 2646.07 |
1397433600000 | 2679.13 |
1397520000000 | 2665.95 |
1397606400000 | 2677.67 |
1397692800000 | 2672.78 |
1398124800000 | 2686.57 |
1398211200000 | 2683.16 |
1398297600000 | 2681.01 |
1398384000000 | 2678.82 |
1398643200000 | 2697.4899 |
1398729600000 | 2718.7399 |
1398816000000 | 2717.28 |
1398902400000 | 2716.98 |
1398988800000 | 2695.34 |
1399248000000 | 2696.8 |
1399334400000 | 2703.51 |
1399420800000 | 2723.68 |
1399507200000 | 2741.58 |
1399593600000 | 2726.95 |
1399852800000 | 2744.66 |
1399939200000 | 2743.9899 |
1400025600000 | 2748.9699 |
1400112000000 | 2763.58 |
1400198400000 | 2794.9899 |
1400457600000 | 2798.46 |
1400544000000 | 2776.67 |
1400630400000 | 2780.58 |
1400716800000 | 2787.41 |
1400803200000 | 2769.86 |
1401062400000 | 2778.39 |
1401148800000 | 2765.02 |
1401235200000 | 2750.36 |
1401321600000 | 2773.2399 |
1401408000000 | 2782.68 |
1401667200000 | 2771.39 |
1401753600000 | 2768.12 |
1401840000000 | 2764.48 |
1401926400000 | 2760.71 |
1402012800000 | 2747.11 |
1402272000000 | 2757.17 |
1402358400000 | 2777.6 |
1402444800000 | 2772.93 |
1402531200000 | 2780.71 |
1402617600000 | 2771.05 |
1402876800000 | 2766.06 |
1402963200000 | 2776.17 |
1403049600000 | 2769.35 |
1403136000000 | 2798.85 |
1403222400000 | 2798.4699 |
1403481600000 | 2789.03 |
1403568000000 | 2790.17 |
1403654400000 | 2766.7199 |
1403740800000 | 2755.28 |
1403827200000 | 2764.51 |
1404086400000 | 2783.02 |
1404172800000 | 2800.2199 |
1404259200000 | 2802.28 |
1404345600000 | 2823.43 |
1404432000000 | 2815.68 |
1404691200000 | 2795.78 |
1404777600000 | 2774.43 |
1404864000000 | 2775.48 |
1404950400000 | 2742.39 |
1405036800000 | 2747.79 |
1405296000000 | 2780.4 |
1405382400000 | 2753.16 |
1405468800000 | 2773.13 |
1405555200000 | 2760.29 |
1405641600000 | 2759.73 |
1405900800000 | 2752.04 |
1405987200000 | 2765.15 |
1406073600000 | 2767.19 |
1406160000000 | 2756.67 |
1406246400000 | 2722.53 |
1406505600000 | 2726.92 |
1406592000000 | 2730.21 |
1406678400000 | 2695.83 |
1406764800000 | 2656.75 |
1406851200000 | 2638.88 |
1407110400000 | 2622.75 |
1407196800000 | 2638.08 |
1407283200000 | 2627.14 |
1407369600000 | 2626.65 |
1407456000000 | 2607.4899 |
1407715200000 | 2627.69 |
1407801600000 | 2620.69 |
1407888000000 | 2633.31 |
1407974400000 | 2649.07 |
1408060800000 | 2652.48 |
1408320000000 | 2674.76 |
1408406400000 | 2681.13 |
1408492800000 | 2670.51 |
1408579200000 | 2675.7 |
1408665600000 | 2657.56 |
1408924800000 | 2674.53 |
1409011200000 | 2690.06 |
1409097600000 | 2686.08 |
1409184000000 | 2672.85 |
1409270400000 | 2675.65 |
1409529600000 | 2674.36 |
1409616000000 | 2676.85 |
1409702400000 | 2686.86 |
1409788800000 | 2694.73 |
1409875200000 | 2674.31 |
1410134400000 | 2658.59 |
1410220800000 | 2646.77 |
1410307200000 | 2647.12 |
1410393600000 | 2650.15 |
1410480000000 | 2645.64 |
1410739200000 | 2671.23 |
1410825600000 | 2659.96 |
1410912000000 | 2652.35 |
1410998400000 | 2662.31 |
1411084800000 | 2653.26 |
1411344000000 | 2633.9899 |
1411430400000 | 2596.66 |
1411516800000 | 2603.9 |
1411603200000 | 2567.04 |
1411689600000 | 2554.55 |
1411948800000 | 2547.19 |
1412035200000 | 2557.05 |
1412121600000 | 2521.4899 |
1412208000000 | 2486.9 |
1412294400000 | 2471.1 |
1412553600000 | 2489.7199 |
1412640000000 | 2473.51 |
1412726400000 | 2483.76 |
1412812800000 | 2492 |
1412899200000 | 2449.28 |
1413158400000 | 2444.06 |
1413244800000 | 2437.42 |
1413331200000 | 2400.32 |
1413417600000 | 2388.09 |
1413504000000 | 2448.2199 |
1413763200000 | 2454.91 |
1413849600000 | 2482.85 |
1413936000000 | 2469.01 |
1414022400000 | 2458.41 |
1414108800000 | 2448.67 |
1414368000000 | 2466.7199 |
1414454400000 | 2500.65 |
1414540800000 | 2523.7 |
1414627200000 | 2507.04 |
1414713600000 | 2530.95 |
1414972800000 | 2501.75 |
1415059200000 | 2512.94 |
1415145600000 | 2539.7399 |
1415232000000 | 2546.61 |
1415318400000 | 2523.63 |
1415577600000 | 2559.61 |
1415664000000 | 2574.77 |
1415750400000 | 2563.9899 |
1415836800000 | 2584.13 |
1415923200000 | 2573.45 |
1416182400000 | 2578.45 |
1416268800000 | 2595.3 |
1416355200000 | 2598.3 |
1416441600000 | 2604.09 |
1416528000000 | 2614.7 |
1416787200000 | 2619.31 |
1416873600000 | 2621.06 |
1416960000000 | 2624.57 |
1417046400000 | 2636.94 |
1417132800000 | 2656.23 |
1417392000000 | 2641.06 |
1417478400000 | 2635.02 |
1417564800000 | 2615.51 |
1417651200000 | 2611.14 |
1417737600000 | 2628.11 |
1417996800000 | 2606.15 |
1418083200000 | 2578.5 |
1418169600000 | 2575.94 |
1418256000000 | 2561.05 |
1418342400000 | 2509.08 |
1418601600000 | 2456.95 |
1418688000000 | 2501.23 |
1418774400000 | 2473.7199 |
1418860800000 | 2532.88 |
1418947200000 | 2552.93 |
1419206400000 | 2564.39 |
1419292800000 | 2562.35 |
1419379200000 | 2564.14 |
1419811200000 | 2570.33 |
1419897600000 | 2537 |
1419984000000 | 2545.9699 |
1420156800000 | 2500.89 |
1420416000000 | 2438.25 |
1420502400000 | 2423.16 |
1420588800000 | 2418.12 |
1420675200000 | 2502.8 |
1420761600000 | 2482.44 |
1421020800000 | 2512.29 |
1421107200000 | 2544.46 |
1421193600000 | 2524.35 |
1421280000000 | 2568.86 |
1421366400000 | 2572.4 |
1421625600000 | 2597.56 |
1421712000000 | 2590.69 |
1421798400000 | 2620.25 |
1421884800000 | 2613.12 |
1421971200000 | 2652.51 |
1422230400000 | 2663.56 |
1422316800000 | 2680.08 |
1422403200000 | 2682.78 |
1422489600000 | 2703.63 |
1422576000000 | 2673.29 |
1422835200000 | 2684.19 |
1422921600000 | 2689.4899 |
1423008000000 | 2696.98 |
1423094400000 | 2694.96 |
1423180800000 | 2663.89 |
1423440000000 | 2650.14 |
1423526400000 | 2668.82 |
1423612800000 | 2670.42 |
1423699200000 | 2675.79 |
1423785600000 | 2664.14 |
1424044800000 | 2654.33 |
1424131200000 | 2681.23 |
1424217600000 | 2670.21 |
1424304000000 | 2701.96 |
1424390400000 | 2695.98 |
1424649600000 | 2735.23 |
1424736000000 | 2746.75 |
1424822400000 | 2742.06 |
1424908800000 | 2760.9899 |
1424995200000 | 2775.2399 |
1425254400000 | 2760.46 |
1425340800000 | 2751.92 |
1425427200000 | 2752.28 |
1425513600000 | 2774.91 |
1425600000000 | 2728.27 |
1425859200000 | 2708.05 |
1425945600000 | 2641.27 |
1426032000000 | 2638.2399 |
1426118400000 | 2644.48 |
1426204800000 | 2633.48 |
1426464000000 | 2672.53 |
1426550400000 | 2657.73 |
1426636800000 | 2680.89 |
1426723200000 | 2677.64 |
1426809600000 | 2717.98 |
1427068800000 | 2738.83 |
1427155200000 | 2723.51 |
1427241600000 | 2703.2199 |
1427328000000 | 2666.11 |
1427414400000 | 2674.71 |
1427673600000 | 2683.19 |
1427760000000 | 2638.18 |
1427846400000 | 2650.16 |
1427932800000 | 2693.98 |
1428364800000 | 2739.68 |
1428451200000 | 2722.01 |
1428537600000 | 2720.65 |
1428624000000 | 2737.28 |
1428883200000 | 2716.38 |
1428969600000 | 2740.2199 |
1429056000000 | 2742.14 |
1429142400000 | 2770.58 |
1429228800000 | 2752.59 |
1429488000000 | 2751.92 |
1429574400000 | 2759.85 |
1429660800000 | 2741.57 |
1429747200000 | 2755.31 |
1429833600000 | 2779.02 |
1430092800000 | 2799.33 |
1430179200000 | 2780.58 |
1430265600000 | 2743.13 |
1430352000000 | 2749.13 |
1430438400000 | 2744.81 |
1430697600000 | 2741.7 |
1430784000000 | 2708.54 |
1430870400000 | 2733.2199 |
1430956800000 | 2722.94 |
1431043200000 | 2792.84 |
1431302400000 | 2787.09 |
1431388800000 | 2766.87 |
1431475200000 | 2778.77 |
1431561600000 | 2813.4 |
1431648000000 | 2816.9 |
1431907200000 | 2808.23 |
1431993600000 | 2807.2 |
1432080000000 | 2807.52 |
1432166400000 | 2817.79 |
1432252800000 | 2793.57 |
1432512000000 | 2793.69 |
1432598400000 | 2747.15 |
1432684800000 | 2775.02 |
1432771200000 | 2780.77 |
1432857600000 | 2741.14 |
1433116800000 | 2724.95 |
1433203200000 | 2719.19 |
1433289600000 | 2754.06 |
1433376000000 | 2742.18 |
1433462400000 | 2667.3 |
1433721600000 | 2685.27 |
1433808000000 | 2684.3 |
1433894400000 | 2743.08 |
1433980800000 | 2749.9899 |
1434067200000 | 2728.88 |
1434326400000 | 2696.76 |
1434412800000 | 2723.66 |
1434499200000 | 2709.54 |
1434585600000 | 2756.02 |
1434672000000 | 2743.13 |
1434931200000 | 2800.17 |
1435017600000 | 2786.36 |
1435104000000 | 2779.83 |
1435190400000 | 2767.87 |
1435276800000 | 2764.18 |
1435536000000 | 2699.5 |
1435622400000 | 2655.91 |
1435708800000 | 2686.85 |
1435795200000 | 2672.77 |
1435881600000 | 2654.73 |
1436140800000 | 2638.27 |
1436227200000 | 2586.75 |
1436313600000 | 2622.68 |
1436400000000 | 2673.38 |
1436486400000 | 2752.09 |
1436745600000 | 2759.46 |
1436832000000 | 2781.57 |
1436918400000 | 2784.36 |
1437004800000 | 2805.64 |
1437091200000 | 2801.7399 |
1437350400000 | 2806.73 |
1437436800000 | 2800.85 |
1437523200000 | 2784.2399 |
1437609600000 | 2785.93 |
1437696000000 | 2762.9 |
1437955200000 | 2736.46 |
1438041600000 | 2748.91 |
1438128000000 | 2782.63 |
1438214400000 | 2764.46 |
1438300800000 | 2788.87 |
1438560000000 | 2811.82 |
1438646400000 | 2807.69 |
1438732800000 | 2819.4 |
1438819200000 | 2822.61 |
1438905600000 | 2801.25 |
1439164800000 | 2821.1 |
1439251200000 | 2792.11 |
1439337600000 | 2734.34 |
1439424000000 | 2755.79 |
1439510400000 | 2751.13 |
1439769600000 | 2743.66 |
1439856000000 | 2740.29 |
1439942400000 | 2700.1 |
1440028800000 | 2680.57 |
1440115200000 | 2617.73 |
1440374400000 | 2537.87 |
1440460800000 | 2597.67 |
1440547200000 | 2552.07 |
1440633600000 | 2579.14 |
1440720000000 | 2592.9 |
1440979200000 | 2591.63 |
1441065600000 | 2537.78 |
1441152000000 | 2542.09 |
1441238400000 | 2562.32 |
1441324800000 | 2510.45 |
1441584000000 | 2533.07 |
1441670400000 | 2552.31 |
1441756800000 | 2592.32 |
1441843200000 | 2568.26 |
1441929600000 | 2550.2399 |
1442188800000 | 2539.84 |
1442275200000 | 2560.51 |
1442361600000 | 2666.91 |
1442448000000 | 2674.94 |
1442534400000 | 2658.7 |
1442793600000 | 2649.31 |
1442880000000 | 2559.89 |
1442966400000 | 2574.02 |
1443052800000 | 2557.2199 |
1443139200000 | 2608.35 |
1443398400000 | 2583.71 |
1443484800000 | 2560.68 |
1443571200000 | 2629.65 |
1443657600000 | 2615.07 |
1443744000000 | 2651.58 |
1444003200000 | 2702.55 |
1444089600000 | 2719.26 |
1444176000000 | 2707.71 |
1444262400000 | 2724.55 |
1444348800000 | 2747.5 |
1444608000000 | 2759.2 |
1444694400000 | 2764.65 |
1444780800000 | 2772.03 |
1444867200000 | 2813.32 |
1444953600000 | 2818.37 |
1445212800000 | 2821.64 |
1445299200000 | 2817.34 |
1445385600000 | 2822.18 |
1445472000000 | 2832.27 |
1445558400000 | 2838.45 |
1445817600000 | 2833.4899 |
1445904000000 | 2812.66 |
1445990400000 | 2847 |
1446076800000 | 2847.27 |
1446163200000 | 2852.3 |
1446422400000 | 2837.75 |
1446508800000 | 2832.82 |
1446595200000 | 2838.42 |
1446681600000 | 2836.28 |
1446768000000 | 2792.23 |
1447027200000 | 2764.14 |
1447113600000 | 2760.93 |
1447200000000 | 2809.15 |
1447286400000 | 2787.37 |
1447372800000 | 2748.43 |
1447632000000 | 2768.76 |
1447718400000 | 2818.34 |
1447804800000 | 2809.09 |
1447891200000 | 2837.45 |
1447977600000 | 2841.95 |
1448236800000 | 2818.84 |
1448323200000 | 2794.29 |
1448409600000 | 2829.87 |
1448496000000 | 2848.54 |
1448582400000 | 2835.4899 |
1448841600000 | 2820.71 |
1448928000000 | 2822 |
1449014400000 | 2827.2399 |
1449100800000 | 2796.77 |
1449187200000 | 2795.81 |
1449446400000 | 2821.3 |
1449532800000 | 2784.91 |
1449619200000 | 2788.4699 |
1449705600000 | 2768.92 |
1449792000000 | 2731.54 |
1450051200000 | 2701.95 |
1450137600000 | 2747.1 |
1450224000000 | 2757.7 |
1450310400000 | 2757.39 |
1450396800000 | 2724.65 |
1450656000000 | 2709.35 |
1450742400000 | 2706.59 |
1450828800000 | 2757.86 |
1450915200000 | 2779.01 |
1451260800000 | 2770.94 |
1451347200000 | 2795.53 |
1451433600000 | 2790.01 |
1451520000000 | 2754.2 |
1451865600000 | 2681.67 |
1451952000000 | 2680.36 |
1452038400000 | 2665.41 |
1452124800000 | 2632.23 |
1452211200000 | 2620.3 |
1452470400000 | 2611.91 |
1452556800000 | 2634.23 |
1452643200000 | 2661 |
1452729600000 | 2607.05 |
1452816000000 | 2591.89 |
1453075200000 | 2580.73 |
1453161600000 | 2615.91 |
1453248000000 | 2549.25 |
1453334400000 | 2572.65 |
1453420800000 | 2645.25 |
1453680000000 | 2654.2399 |
1453766400000 | 2675.03 |
1453852800000 | 2700.39 |
1453939200000 | 2699.62 |
1454025600000 | 2746.91 |
1454284800000 | 2779.67 |
1454371200000 | 2771.19 |
1454457600000 | 2768.9699 |
1454544000000 | 2743.78 |
1454630400000 | 2704.38 |
1454889600000 | 2658.01 |
1454976000000 | 2675.02 |
1455062400000 | 2673.21 |
1455148800000 | 2636.43 |
1455235200000 | 2657.73 |
1455494400000 | 2709.7199 |
1455580800000 | 2701.37 |
1455667200000 | 2737.09 |
1455753600000 | 2718.61 |
1455840000000 | 2708.4699 |
1456099200000 | 2712.27 |
1456185600000 | 2704.89 |
1456272000000 | 2660.63 |
1456358400000 | 2695.62 |
1456444800000 | 2678.37 |
1456704000000 | 2678.87 |
1456790400000 | 2723.13 |
1456876800000 | 2699.06 |
1456963200000 | 2703.16 |
1457049600000 | 2751.39 |
1457308800000 | 2732.23 |
1457395200000 | 2740.15 |
1457481600000 | 2753.77 |
1457568000000 | 2739.12 |
1457654400000 | 2787.48 |
1457913600000 | 2791.16 |
1458000000000 | 2777.2 |
1458086400000 | 2760.03 |
1458172800000 | 2825.77 |
1458259200000 | 2830.16 |
1458518400000 | 2814.98 |
1458604800000 | 2792.81 |
1458691200000 | 2806.01 |
1458777600000 | 2774.67 |
1459209600000 | 2807.9 |
1459296000000 | 2882.06 |
1459382400000 | 2854.48 |
1459468800000 | 2814.2 |
1459728000000 | 2844.44 |
1459814400000 | 2819.51 |
1459900800000 | 2833.93 |
1459987200000 | 2832.03 |
1460073600000 | 2842.83 |
1460332800000 | 2854.44 |
1460419200000 | 2845.44 |
1460505600000 | 2852.03 |
1460592000000 | 2857.71 |
1460678400000 | 2871.75 |
1460937600000 | 2897.28 |
1461024000000 | 2959.59 |
1461110400000 | 2945.11 |
1461196800000 | 2889.93 |
1461283200000 | 2855.7 |
1461542400000 | 2874.18 |
1461628800000 | 2876.8 |
1461715200000 | 2872.34 |
1461801600000 | 2881.06 |
1461888000000 | 2864.4899 |
1462147200000 | 2880.34 |
1462233600000 | 2861.94 |
1462320000000 | 2833.7399 |
1462406400000 | 2843.68 |
1462492800000 | 2842.73 |
1462752000000 | 2868.4899 |
1462838400000 | 2888.53 |
1462924800000 | 2884.86 |
1463011200000 | 2878.28 |
1463097600000 | 2863.58 |
1463356800000 | 2871.46 |
1463443200000 | 2851.21 |
1463529600000 | 2857.56 |
1463616000000 | 2813.09 |
1463702400000 | 2841.29 |
1463961600000 | 2823.51 |
1464048000000 | 2881.73 |
1464134400000 | 2897.39 |
1464220800000 | 2914.12 |
1464307200000 | 2909.52 |
1464566400000 | 2916.1 |
1464652800000 | 2896.36 |
1464739200000 | 2888.83 |
1464825600000 | 2885.56 |
1464912000000 | 2919.94 |
1465171200000 | 2934.77 |
1465257600000 | 2952.79 |
1465344000000 | 2952.23 |
1465430400000 | 2912.79 |
1465516800000 | 2845.39 |
1465776000000 | 2797.03 |
1465862400000 | 2735.98 |
1465948800000 | 2765.73 |
1466035200000 | 2743.79 |
1466121600000 | 2768.3 |
1466380800000 | 2889.39 |
1466467200000 | 2902.92 |
1466553600000 | 2903.07 |
1466640000000 | 2944.9899 |
1466726400000 | 2773.28 |
1466985600000 | 2689.79 |
1467072000000 | 2763.37 |
1467158400000 | 2863.88 |
1467244800000 | 2916.12 |
1467331200000 | 2932.32 |
1467590400000 | 2927.16 |
1467676800000 | 2908.08 |
1467763200000 | 2851.28 |
1467849600000 | 2884.07 |
1467936000000 | 2886.19 |
1468195200000 | 2910.3 |
1468281600000 | 2917.05 |
1468368000000 | 2924.2199 |
1468454400000 | 2925.4699 |
1468540800000 | 2916.37 |
1468800000000 | 2917.63 |
1468886400000 | 2883.27 |
1468972800000 | 2900.44 |
1469059200000 | 2892.08 |
1469145600000 | 2890.84 |
1469404800000 | 2895.87 |
1469491200000 | 2899.94 |
1469577600000 | 2879.87 |
1469664000000 | 2888.71 |
1469750400000 | 2932.89 |
1470009600000 | 2913.84 |
1470096000000 | 2923.25 |
1470182400000 | 2894.75 |
1470268800000 | 2902.32 |
1470355200000 | 2901.55 |
1470614400000 | 2878.98 |
1470700800000 | 2906.31 |
1470787200000 | 2913.21 |
1470873600000 | 2959.26 |
1470960000000 | 2957.11 |
1471219200000 | 2954.4899 |
1471305600000 | 2953.75 |
1471392000000 | 2947.59 |
1471478400000 | 2970.13 |
1471564800000 | 2956.06 |
1471824000000 | 2956.93 |
1471910400000 | 2966.54 |
1471996800000 | 2953.86 |
1472083200000 | 2954.9699 |
1472169600000 | 2959.19 |
1472428800000 | 2929.48 |
1472515200000 | 2930.46 |
1472601600000 | 2911.31 |
1472688000000 | 2933.12 |
1472774400000 | 3007.98 |
1473033600000 | 2990.54 |
1473120000000 | 3006.19 |
1473206400000 | 3004.58 |
1473292800000 | 2979.88 |
1473379200000 | 2918.15 |
1473638400000 | 2908.03 |
1473724800000 | 2885.93 |
1473811200000 | 2882.7399 |
1473897600000 | 2911.41 |
1473984000000 | 2877.11 |
1474243200000 | 2908.34 |
1474329600000 | 2908.04 |
1474416000000 | 2894.41 |
1474502400000 | 2967.4699 |
1474588800000 | 2948.25 |
1474848000000 | 2929.9699 |
1474934400000 | 2938.3 |
1475020800000 | 2942.09 |
1475107200000 | 2943.27 |
1475193600000 | 2948.25 |
1475452800000 | 2947.89 |
1475539200000 | 2960.4699 |
1475625600000 | 2915.01 |
1475712000000 | 2886.34 |
1475798400000 | 2847.17 |
1476057600000 | 2852.7 |
1476144000000 | 2828.46 |
1476230400000 | 2800.11 |
1476316800000 | 2785.28 |
1476403200000 | 2803.69 |
1476662400000 | 2770.65 |
1476748800000 | 2796.17 |
1476835200000 | 2795.66 |
1476921600000 | 2788.26 |
1477008000000 | 2768.7199 |
1477267200000 | 2757.14 |
1477353600000 | 2742.6 |
1477440000000 | 2738.61 |
1477526400000 | 2747.5 |
1477612800000 | 2747.23 |
1477872000000 | 2737.02 |
1477958400000 | 2737.66 |
1478044800000 | 2738.08 |
1478131200000 | 2724.96 |
1478217600000 | 2715.83 |
1478476800000 | 2707.1 |
1478563200000 | 2719.9 |
1478649600000 | 2674.45 |
1478736000000 | 2580.32 |
1478822400000 | 2592.55 |
1479081600000 | 2545.2199 |
1479168000000 | 2570.95 |
1479254400000 | 2562.7199 |
1479340800000 | 2572.88 |
1479427200000 | 2548.59 |
1479686400000 | 2565.9 |
1479772800000 | 2557.9899 |
1479859200000 | 2541.58 |
1479945600000 | 2551.01 |
1480032000000 | 2584.23 |
1480291200000 | 2566.81 |
1480377600000 | 2579.81 |
1480464000000 | 2571.7399 |
1480550400000 | 2528.59 |
1480636800000 | 2547.42 |
1480896000000 | 2567.73 |
1480982400000 | 2576.4 |
1481068800000 | 2576.9899 |
1481155200000 | 2568.81 |
1481241600000 | 2602.89 |
1481500800000 | 2607.07 |
1481587200000 | 2654.45 |
1481673600000 | 2650.71 |
1481760000000 | 2590.15 |
1481846400000 | 2590.98 |
1482105600000 | 2617.69 |
1482192000000 | 2608.92 |
1482278400000 | 2613.2199 |
1482364800000 | 2612.85 |
1482451200000 | 2615.41 |
1482796800000 | 2618.33 |
1482883200000 | 2607.68 |
1482969600000 | 2629.09 |
1483056000000 | 2658.78 |
1483315200000 | 2664.52 |
1483401600000 | 2615.44 |
1483488000000 | 2636.63 |
1483574400000 | 2670.96 |
1483660800000 | 2657.54 |
1483920000000 | 2657.59 |
1484006400000 | 2664.13 |
1484092800000 | 2636.7199 |
1484179200000 | 2671.09 |
1484265600000 | 2675.02 |
1484524800000 | 2662.4699 |
1484611200000 | 2667.56 |
1484697600000 | 2681.48 |
1484784000000 | 2675.45 |
1484870400000 | 2685.2199 |
1485129600000 | 2705.41 |
1485216000000 | 2708.09 |
1485302400000 | 2724.15 |
1485388800000 | 2702.91 |
1485475200000 | 2720.4899 |
1485734400000 | 2693.8 |
1485820800000 | 2703.03 |
1485907200000 | 2700.81 |
1485993600000 | 2716.66 |
1486080000000 | 2734.76 |
1486339200000 | 2711.09 |
1486425600000 | 2720.14 |
1486512000000 | 2769.28 |
1486598400000 | 2761.87 |
1486684800000 | 2737.12 |
1486944000000 | 2744.58 |
1487030400000 | 2720.07 |
1487116800000 | 2728.94 |
1487203200000 | 2749.56 |
1487289600000 | 2816.39 |
1487548800000 | 2783.52 |
1487635200000 | 2783.08 |
1487721600000 | 2817.8 |
1487808000000 | 2840.9 |
1487894400000 | 2826.61 |
1488153600000 | 2831.4699 |
1488240000000 | 2830.82 |
1488326400000 | 2834.31 |
1488412800000 | 2814.14 |
1488499200000 | 2811.8 |
1488758400000 | 2814.2199 |
1488844800000 | 2807.81 |
1488931200000 | 2792.46 |
1489017600000 | 2805.1 |
1489104000000 | 2830.7199 |
1489363200000 | 2839.78 |
1489449600000 | 2844.17 |
1489536000000 | 2846.36 |
1489622400000 | 2894.87 |
1489708800000 | 2913.18 |
1489968000000 | 2922.21 |
1490054400000 | 2930.52 |
1490140800000 | 2917.53 |
1490227200000 | 2921.42 |
1490313600000 | 2923.53 |
1490572800000 | 2944.42 |
1490659200000 | 2934.28 |
1490745600000 | 2918.14 |
1490832000000 | 2923.51 |
1490918400000 | 2912.77 |
1491177600000 | 2897.65 |
1491264000000 | 2894.87 |
1491350400000 | 2897.96 |
1491436800000 | 2904.16 |
1491523200000 | 2904.9 |
1491782400000 | 2913.6 |
1491868800000 | 2930.17 |
1491955200000 | 2941.41 |
1492041600000 | 2946.14 |
1492473600000 | 2941.37 |
1492560000000 | 2934.4899 |
1492646400000 | 2948.83 |
1492732800000 | 2922.9 |
1492992000000 | 3001.05 |
1493078400000 | 3008.56 |
1493164800000 | 3012.12 |
1493251200000 | 3006.34 |
1493337600000 | 3003.93 |
1493596800000 | 3006.36 |
1493683200000 | 3023.01 |
1493769600000 | 3013.96 |
1493856000000 | 3046.4899 |
1493942400000 | 3073.04 |
1494201600000 | 3074.58 |
1494288000000 | 3085.29 |
1494374400000 | 3086.85 |
1494460800000 | 3079.94 |
1494547200000 | 3106.33 |
1494806400000 | 3112.6 |
1494892800000 | 3161.18 |
1494979200000 | 3169.81 |
1495065600000 | 3132.2199 |
1495152000000 | 3168.21 |
1495411200000 | 3196.39 |
1495497600000 | 3188.64 |
1495584000000 | 3184.78 |
1495670400000 | 3202.86 |
1495756800000 | 3195.36 |
1496016000000 | 3197.2 |
1496102400000 | 3188.62 |
1496188800000 | 3211.66 |
1496275200000 | 3215.44 |
1496361600000 | 3241.23 |
1496620800000 | 3235.63 |
1496707200000 | 3241.96 |
1496793600000 | 3226.67 |
1496880000000 | 3177.4699 |
1496966400000 | 3163.29 |
1497225600000 | 3149.68 |
1497312000000 | 3153.58 |
1497398400000 | 3175.42 |
1497484800000 | 3140.1 |
1497571200000 | 3164.38 |
1497830400000 | 3175.1 |
1497916800000 | 3157.51 |
1498003200000 | 3148.2399 |
1498089600000 | 3133.4699 |
1498176000000 | 3139.08 |
1498435200000 | 3179.07 |
1498521600000 | 3167.31 |
1498608000000 | 3183.4699 |
1498694400000 | 3138.91 |
1498780800000 | 3129.35 |
1499040000000 | 3122.67 |
1499126400000 | 3104.07 |
1499212800000 | 3107.79 |
1499299200000 | 3092.32 |
1499385600000 | 3091.27 |
1499644800000 | 3104.9 |
1499731200000 | 3084.52 |
1499817600000 | 3139.09 |
1499904000000 | 3149.52 |
1499990400000 | 3175.7399 |
1500249600000 | 3182.2 |
1500336000000 | 3178.17 |
1500422400000 | 3193.41 |
1500508800000 | 3221.67 |
1500595200000 | 3203.86 |
1500854400000 | 3173.06 |
1500940800000 | 3163.14 |
1501027200000 | 3178.67 |
1501113600000 | 3209.62 |
1501200000000 | 3170.86 |
1501459200000 | 3150.89 |
1501545600000 | 3172.48 |
1501632000000 | 3177.32 |
1501718400000 | 3203.87 |
1501804800000 | 3206.9699 |
1502064000000 | 3211.69 |
1502150400000 | 3192.06 |
1502236800000 | 3183.7 |
1502323200000 | 3155.9699 |
1502409600000 | 3142.43 |
1502668800000 | 3162.96 |
1502755200000 | 3156.77 |
1502841600000 | 3172.05 |
1502928000000 | 3173.09 |
1503014400000 | 3140.87 |
1503273600000 | 3162.28 |
1503360000000 | 3170.15 |
1503446400000 | 3166.5 |
1503532800000 | 3176.26 |
1503619200000 | 3178.63 |
1503878400000 | 3184.5 |
1503964800000 | 3174.96 |
1504051200000 | 3168.19 |
1504137600000 | 3175.17 |
1504224000000 | 3183.94 |
1504483200000 | 3176.59 |
1504569600000 | 3179.29 |
1504656000000 | 3195.83 |
1504742400000 | 3229.4899 |
1504828800000 | 3243.9899 |
1505088000000 | 3245.25 |
1505174400000 | 3228.53 |
1505260800000 | 3219.1 |
1505347200000 | 3197.37 |
1505433600000 | 3228.37 |
1505692800000 | 3225.04 |
1505779200000 | 3214.05 |
1505865600000 | 3198.09 |
1505952000000 | 3156.7399 |
1506038400000 | 3172.93 |
1506297600000 | 3165.4 |
1506384000000 | 3158.68 |
1506470400000 | 3145.62 |
1506556800000 | 3152.07 |
1506643200000 | 3173.4699 |
1506902400000 | 3166.92 |
1506988800000 | 3177.4699 |
1507075200000 | 3185.42 |
1507161600000 | 3175.91 |
1507248000000 | 3162.62 |
1507507200000 | 3182.16 |
1507593600000 | 3225.62 |
1507680000000 | 3231.75 |
1507766400000 | 3246.05 |
1507852800000 | 3265.95 |
1508112000000 | 3251.02 |
1508198400000 | 3233.82 |
1508284800000 | 3250.36 |
1508371200000 | 3224.25 |
1508457600000 | 3189.43 |
1508716800000 | 3179.4 |
1508803200000 | 3155.59 |
1508889600000 | 3149.09 |
1508976000000 | 3174.78 |
1509062400000 | 3181.3 |
1509321600000 | 3178.61 |
1509408000000 | 3199.56 |
1509494400000 | 3180.59 |
1509580800000 | 3172.57 |
1509667200000 | 3183.59 |
1509926400000 | 3180.12 |
1510012800000 | 3153.12 |
1510099200000 | 3171.54 |
1510185600000 | 3170.41 |
1510272000000 | 3172.39 |
1510531200000 | 3160.08 |
1510617600000 | 3158.94 |
1510704000000 | 3147.81 |
1510790400000 | 3172.54 |
1510876800000 | 3164 |
1511136000000 | 3181.75 |
1511222400000 | 3196.36 |
1511308800000 | 3204.1 |
1511395200000 | 3225.82 |
1511481600000 | 3244.37 |
1511740800000 | 3226.28 |
1511827200000 | 3247.91 |
1511913600000 | 3228.78 |
1512000000000 | 3231.23 |
1512086400000 | 3206.2199 |
1512345600000 | 3223.64 |
1512432000000 | 3236.32 |
1512518400000 | 3257.03 |
1512604800000 | 3250.95 |
1512691200000 | 3241.79 |
1512950400000 | 3248.43 |
1513036800000 | 3252.08 |
1513123200000 | 3248.83 |
1513209600000 | 3230.35 |
1513296000000 | 3226.17 |
1513555200000 | 3261.66 |
1513641600000 | 3244.15 |
1513728000000 | 3228.13 |
1513814400000 | 3240.94 |
1513900800000 | 3240 |
1514332800000 | 3261.32 |
1514419200000 | 3269.54 |
1514505600000 | 3300.42 |
1514851200000 | 3279.05 |
1514937600000 | 3273.64 |
1515024000000 | 3289.48 |
1515110400000 | 3315.35 |
1515369600000 | 3302.9 |
1515456000000 | 3296.9699 |
1515542400000 | 3271.9899 |
1515628800000 | 3278.15 |
1515715200000 | 3300.9699 |
1515974400000 | 3335.4899 |
1516060800000 | 3324.7199 |
1516147200000 | 3335.56 |
1516233600000 | 3333.37 |
1516320000000 | 3352.7 |
1516579200000 | 3365.27 |
1516665600000 | 3397.52 |
1516752000000 | 3390.2 |
1516838400000 | 3386.89 |
1516924800000 | 3381.19 |
1517184000000 | 3336.27 |
1517270400000 | 3347 |
1517356800000 | 3365.06 |
1517443200000 | 3367.84 |
1517529600000 | 3320.92 |
1517788800000 | 3243.34 |
1517875200000 | 3145.94 |
1517961600000 | 3191.26 |
1518048000000 | 3146.46 |
1518134400000 | 3097.08 |
1518393600000 | 3133.21 |
1518480000000 | 3129.21 |
1518566400000 | 3161.63 |
1518652800000 | 3185.42 |
1518739200000 | 3219.9899 |
1518998400000 | 3169.9699 |
1519084800000 | 3162.33 |
1519171200000 | 3148.81 |
1519257600000 | 3142.71 |
1519344000000 | 3170.36 |
1519603200000 | 3194.57 |
1519689600000 | 3146.76 |
1519776000000 | 3115.28 |
1519862400000 | 3078.79 |
1519948800000 | 3065.03 |
1520208000000 | 3105 |
1520294400000 | 3110.87 |
1520380800000 | 3117.34 |
1520467200000 | 3152.7399 |
1520553600000 | 3173.33 |
1520812800000 | 3175.85 |
1520899200000 | 3152.81 |
1520985600000 | 3142.48 |
1521072000000 | 3135.68 |
1521158400000 | 3121.51 |
1521417600000 | 3108.95 |
1521504000000 | 3096.36 |
1521590400000 | 3066.37 |
1521676800000 | 3081.13 |
1521763200000 | 3079.94 |
1522022400000 | 3073.06 |
1522108800000 | 3088.77 |
1522195200000 | 3151.15 |
1522281600000 | 3156.51 |
1522713600000 | 3134.37 |
1522800000000 | 3164.64 |
1522886400000 | 3205.29 |
1522972800000 | 3219.7199 |
1523232000000 | 3225.94 |
1523318400000 | 3236.32 |
1523404800000 | 3227.55 |
1523491200000 | 3213.53 |
1523577600000 | 3212.45 |
1523836800000 | 3209.33 |
1523923200000 | 3204.54 |
1524009600000 | 3203.36 |
1524096000000 | 3166.23 |
1524182400000 | 3132.9 |
1524441600000 | 3108.54 |
1524528000000 | 3112.53 |
1524614400000 | 3120.61 |
1524700800000 | 3152.31 |
1524787200000 | 3172.17 |
1525046400000 | 3175.9699 |
1525132800000 | 3136.1 |
1525219200000 | 3111.82 |
1525305600000 | 3098.57 |
1525392000000 | 3113.7 |
1525651200000 | 3127.71 |
1525737600000 | 3124.86 |
1525824000000 | 3153.09 |
1525910400000 | 3150.33 |
1525996800000 | 3162 |
1526256000000 | 3167.36 |
1526342400000 | 3140.19 |
1526428800000 | 3136.26 |
1526515200000 | 3153.1 |
1526601600000 | 3152.2199 |
1526860800000 | 3160.28 |
1526947200000 | 3162.01 |
1527033600000 | 3144.64 |
1527120000000 | 3161.29 |
1527206400000 | 3164.9 |
1527465600000 | 3161.06 |
1527552000000 | 3120.9899 |
1527638400000 | 3130.28 |
1527724800000 | 3122.4699 |
1527811200000 | 3116.15 |
1528070400000 | 3141.7199 |
1528156800000 | 3127.84 |
1528243200000 | 3119.26 |
1528329600000 | 3108.44 |
1528416000000 | 3116.21 |
1528675200000 | 3150.62 |
1528761600000 | 3147.56 |
1528848000000 | 3161.4899 |
1528934400000 | 3142.89 |
1529020800000 | 3142.76 |
1529280000000 | 3097.5 |
1529366400000 | 3087.42 |
1529452800000 | 3115.48 |
1529539200000 | 3122.1 |
1529625600000 | 3169.09 |
1529884800000 | 3128.36 |
1529971200000 | 3123.4 |
1530057600000 | 3127.02 |
1530144000000 | 3131.3 |
1530230400000 | 3167.94 |
1530489600000 | 3145.93 |
1530576000000 | 3192.88 |
1530662400000 | 3205.4 |
1530748800000 | 3209.16 |
1530835200000 | 3233.34 |
1531094400000 | 3234.68 |
1531180800000 | 3232.73 |
1531267200000 | 3216.19 |
1531353600000 | 3226.64 |
1531440000000 | 3221 |
1531699200000 | 3221.07 |
1531785600000 | 3205.06 |
1531872000000 | 3196.27 |
1531958400000 | 3216.5 |
1532044800000 | 3273.92 |
1532304000000 | 3250.19 |
1532390400000 | 3248.89 |
1532476800000 | 3247.01 |
1532563200000 | 3256.98 |
1532649600000 | 3275.92 |
1532908800000 | 3279.4899 |
1532995200000 | 3283.06 |
1533081600000 | 3280.6 |
1533168000000 | 3263.71 |
1533254400000 | 3283.28 |
1533513600000 | 3272.76 |
1533600000000 | 3279.48 |
1533686400000 | 3277.4899 |
1533772800000 | 3273.26 |
1533859200000 | 3211.1 |
1534118400000 | 3206.09 |
1534204800000 | 3212.96 |
1534291200000 | 3164.9699 |
1534377600000 | 3209.81 |
1534464000000 | 3218.69 |
1534723200000 | 3241.03 |
1534809600000 | 3249.07 |
1534896000000 | 3256.51 |
1534982400000 | 3239.43 |
1535068800000 | 3228.15 |
1535328000000 | 3242.04 |
1535414400000 | 3246.65 |
1535500800000 | 3244.63 |
1535587200000 | 3224.92 |
1535673600000 | 3199.2 |
1535932800000 | 3193.2399 |
1536019200000 | 3152.34 |
1536105600000 | 3137.31 |
1536192000000 | 3121.23 |
1536278400000 | 3121.63 |
1536537600000 | 3142.15 |
1536624000000 | 3119.96 |
1536710400000 | 3160.76 |
1536796800000 | 3151.75 |
1536883200000 | 3147.73 |
1537142400000 | 3158.31 |
1537228800000 | 3146.35 |
1537315200000 | 3115.67 |
1537401600000 | 3162.2399 |
1537488000000 | 3180.7199 |
1537747200000 | 3155.03 |
1537833600000 | 3155.62 |
1537920000000 | 3168.65 |
1538006400000 | 3172.15 |
1538092800000 | 3149.61 |
1538352000000 | 3142.69 |
1538438400000 | 3129.8 |
1538524800000 | 3144.1 |
1538611200000 | 3069.2199 |
1538697600000 | 3055.48 |
1538956800000 | 3037.42 |
1539043200000 | 3044.4899 |
1539129600000 | 3036.1 |
1539216000000 | 2988.18 |
1539302400000 | 2965.07 |
1539561600000 | 2989.01 |
1539648000000 | 3006.69 |
1539734400000 | 2981.11 |
1539820800000 | 2983.82 |
1539907200000 | 3033.86 |
1540166400000 | 3029.2199 |
1540252800000 | 3022.1 |
1540339200000 | 3028.81 |
1540425600000 | 3027.66 |
1540512000000 | 3007.2199 |
1540771200000 | 2995.51 |
1540857600000 | 2972.87 |
1540944000000 | 2987.06 |
1541030400000 | 3030.56 |
1541116800000 | 3004.51 |
1541376000000 | 3028.77 |
1541462400000 | 3026.29 |
1541548800000 | 3072.57 |
1541635200000 | 3064.43 |
1541721600000 | 3068.77 |
1541980800000 | 2999.35 |
1542067200000 | 3006.66 |
1542153600000 | 3000.52 |
1542240000000 | 2984.82 |
1542326400000 | 3007.7 |
1542585600000 | 3000.73 |
1542672000000 | 2988.68 |
1542758400000 | 3002.23 |
1542844800000 | 2989.61 |
1542931200000 | 2991.41 |
1543190400000 | 2987.4699 |
1543276800000 | 2990.79 |
1543363200000 | 2979.59 |
1543449600000 | 3005.4 |
1543536000000 | 2986.67 |
1543795200000 | 2989.94 |
1543881600000 | 3002.18 |
1543968000000 | 2966.45 |
1544054400000 | 2911.94 |
1544140800000 | 2937.7199 |
1544400000000 | 2898.15 |
1544486400000 | 2921.87 |
1544572800000 | 2967.2399 |
1544659200000 | 2952.98 |
1544745600000 | 2916.86 |
1545004800000 | 2886.34 |
1545091200000 | 2867.11 |
1545177600000 | 2887.14 |
1545264000000 | 2870.94 |
1545350400000 | 2876.07 |
1545609600000 | 2852.2199 |
1545868800000 | 2795.73 |
1545955200000 | 2843.83 |
1546214400000 | 2849.77 |
1546387200000 | 2819.56 |
1546473600000 | 2825.45 |
1546560000000 | 2881.03 |
1546819200000 | 2858.51 |
1546905600000 | 2871.93 |
1546992000000 | 2887.67 |
1547078400000 | 2910.2199 |
1547164800000 | 2929.01 |
1547424000000 | 2911.76 |
1547510400000 | 2916.94 |
1547596800000 | 2881.07 |
1547683200000 | 2903.43 |
1547769600000 | 2940.11 |
1548028800000 | 2931.77 |
1548115200000 | 2928.8 |
1548201600000 | 2941.84 |
1548288000000 | 2921.88 |
1548374400000 | 2933.37 |
1548633600000 | 2918.51 |
1548720000000 | 2965.5 |
1548806400000 | 2993.76 |
1548892800000 | 3032.11 |
1548979200000 | 3042.06 |
1549238400000 | 3038.96 |
1549324800000 | 3083.16 |
1549411200000 | 3058.35 |
1549497600000 | 3047.4 |
1549584000000 | 3035.64 |
1549843200000 | 3045.15 |
1549929600000 | 3051.41 |
1550016000000 | 3075.67 |
1550102400000 | 3060.5 |
1550188800000 | 3093.77 |
1550448000000 | 3119.78 |
1550534400000 | 3121.09 |
1550620800000 | 3135.65 |
1550707200000 | 3142.4899 |
1550793600000 | 3121.19 |
1551052800000 | 3117.67 |
1551139200000 | 3131.4699 |
1551225600000 | 3101.07 |
1551312000000 | 3105.83 |
1551398400000 | 3136.89 |
1551657600000 | 3125.62 |
1551744000000 | 3142.16 |
1551830400000 | 3165.46 |
1551916800000 | 3177.95 |
1552003200000 | 3162.02 |
1552262400000 | 3165.08 |
1552348800000 | 3178.45 |
1552435200000 | 3191.51 |
1552521600000 | 3219.81 |
1552608000000 | 3249.31 |
1552867200000 | 3266.7 |
1552953600000 | 3282.62 |
1553040000000 | 3273.02 |
1553126400000 | 3305.52 |
1553212800000 | 3263.89 |
1553472000000 | 3256.67 |
1553558400000 | 3280.93 |
1553644800000 | 3275.98 |
1553731200000 | 3283.45 |
1553817600000 | 3288.35 |
1554076800000 | 3285.8 |
1554163200000 | 3277.75 |
1554249600000 | 3288.9 |
1554336000000 | 3284.93 |
1554422400000 | 3277.7199 |
1554681600000 | 3290.12 |
1554768000000 | 3286.95 |
1554854400000 | 3287.83 |
1554940800000 | 3280.09 |
1555027200000 | 3276.25 |
1555286400000 | 3285.82 |
1555372800000 | 3279.57 |
1555459200000 | 3272.73 |
1555545600000 | 3277.3 |
1555977600000 | 3286.45 |
1556064000000 | 3287.42 |
1556150400000 | 3261.29 |
1556236800000 | 3286.85 |
1556496000000 | 3291.16 |
1556582400000 | 3325.73 |
1556668800000 | 3326.86 |
1556755200000 | 3285.46 |
1556841600000 | 3307.82 |
1557100800000 | 3303.64 |
1557187200000 | 3275.19 |
1557273600000 | 3276.14 |
1557360000000 | 3270.57 |
1557446400000 | 3271.2 |
1557705600000 | 3264.09 |
1557792000000 | 3262.21 |
1557878400000 | 3283.21 |
1557964800000 | 3306.3 |
1558051200000 | 3297.26 |
1558310400000 | 3283.41 |
1558396800000 | 3287.2399 |
1558483200000 | 3280.29 |
1558569600000 | 3266.64 |
1558656000000 | 3297.07 |
1558915200000 | 3301.37 |
1559001600000 | 3281.96 |
1559088000000 | 3229.2399 |
1559174400000 | 3245.48 |
1559260800000 | 3219.58 |
1559520000000 | 3247.35 |
1559606400000 | 3247.31 |
1559692800000 | 3278.53 |
1559779200000 | 3300.2199 |
1559865600000 | 3350.13 |
1560124800000 | 3337.77 |
1560211200000 | 3348.73 |
1560297600000 | 3358.67 |
1560384000000 | 3337.05 |
1560470400000 | 3308.71 |
1560729600000 | 3294.7 |
1560816000000 | 3314.7 |
1560902400000 | 3305.41 |
1560988800000 | 3331.55 |
1561075200000 | 3330.2199 |
1561334400000 | 3350.6 |
1561420800000 | 3338.33 |
1561507200000 | 3304.4 |
1561593600000 | 3294.71 |
1561680000000 | 3318.23 |
1561939200000 | 3317.4699 |
1562025600000 | 3355.5 |
1562112000000 | 3398.41 |
1562198400000 | 3395.94 |
1562284800000 | 3363.19 |
1562544000000 | 3378.55 |
1562630400000 | 3355.1 |
1562716800000 | 3355.25 |
1562803200000 | 3353.01 |
1562889600000 | 3350.89 |
1563148800000 | 3353.36 |
1563235200000 | 3349.59 |
1563321600000 | 3359.36 |
1563408000000 | 3373.01 |
1563494400000 | 3380.49 |
1563753600000 | 3380.36 |
1563840000000 | 3372.9 |
1563926400000 | 3358.54 |
1564012800000 | 3343.83 |
1564099200000 | 3345.86 |
1564358400000 | 3368.14 |
1564444800000 | 3325.9699 |
1564531200000 | 3323.32 |
1564617600000 | 3344.07 |
1564704000000 | 3296.7399 |
1564963200000 | 3235.95 |
1565049600000 | 3220.69 |
1565136000000 | 3247.25 |
1565222400000 | 3298.11 |
1565308800000 | 3286.68 |
1565568000000 | 3298.92 |
1565654400000 | 3276.57 |
1565740800000 | 3262.57 |
1565827200000 | 3269.82 |
1565913600000 | 3309.64 |
1566172800000 | 3331.7 |
1566259200000 | 3309.11 |
1566345600000 | 3347.26 |
1566432000000 | 3323.58 |
1566518400000 | 3318.19 |
1566777600000 | 3318.54 |
1566864000000 | 3339.46 |
1566950400000 | 3342.3 |
1567036800000 | 3371.38 |
1567123200000 | 3376.89 |
1567382400000 | 3389.83 |
1567468800000 | 3406.75 |
1567555200000 | 3439.64 |
1567641600000 | 3423.52 |
1567728000000 | 3429.71 |
1567987200000 | 3380.91 |
1568073600000 | 3363.76 |
1568160000000 | 3386.75 |
1568246400000 | 3410.91 |
1568332800000 | 3376.24 |
1568592000000 | 3325.08 |
1568678400000 | 3374.04 |
1568764800000 | 3373.88 |
1568851200000 | 3370.72 |
1568937600000 | 3352.18 |
1569196800000 | 3343.66 |
1569283200000 | 3355.03 |
1569369600000 | 3325.58 |
1569456000000 | 3343.43 |
1569542400000 | 3351.31 |
1569801600000 | 3350.45 |
1569888000000 | 3311.37 |
1569974400000 | 3248.07 |
1570060800000 | 3272.87 |
1570147200000 | 3292.53 |
1570406400000 | 3326.9 |
1570492800000 | 3280.77 |
1570579200000 | 3295.14 |
1570665600000 | 3290.64 |
1570752000000 | 3314.09 |
1571011200000 | 3298.35 |
1571097600000 | 3313.68 |
1571184000000 | 3322.7 |
1571270400000 | 3332.98 |
1571356800000 | 3309.18 |
1571616000000 | 3298.91 |
1571702400000 | 3291.92 |
1571788800000 | 3282 |
1571875200000 | 3296.62 |
1571961600000 | 3259.62 |
1572220800000 | 3241.4 |
1572307200000 | 3253.6 |
1572393600000 | 3300.64 |
1572480000000 | 3299.19 |
1572566400000 | 3300.09 |
1572825600000 | 3292.05 |
1572912000000 | 3278.6 |
1572998400000 | 3319.69 |
1573084800000 | 3299.96 |
1573171200000 | 3294.56 |
1573430400000 | 3303.38 |
1573516800000 | 3287.2399 |
1573603200000 | 3303.96 |
1573689600000 | 3293.7399 |
1573776000000 | 3304.55 |
1574035200000 | 3328.4899 |
1574121600000 | 3318.73 |
1574208000000 | 3297.08 |
1574294400000 | 3291.69 |
1574380800000 | 3280.75 |
1574640000000 | 3300.61 |
1574726400000 | 3311.84 |
1574812800000 | 3327.5 |
1574899200000 | 3333.36 |
1574985600000 | 3332.45 |
1575244800000 | 3302.09 |
1575331200000 | 3292.2399 |
1575417600000 | 3312.13 |
1575504000000 | 3305.57 |
1575590400000 | 3342.11 |
1575849600000 | 3343.43 |
1575936000000 | 3336.3 |
1576022400000 | 3331.87 |
1576108800000 | 3321.55 |
1576195200000 | 3361.81 |
1576454400000 | 3418.36 |
1576540800000 | 3349.94 |
1576627200000 | 3346.96 |
1576713600000 | 3353.86 |
1576800000000 | 3394 |
1577059200000 | 3398.09 |
1577145600000 | 3400.42 |
1577404800000 | 3438.05 |
1577664000000 | 3421.29 |
1577750400000 | 3421.91 |
1577923200000 | 3428.69 |
1578009600000 | 3426.41 |
1578268800000 | 3433.83 |
1578355200000 | 3415.99 |
1578441600000 | 3398.39 |
1578528000000 | 3397.99 |
1578614400000 | 3401.43 |
1578873600000 | 3402.31 |
1578960000000 | 3408.2 |
1579046400000 | 3441.17 |
1579132800000 | 3444.04 |
1579219200000 | 3465.38 |
1579478400000 | 3447.42 |
1579564800000 | 3449.17 |
1579651200000 | 3430.87 |
1579737600000 | 3415.12 |
1579824000000 | 3443.68 |
1580083200000 | 3378.9 |
1580169600000 | 3389.67 |
1580256000000 | 3386.35 |
1580342400000 | 3384.24 |
1580428800000 | 3383.38 |
1580688000000 | 3385.79 |
1580774400000 | 3420.33 |
1580860800000 | 3420.98 |
1580947200000 | 3439.19 |
1581033600000 | 3421.66 |
1581292800000 | 3411.23 |
1581379200000 | 3413.18 |
1581465600000 | 3408.34 |
1581552000000 | 3390.38 |
1581638400000 | 3397.84 |
1581897600000 | 3396.63 |
1581984000000 | 3402.97 |
1582070400000 | 3420.5 |
1582156800000 | 3389.88 |
1582243200000 | 3395.15 |
1582502400000 | 3287.43 |
1582588800000 | 3248.14 |
1582675200000 | 3233.21 |
1582761600000 | 3142.9899 |
1582848000000 | 3031.37 |
1583107200000 | 3093.28 |
1583193600000 | 3156.42 |
1583280000000 | 3214.84 |
1583366400000 | 3229.46 |
1583452800000 | 3168.64 |
1583712000000 | 3042.2 |
1583798400000 | 2961.82 |
1583884800000 | 2921.9699 |
1583971200000 | 2624.4699 |
1584057600000 | 2659.82 |
1584316800000 | 2592.7199 |
1584403200000 | 2655.77 |
1584489600000 | 2612.82 |
1584576000000 | 2663.91 |
1584662400000 | 2643.9699 |
1584921600000 | 2519.2 |
1585008000000 | 2626.52 |
1585094400000 | 2685.07 |
1585180800000 | 2824.68 |
1585267200000 | 2760.68 |
1585526400000 | 2815.27 |
1585612800000 | 2844.86 |
1585699200000 | 2805.6 |
1585785600000 | 2810.02 |
1585872000000 | 2792.07 |
1586131200000 | 2840.88 |
1586217600000 | 2883.07 |
1586304000000 | 2870.93 |
1586390400000 | 2929.59 |
1586822400000 | 2983.91 |
1586908800000 | 2939.06 |
1586995200000 | 2944.41 |
1587081600000 | 2982.15 |
1587340800000 | 3019.77 |
1587427200000 | 2918.63 |
1587513600000 | 2945.5 |
1587600000000 | 2942.62 |
1587686400000 | 2923.43 |
1587945600000 | 2963.6 |
1588032000000 | 3000.84 |
1588118400000 | 3023.25 |
1588204800000 | 3041.21 |
1588291200000 | 3028.55 |
1588550400000 | 2939.76 |
1588636800000 | 2934.95 |
1588723200000 | 2916.19 |
1588809600000 | 2943.96 |
1588896000000 | 2995.58 |
1589155200000 | 3008.55 |
1589241600000 | 3050.9699 |
1589328000000 | 2986.4699 |
1589414400000 | 2901.11 |
1589500800000 | 2919.96 |
1589760000000 | 3002.21 |
1589846400000 | 2985.55 |
1589932800000 | 3011.09 |
1590019200000 | 2987.35 |
1590105600000 | 2973.64 |
1590364800000 | 2998.04 |
1590451200000 | 3032.2199 |
1590537600000 | 3045.07 |
1590624000000 | 3128.57 |
1590710400000 | 3120.19 |
1590969600000 | 3152.7 |
1591056000000 | 3164.52 |
1591142400000 | 3235.71 |
1591228800000 | 3242.31 |
1591315200000 | 3259.71 |
1591574400000 | 3243.4899 |
1591660800000 | 3235.91 |
1591747200000 | 3254.7399 |
1591833600000 | 3175.4899 |
1591920000000 | 3138.17 |
1592179200000 | 3121.59 |
1592265600000 | 3211.98 |
1592352000000 | 3240 |
1592438400000 | 3214.7 |
1592524800000 | 3242.63 |
1592784000000 | 3228.05 |
1592870400000 | 3274.54 |
1592956800000 | 3189 |
1593043200000 | 3183.19 |
1593129600000 | 3192.79 |
1593388800000 | 3187.53 |
1593475200000 | 3183.29 |
1593561600000 | 3199.42 |
1593648000000 | 3239.2199 |
1593734400000 | 3202.41 |
1593993600000 | 3249.83 |
1594080000000 | 3221.92 |
1594166400000 | 3224.73 |
1594252800000 | 3191.07 |
1594339200000 | 3229.77 |
1594598400000 | 3254.1 |
1594684800000 | 3242 |
1594771200000 | 3295.17 |
1594857600000 | 3272.52 |
1594944000000 | 3271.73 |
1595203200000 | 3277.38 |
1595289600000 | 3307.04 |
1595376000000 | 3300.17 |
1595462400000 | 3373.89 |
1595548800000 | 3350.86 |
1595808000000 | 3379.85 |
1595894400000 | 3403.97 |
1595980800000 | 3444.5 |
1596067200000 | 3401.51 |
1596153600000 | 3364.2 |
1596412800000 | 3371.74 |
1596499200000 | 3371.14 |
1596585600000 | 3396.01 |
1596672000000 | 3352.66 |
1596758400000 | 3323.98 |
1597017600000 | 3324.13 |
1597104000000 | 3339.7 |
1597190400000 | 3400.45 |
1597276800000 | 3402.13 |
1597363200000 | 3368.73 |
1597622400000 | 3395.7 |
1597708800000 | 3405.94 |
1597795200000 | 3432.28 |
1597881600000 | 3386.37 |
1597968000000 | 3355.62 |
1598227200000 | 3412.2 |
1598313600000 | 3401.72 |
1598400000000 | 3419.42 |
1598486400000 | 3412.25 |
1598572800000 | 3397.44 |
1598832000000 | 3400.85 |
1598918400000 | 3384.47 |
1599004800000 | 3410.07 |
1599091200000 | 3388.32 |
1599177600000 | 3331.23 |
1599436800000 | 3375.29 |
1599523200000 | 3346.7 |
1599609600000 | 3421.85 |
1599696000000 | 3412.01 |
1599782400000 | 3404.22 |
1600041600000 | 3414.07 |
1600128000000 | 3437.3 |
1600214400000 | 3438.99 |
1600300800000 | 3424.49 |
1600387200000 | 3412.96 |
1600646400000 | 3315.14 |
1600732800000 | 3335.66 |
1600819200000 | 3353.75 |
1600905600000 | 3310.08 |
1600992000000 | 3311.68 |
1601251200000 | 3391.7 |
1601337600000 | 3390.59 |
1601424000000 | 3385.22 |
1601510400000 | 3396.92 |
1601596800000 | 3405.07 |
1601856000000 | 3428.16 |
1601942400000 | 3406.55 |
1602028800000 | 3393.97 |
1602115200000 | 3404.68 |
1602201600000 | 3443.51 |
1602460800000 | 3470.69 |
1602547200000 | 3446.35 |
1602633600000 | 3446.47 |
1602720000000 | 3366.29 |
1602806400000 | 3404.38 |
1603065600000 | 3402.3 |
1603152000000 | 3409.87 |
1603238400000 | 3375.52 |
1603324800000 | 3352.58 |
1603411200000 | 3368.77 |
1603670400000 | 3338.31 |
1603756800000 | 3333.32 |
1603843200000 | 3222.4 |
1603929600000 | 3184 |
1604016000000 | 3170.43 |
1604275200000 | 3210.93 |
1604361600000 | 3288.25 |
1604448000000 | 3353.06 |
1604534400000 | 3378.59 |
1604620800000 | 3388.83 |
1604880000000 | 3471.75 |
1604966400000 | 3529.21 |
1605052800000 | 3563.95 |
1605139200000 | 3558.55 |
1605225600000 | 3540.85 |
1605484800000 | 3570.88 |
1605571200000 | 3571.3 |
1605657600000 | 3575.77 |
1605744000000 | 3523.23 |
1605830400000 | 3518.05 |
1606089600000 | 3457.91 |
1606176000000 | 3453.73 |
1606262400000 | 3506.98 |
1606348800000 | 3514.41 |
1606435200000 | 3536.28 |
1606694400000 | 3512.28 |
1606780800000 | 3508.15 |
1606867200000 | 3497.72 |
1606953600000 | 3517.35 |
1607040000000 | 3528.85 |
1607299200000 | 3525.46 |
1607385600000 | 3539.84 |
1607472000000 | 3550.07 |
1607558400000 | 3567.73 |
1607644800000 | 3551.44 |
1607904000000 | 3565.02 |
1607990400000 | 3546.7 |
1608076800000 | 3606.94 |
1608163200000 | 3613.03 |
1608249600000 | 3600.88 |
1608508800000 | 3522.73 |
1608595200000 | 3548 |
1608681600000 | 3575.85 |
1608768000000 | 3582.59 |
1609113600000 | 3603.71 |
1609200000000 | 3681.61 |
1609286400000 | 3688.39 |
1609372800000 | 3638.9 |
1609718400000 | 3679.16 |
1609804800000 | 3669.65 |
1609891200000 | 3677.33 |
1609977600000 | 3669.56 |
1610064000000 | 3676.24 |
1610323200000 | 3608.57 |
1610409600000 | 3591.13 |
1610496000000 | 3615.62 |
1610582400000 | 3615.31 |
1610668800000 | 3589.93 |
1610928000000 | 3580.02 |
1611014400000 | 3591.83 |
1611100800000 | 3582.89 |
1611187200000 | 3603.66 |
1611273600000 | 3600.37 |
1611532800000 | 3614.09 |
1611619200000 | 3633.25 |
1611705600000 | 3612.19 |
1611792000000 | 3608.45 |
1611878400000 | 3547.78 |
1612137600000 | 3566.27 |
1612224000000 | 3589.45 |
1612310400000 | 3584.69 |
1612396800000 | 3555.58 |
1612483200000 | 3569.2 |
1612742400000 | 3560.88 |
1612828800000 | 3590.31 |
1612915200000 | 3578.26 |
1613001600000 | 3573.01 |
1613088000000 | 3594.14 |
1613347200000 | 3637.17 |
1613433600000 | 3619.3 |
1613520000000 | 3580 |
1613606400000 | 3571.89 |
1613692800000 | 3568.64 |
1613952000000 | 3535.05 |
1614038400000 | 3550.74 |
1614124800000 | 3525.53 |
1614211200000 | 3532.6 |
1614297600000 | 3427.38 |
1614556800000 | 3461.74 |
1614643200000 | 3466.15 |
1614729600000 | 3461.71 |
1614816000000 | 3503.98 |
1614902400000 | 3472.59 |
1615161600000 | 3467.01 |
1615248000000 | 3496.93 |
1615334400000 | 3536.1 |
1615420800000 | 3544.93 |
1615507200000 | 3544.77 |
1615766400000 | 3556.99 |
1615852800000 | 3585.39 |
1615939200000 | 3589.94 |
1616025600000 | 3584.84 |
1616112000000 | 3578.35 |
1616371200000 | 3600.07 |
1616457600000 | 3609.09 |
1616544000000 | 3569.24 |
1616630400000 | 3558.02 |
1616716800000 | 3578.51 |
1616976000000 | 3612.61 |
1617062400000 | 3595.07 |
1617148800000 | 3592.03 |
1617235200000 | 3590.25 |
1617667200000 | 3652.93 |
1617753600000 | 3676.61 |
1617840000000 | 3728.31 |
1617926400000 | 3718.89 |
1618185600000 | 3710.67 |
1618272000000 | 3711.7 |
1618358400000 | 3709.5 |
1618444800000 | 3745.23 |
1618531200000 | 3770.47 |
1618790400000 | 3811.87 |
1618876800000 | 3757.17 |
1618963200000 | 3791.53 |
1619049600000 | 3815.57 |
1619136000000 | 3792.61 |
1619395200000 | 3780.79 |
1619481600000 | 3770.8 |
1619568000000 | 3772.33 |
1619654400000 | 3802.64 |
1619740800000 | 3773.27 |
1620000000000 | 3806.04 |
1620086400000 | 3775.82 |
1620172800000 | 3802.02 |
1620259200000 | 3849.43 |
1620345600000 | 3889.29 |
1620604800000 | 3916.67 |
1620691200000 | 3853.74 |
1620777600000 | 3864.46 |
1620864000000 | 3874.06 |
1620950400000 | 3912.85 |
1621209600000 | 3934.27 |
1621296000000 | 3948.87 |
1621382400000 | 3928.94 |
1621468800000 | 3983.76 |
1621555200000 | 3989.09 |
1621814400000 | 3999.93 |
1621900800000 | 4008.34 |
1621987200000 | 4002.03 |
1622073600000 | 3968.7 |
1622160000000 | 3974.16 |
1622419200000 | 3973.35 |
1622505600000 | 3987.02 |
1622592000000 | 3993.3 |
1622678400000 | 3977.01 |
1622764800000 | 4009.1 |
1623024000000 | 4031.16 |
1623110400000 | 4044.76 |
1623196800000 | 4053 |
1623283200000 | 4050.89 |
1623369600000 | 4034.72 |
1623628800000 | 4040.04 |
1623715200000 | 4062.3 |
1623801600000 | 4070.69 |
1623888000000 | 4021.46 |
1623974400000 | 3941.64 |
1624233600000 | 3985.56 |
1624320000000 | 3992.1 |
1624406400000 | 3978.87 |
1624492800000 | 3987.27 |
1624579200000 | 3994.26 |
1624838400000 | 3995.22 |
1624924800000 | 3982.6 |
1625011200000 | 3942.1 |
1625097600000 | 3963.58 |
1625184000000 | 3956.04 |
1625443200000 | 3976.28 |
1625529600000 | 3961.14 |
1625616000000 | 3995.5 |
1625702400000 | 3939.32 |
1625788800000 | 3957.3 |
1626048000000 | 3986.61 |
1626134400000 | 3986.23 |
1626220800000 | 3974.46 |
1626307200000 | 3951.4 |
1626393600000 | 3972.8 |
1626652800000 | 3902.05 |
1626739200000 | 3887.33 |
1626825600000 | 3921.8 |
1626912000000 | 3903.46 |
1626998400000 | 3944.8 |
1627257600000 | 3931.87 |
1627344000000 | 3925.42 |
1627430400000 | 3914.97 |
1627516800000 | 3958.06 |
1627603200000 | 3937.99 |
1627862400000 | 3966.62 |
1627948800000 | 3962.59 |
1628035200000 | 3953.94 |
1628121600000 | 3957.16 |
1628208000000 | 3924.22 |
1628467200000 | 3924.42 |
1628553600000 | 3929.33 |
1628640000000 | 3948.34 |
1628726400000 | 3945.9 |
1628812800000 | 3979.23 |
1629072000000 | 3974.28 |
1629158400000 | 3968.06 |
1629244800000 | 3958.16 |
1629331200000 | 3909.6 |
1629417600000 | 3917.74 |
1629676800000 | 3955.66 |
1629763200000 | 3942.98 |
1629849600000 | 3929.25 |
1629936000000 | 3929.94 |
1630022400000 | 3945.88 |
1630281600000 | 3958.88 |
1630368000000 | 3950.46 |
1630454400000 | 3979.81 |
1630540800000 | 3978.3 |
1630627200000 | 3968.12 |
1630886400000 | 3980.34 |
1630972800000 | 3953.69 |
1631059200000 | 3934.15 |
1631145600000 | 3927.73 |
1631232000000 | 3919.79 |
1631491200000 | 3922.24 |
1631577600000 | 3926.05 |
1631664000000 | 3894.86 |
1631750400000 | 3869.88 |
1631836800000 | 3853.16 |
1632096000000 | 3828.51 |
1632182400000 | 3874.36 |
1632268800000 | 3892.35 |
1632355200000 | 3905.04 |
1632441600000 | 3856.83 |
1632700800000 | 3835.35 |
1632787200000 | 3784.53 |
1632873600000 | 3787.77 |
1632960000000 | 3766.1 |
1633046400000 | 3743.13 |
1633305600000 | 3756.49 |
1633392000000 | 3757.72 |
1633478400000 | 3718.13 |
1633564800000 | 3755.63 |
1633651200000 | 3747.39 |
1633910400000 | 3730.07 |
1633996800000 | 3723.74 |
1634083200000 | 3764.17 |
1634169600000 | 3807.13 |
1634256000000 | 3818.48 |
1634515200000 | 3799.37 |
1634601600000 | 3786.5 |
1634688000000 | 3830.45 |
1634774400000 | 3841.9 |
1634860800000 | 3869.96 |
1635120000000 | 3856.12 |
1635206400000 | 3888.66 |
1635292800000 | 3869.98 |
1635379200000 | 3928.71 |
1635465600000 | 3889.12 |
1635724800000 | 3907.12 |
1635811200000 | 3921.24 |
1635897600000 | 3941.85 |
1635984000000 | 3930.89 |
1636070400000 | 3934.81 |
1636329600000 | 3928.51 |
1636416000000 | 3946.96 |
1636502400000 | 3953.9 |
1636588800000 | 3938.41 |
1636675200000 | 3955.62 |
1636934400000 | 3969.43 |
1637020800000 | 3940.46 |
1637107200000 | 3926.94 |
1637193600000 | 3927.14 |
1637280000000 | 3925.09 |
1637539200000 | 3905.79 |
1637625600000 | 3879.76 |
1637712000000 | 3856.61 |
1637798400000 | 3895.11 |
1637884800000 | 3838.56 |
1638144000000 | 3826.35 |
1638230400000 | 3750.31 |
1638316800000 | 3795.69 |
1638403200000 | 3781.82 |
1638489600000 | 3770.77 |
1638748800000 | 3835.23 |
1638835200000 | 3878.11 |
1638921600000 | 3872.95 |
1639008000000 | 3871.71 |
1639094400000 | 3900.33 |
1639353600000 | 3884.23 |
1639440000000 | 3874.4 |
1639526400000 | 3856.01 |
1639612800000 | 3914.79 |
1639699200000 | 3913.91 |
1639958400000 | 3896.15 |
1640044800000 | 3908.36 |
1640131200000 | 3947.16 |
1640217600000 | 3965.93 |
1640304000000 | 3965.55 |
1640563200000 | 3968.48 |
1640649600000 | 3981.59 |
1640736000000 | 4014.65 |
1640822400000 | 4004.21 |
1640908800000 | 4005.74 |
1641168000000 | 4008.41 |
1641254400000 | 4064.55 |
1641340800000 | 4052.31 |
1641427200000 | 3982.28 |
1641513600000 | 3970.52 |
1641772800000 | 3945.24 |
1641859200000 | 3956.02 |
1641945600000 | 3980.51 |
1642032000000 | 3988.16 |
1642118400000 | 3963.59 |
1642377600000 | 3968.35 |
1642464000000 | 3901.3 |
1642550400000 | 3915.57 |
1642636800000 | 3927.02 |
1642723200000 | 3904.09 |
1642982400000 | 3845.12 |
1643068800000 | 3840.14 |
1643155200000 | 3830.4 |
1643241600000 | 3822.59 |
1643328000000 | 3784.18 |
1643587200000 | 3803.67 |
1643673600000 | 3834.46 |
1643760000000 | 3890.24 |
1643846400000 | 3862.16 |
1643932800000 | 3826.04 |
1644192000000 | 3843.49 |
1644278400000 | 3835.8 |
1644364800000 | 3849.21 |
1644451200000 | 3851.89 |
1644537600000 | 3869.4 |
1644796800000 | 3783.61 |
1644883200000 | 3834.47 |
1644969600000 | 3826.94 |
1645056000000 | 3847.14 |
1645142400000 | 3855.01 |
1645401600000 | 3806.02 |
1645488000000 | 3791.98 |
1645574400000 | 3805.15 |
1645660800000 | 3615.11 |
1645747200000 | 3789.99 |
1646006400000 | 3769.36 |
1646092800000 | 3695.05 |
1646179200000 | 3651.36 |
1646265600000 | 3596.43 |
1646352000000 | 3458.37 |
1646611200000 | 3361.8 |
1646697600000 | 3302.65 |
1646784000000 | 3500.41 |
1646870400000 | 3426.64 |
1646956800000 | 3416.29 |
1647216000000 | 3456.05 |
1647302400000 | 3457.56 |
1647388800000 | 3535.76 |
1647475200000 | 3594.82 |
1647561600000 | 3625.77 |
1647820800000 | 3599.41 |
1647907200000 | 3625.17 |
1647993600000 | 3576.6 |
1648080000000 | 3586.89 |
1648166400000 | 3591.57 |
1648425600000 | 3602.31 |
1648512000000 | 3694.54 |
1648598400000 | 3714.23 |
1648684800000 | 3666.51 |
1648771200000 | 3672.88 |
1649030400000 | 3688.83 |
1649116800000 | 3705.69 |
1649203200000 | 3679.01 |
1649289600000 | 3674.44 |
1649376000000 | 3698.5 |
1649635200000 | 3692.02 |
1649721600000 | 3653.68 |
1649808000000 | 3628.35 |
1649894400000 | 3639.58 |
1650326400000 | 3599.5 |
1650412800000 | 3664.8 |
1650499200000 | 3685.66 |
1650585600000 | 3638.65 |
1650844800000 | 3604.79 |
1650931200000 | 3578.56 |
1651017600000 | 3554.02 |
1651104000000 | 3572.26 |
1651190400000 | 3619.47 |
1651449600000 | 3581.87 |
1651536000000 | 3579.95 |
1651622400000 | 3532.84 |
1651708800000 | 3515.22 |
1651795200000 | 3440.76 |
1652054400000 | 3378.31 |
1652140800000 | 3414.89 |
1652227200000 | 3470.36 |
1652313600000 | 3421.82 |
1652400000000 | 3485.17 |
1652659200000 | 3504.36 |
1652745600000 | 3542.84 |
1652832000000 | 3467.89 |
1652918400000 | 3384.33 |
1653004800000 | 3392.84 |
1653264000000 | 3468.62 |
1653350400000 | 3443.68 |
1653436800000 | 3453.72 |
1653523200000 | 3471.86 |
1653609600000 | 3505.52 |
1653868800000 | 3530.47 |
1653955200000 | 3552.79 |
1654041600000 | 3489.95 |
1654128000000 | 3523.01 |
1654214400000 | 3519.11 |
1654473600000 | 3546.54 |
1654560000000 | 3520.69 |
1654646400000 | 3494.86 |
1654732800000 | 3445.15 |
1654819200000 | 3368.12 |
1655078400000 | 3306.9899 |
1655164800000 | 3242.19 |
1655251200000 | 3287.78 |
1655337600000 | 3272.53 |
1655424000000 | 3279.4699 |
1655683200000 | 3329.04 |
1655769600000 | 3331.61 |
1655856000000 | 3343.77 |
1655942400000 | 3329.63 |
1656028800000 | 3428.56 |
1656288000000 | 3449.97 |
1656374400000 | 3436.26 |
1656460800000 | 3411.93 |
1656547200000 | 3371.93 |
1656633600000 | 3371 |
1656892800000 | 3399.14 |
1656979200000 | 3324.91 |
1657065600000 | 3390.41 |
1657152000000 | 3372.85 |
1657238400000 | 3381 |
1657497600000 | 3355.49 |
1657584000000 | 3377.84 |
1657670400000 | 3375.95 |
1657756800000 | 3309.88 |
1657843200000 | 3377.69 |
1658102400000 | 3420.44 |
1658188800000 | 3467.67 |
1658275200000 | 3420.24 |
1658361600000 | 3422.3 |
1658448000000 | 3457.48 |
1658707200000 | 3470.42 |
1658793600000 | 3471.21 |
1658880000000 | 3480.04 |
1658966400000 | 3490.43 |
1659052800000 | 3523.04 |
1659312000000 | 3557.08 |
1659398400000 | 3523.45 |
1659484800000 | 3504.12 |
1659571200000 | 3523.28 |
1659657600000 | 3473.6 |
1659916800000 | 3514.73 |
1660003200000 | 3507.5 |
1660089600000 | 3560.11 |
1660176000000 | 3556.03 |
1660262400000 | 3513.89 |
1660521600000 | 3531.22 |
1660608000000 | 3529.15 |
1660694400000 | 3538.26 |
1660780800000 | 3520.43 |
1660867200000 | 3498.49 |
1661126400000 | 3473.56 |
1661212800000 | 3432.95 |
1661299200000 | 3454.14 |
1661385600000 | 3440.28 |
1661472000000 | 3402.27 |
1661731200000 | 3362.33 |
1661817600000 | 3340.61 |
1661904000000 | 3337.3 |
1661990400000 | 3257.78 |
1662076800000 | 3316.93 |
1662336000000 | 3270.18 |
1662422400000 | 3282.91 |
1662508800000 | 3271.17 |
1662595200000 | 3274.79 |
1662681600000 | 3335.85 |
1662940800000 | 3417.82 |
1663027200000 | 3345.2199 |
1663113600000 | 3291.46 |
1663200000000 | 3267.8 |
1663286400000 | 3240.2 |
1663545600000 | 3234.53 |
1663632000000 | 3216.75 |
1663718400000 | 3202.09 |
1663804800000 | 3161.25 |
1663891200000 | 3060.01 |
1664150400000 | 3050.37 |
1664236800000 | 3037.54 |
1664323200000 | 3019.43 |
1664409600000 | 3041.96 |
1664496000000 | 3068 |
1664755200000 | 3055.19 |
1664841600000 | 3157.21 |
1664928000000 | 3097.36 |
1665014400000 | 3068.68 |
1665100800000 | 3040.77 |
1665360000000 | 3002.94 |
1665446400000 | 3020.51 |
1665532800000 | 3023.19 |
1665619200000 | 3005.19 |
1665705600000 | 3044.65 |
1665964800000 | 3095.01 |
1666051200000 | 3100.68 |
1666137600000 | 3059.51 |
1666224000000 | 3067.78 |
1666310400000 | 3016.73 |
1666569600000 | 3084.53 |
1666656000000 | 3143.17 |
1666742400000 | 3152.2199 |
1666828800000 | 3130.39 |
1666915200000 | 3134.5 |
1667174400000 | 3142.48 |
1667260800000 | 3138.68 |
1667347200000 | 3107.84 |
1667433600000 | 3047.58 |
1667520000000 | 3145.77 |
1667779200000 | 3181.06 |
1667865600000 | 3217.6 |
1667952000000 | 3200.75 |
1668038400000 | 3300.64 |
1668124800000 | 3307.4699 |
1668384000000 | 3335.14 |
1668470400000 | 3335.85 |
1668556800000 | 3359.36 |
1668643200000 | 3336.38 |
1668729600000 | 3377.13 |
1668988800000 | 3372.77 |
1669075200000 | 3394.85 |
1669161600000 | 3449.11 |
1669248000000 | 3471.8 |
1669334400000 | 3464.03 |
1669593600000 | 3465.23 |
1669680000000 | 3426.43 |
1669766400000 | 3425.88 |
1669852800000 | 3541.16 |
1669939200000 | 3540.27 |
1670198400000 | 3521.54 |
1670284800000 | 3516.79 |
1670371200000 | 3496.3 |
1670457600000 | 3485.98 |
1670544000000 | 3496 |
1670803200000 | 3468.52 |
1670889600000 | 3523.89 |
1670976000000 | 3542.23 |
1671062400000 | 3448.6 |
1671148800000 | 3416.78 |
1671408000000 | 3425.19 |
1671494400000 | 3419.03 |
1671580800000 | 3467.4 |
1671667200000 | 3436.68 |
1671753600000 | 3437.3 |
1672099200000 | 3443.85 |
1672185600000 | 3440.72 |
1672272000000 | 3457.57 |
1672358400000 | 3424.47 |
1672617600000 | 3435.18 |
1672704000000 | 3434.52 |
1672790400000 | 3506.69 |
1672876800000 | 3459.21 |
1672963200000 | 3510.17 |
1673222400000 | 3561.27 |
1673308800000 | 3528.86 |
1673395200000 | 3548.06 |
1673481600000 | 3565.4 |
1673568000000 | 3594.87 |
1673827200000 | 3616.39 |
1673913600000 | 3639.44 |
1674000000000 | 3606.35 |
1674086400000 | 3585.35 |
1674172800000 | 3598.87 |
1674432000000 | 3615.71 |
1674518400000 | 3590.9 |
1674604800000 | 3585.51 |
1674691200000 | 3538.34 |
1674777600000 | 3513.48 |
1675036800000 | 3551.96 |
1675123200000 | 3564.48 |
1675209600000 | 3578.53 |
1675296000000 | 3586.9 |
1675382400000 | 3580.48 |
1675641600000 | 3529.58 |
1675728000000 | 3491.61 |
1675814400000 | 3504.16 |
1675900800000 | 3518 |
1675987200000 | 3474.4 |
1676246400000 | 3544.09 |
1676332800000 | 3540.85 |
1676419200000 | 3551.59 |
1676505600000 | 3551.95 |
1676592000000 | 3553.87 |
1676851200000 | 3566.23 |
1676937600000 | 3586.41 |
1677024000000 | 3595.47 |
1677110400000 | 3565.12 |
1677196800000 | 3526.49 |
1677456000000 | 3567.81 |
1677542400000 | 3536.01 |
1677628800000 | 3517.56 |
1677715200000 | 3551.82 |
1677801600000 | 3553.1 |
1678060800000 | 3547.62 |
1678147200000 | 3507.3 |
1678233600000 | 3500.85 |
1678320000000 | 3516.74 |
1678406400000 | 3540.79 |
1678665600000 | 3522.53 |
1678752000000 | 3545.35 |
1678838400000 | 3463.95 |
1678924800000 | 3549.26 |
1679011200000 | 3515.35 |
1679270400000 | 3570.23 |
1679356800000 | 3594.27 |
1679443200000 | 3646.63 |
1679529600000 | 3657.27 |
1679616000000 | 3633.84 |
1679875200000 | 3656.08 |
1679961600000 | 3663.53 |
1680048000000 | 3693.79 |
1680134400000 | 3720.98 |
1680220800000 | 3737.84 |
1680480000000 | 3762.42 |
1680566400000 | 3794.14 |
1680652800000 | 3807.26 |
1680739200000 | 3807.59 |
1681171200000 | 3812.51 |
1681257600000 | 3821.65 |
1681344000000 | 3842.11 |
1681430400000 | 3834.08 |
1681689600000 | 3834.5 |
1681776000000 | 3846.19 |
1681862400000 | 3879.36 |
1681948800000 | 3897.5 |
1682035200000 | 3926.94 |
1682294400000 | 3947.05 |
1682380800000 | 3944.27 |
1682467200000 | 3945.19 |
1682553600000 | 3929.88 |
1682640000000 | 3937.82 |
1682899200000 | 3919.35 |
1682985600000 | 3901.2 |
1683072000000 | 3938.59 |
1683158400000 | 3921.9 |
1683244800000 | 3930.95 |
1683504000000 | 3943.41 |
1683590400000 | 3911.64 |
1683676800000 | 3863.19 |
1683763200000 | 3867.2 |
1683849600000 | 3837.66 |
1684108800000 | 3845.68 |
1684195200000 | 3835.99 |
1684281600000 | 3777.89 |
1684368000000 | 3762.94 |
1684454400000 | 3782.12 |
1684713600000 | 3775.35 |
1684800000000 | 3758.25 |
1684886400000 | 3708.91 |
1684972800000 | 3674.83 |
1685059200000 | 3684.44 |
1685318400000 | 3685.08 |
1685404800000 | 3608.11 |
1685491200000 | 3555.56 |
1685577600000 | 3590.68 |
1685664000000 | 3620.01 |
1685923200000 | 3593.24 |
1686009600000 | 3597.82 |
1686096000000 | 3584.51 |
1686182400000 | 3586.04 |
1686268800000 | 3575.27 |
1686528000000 | 3569.67 |
1686614400000 | 3600.46 |
1686700800000 | 3636.31 |
1686787200000 | 3670.14 |
1686873600000 | 3700.08 |
1687132800000 | 3658.88 |
1687219200000 | 3644.28 |
1687305600000 | 3651.58 |
1687392000000 | 3657.11 |
1687478400000 | 3649.5 |
1687737600000 | 3637.53 |
1687824000000 | 3647.05 |
1687910400000 | 3640.83 |
1687996800000 | 3641.17 |
1688083200000 | 3691.85 |
1688342400000 | 3702.69 |
1688428800000 | 3700.89 |
1688515200000 | 3678.63 |
1688601600000 | 3620.14 |
1688688000000 | 3628.01 |
1688947200000 | 3637.72 |
1689033600000 | 3652.55 |
1689120000000 | 3719.86 |
1689206400000 | 3764.61 |
1689292800000 | 3786.83 |
1689552000000 | 3758.46 |
1689638400000 | 3768.07 |
1689724800000 | 3775.63 |
1689811200000 | 3756.9 |
1689897600000 | 3775.78 |
1690156800000 | 3755.92 |
1690243200000 | 3780.97 |
1690329600000 | 3784.49 |
1690416000000 | 3791.77 |
1690502400000 | 3809.76 |
1690761600000 | 3764.22 |
1690848000000 | 3727.56 |
1690934400000 | 3686.01 |
1691020800000 | 3660.11 |
1691107200000 | 3671.23 |
1691366400000 | 3663.68 |
1691452800000 | 3640.68 |
1691539200000 | 3659.92 |
1691625600000 | 3711.97 |
1691712000000 | 3653.69 |
1691971200000 | 3650.59 |
1692057600000 | 3624.11 |
1692144000000 | 3615.25 |
1692230400000 | 3586.93 |
1692316800000 | 3573.57 |
1692576000000 | 3572.9 |
1692662400000 | 3559.25 |
1692748800000 | 3576.01 |
1692835200000 | 3587.21 |
1692921600000 | 3577.27 |
1693180800000 | 3601.97 |
1693267200000 | 3631.02 |
1693353600000 | 3667.59 |
1693440000000 | 3616.38 |
1693526400000 | 3584.85 |
1693785600000 | 3566.44 |
1693872000000 | 3516.62 |
1693958400000 | 3500.35 |
1694044800000 | 3502.03 |
1694131200000 | 3526.17 |
1694390400000 | 3547.93 |
1694476800000 | 3518.86 |
1694563200000 | 3509.07 |
1694649600000 | 3512.01 |
1694736000000 | 3523.46 |
1694995200000 | 3515.75 |
1695081600000 | 3521.28 |
1695168000000 | 3560.43 |
1695254400000 | 3506.39 |
1695340800000 | 3487.59 |
1695600000000 | 3414.53 |
1695686400000 | 3393.71 |
1695772800000 | 3342.69 |
1695859200000 | 3353.28 |
1695945600000 | 3387.15 |
1696204800000 | 3325.19 |
1696291200000 | 3310.69 |
1696377600000 | 3310.95 |
1696464000000 | 3349.71 |
1696550400000 | 3310.9699 |
1696809600000 | 3319.66 |
1696896000000 | 3394.02 |
1696982400000 | 3416.28 |
1697068800000 | 3369.63 |
1697155200000 | 3317.56 |
1697414400000 | 3346.69 |
1697500800000 | 3358.29 |
1697587200000 | 3345.07 |
1697673600000 | 3339.08 |
1697760000000 | 3322.67 |
1698019200000 | 3338.92 |
1698105600000 | 3351.32 |
1698192000000 | 3356.8 |
1698278400000 | 3326.62 |
1698364800000 | 3287.33 |
1698624000000 | 3325.19 |
1698710400000 | 3341.19 |
1698796800000 | 3358.1 |
1698883200000 | 3415.91 |
1698969600000 | 3463.9 |
1699228800000 | 3458.98 |
1699315200000 | 3450.68 |
1699401600000 | 3460.75 |
1699488000000 | 3494.16 |
1699574400000 | 3391.58 |
1699833600000 | 3423.11 |
1699920000000 | 3496.71 |
1700006400000 | 3490.21 |
1700092800000 | 3457.1 |
1700179200000 | 3469.03 |
1700438400000 | 3470.44 |
1700524800000 | 3495.44 |
1700611200000 | 3504.84 |
1700697600000 | 3514.49 |
1700784000000 | 3539.12 |
1701043200000 | 3528.16 |
1701129600000 | 3527.84 |
1701216000000 | 3516.32 |
1701302400000 | 3516.65 |
1701388800000 | 3511.43 |
1701648000000 | 3519.37 |
1701734400000 | 3518.73 |
1701820800000 | 3489.49 |
1701907200000 | 3484.14 |
1701993600000 | 3496.34 |
1702252800000 | 3488.76 |
1702339200000 | 3493.51 |
1702425600000 | 3482.16 |
1702512000000 | 3566.71 |
1702598400000 | 3535.09 |
1702857600000 | 3534.59 |
1702944000000 | 3562.79 |
1703030400000 | 3562.67 |
1703116800000 | 3557.78 |
1703203200000 | 3573.2 |
1703635200000 | 3608.4 |
1703721600000 | 3612.57 |
1703808000000 | 3602.18 |
1704153600000 | 3565.51 |
1704240000000 | 3559.92 |
1704326400000 | 3586.89 |
1704412800000 | 3575.49 |
1704672000000 | 3592.41 |
1704758400000 | 3580.75 |
1704844800000 | 3584.42 |
1704931200000 | 3565.7 |
1705017600000 | 3592.35 |
1705276800000 | 3564.54 |
1705363200000 | 3546.36 |
1705449600000 | 3502.17 |
1705536000000 | 3480.53 |
1705622400000 | 3485.71 |
1705881600000 | 3488.41 |
1705968000000 | 3468.3 |
1706054400000 | 3499.74 |
1706140800000 | 3485.58 |
1706227200000 | 3568.08 |
1706486400000 | 3562.74 |
1706572800000 | 3570.73 |
1706659200000 | 3578.31 |
1706745600000 | 3564.39 |
1706832000000 | 3561.01 |
1707091200000 | 3571.36 |
1707177600000 | 3586.43 |
1707264000000 | 3578.58 |
1707350400000 | 3600.74 |
1707436800000 | 3542.92 |
1707696000000 | 3556.35 |
1707782400000 | 3517.92 |
1707868800000 | 3508.35 |
1707955200000 | 3554 |
1708041600000 | 3567.76 |
1708300800000 | 3577.77 |
1708387200000 | 3610.85 |
1708473600000 | 3604.81 |
1708560000000 | 3591.18 |
1708646400000 | 3602.42 |
1708905600000 | 3590.29 |
1708992000000 | 3581.3 |
1709078400000 | 3517.87 |
1709164800000 | 3491.35 |
1709251200000 | 3498.4 |
1709510400000 | 3493.48 |
1709596800000 | 3492.96 |
1709683200000 | 3494.96 |
1709769600000 | 3520.61 |
1709856000000 | 3543.89 |
1710115200000 | 3541.6 |
1710201600000 | 3558.91 |
1710288000000 | 3586.38 |
1710374400000 | 3545.29 |
1710460800000 | 3495.96 |
1710720000000 | 3482.36 |
1710806400000 | 3468.83 |
1710892800000 | 3453.71 |
1710979200000 | 3463.65 |
1711065600000 | 3470.35 |
1711324800000 | 3473.38 |
1711411200000 | 3488.54 |
1711497600000 | 3507.04 |
1711584000000 | 3510.7 |
1712016000000 | 3462.96 |
1712102400000 | 3446.52 |
1712188800000 | 3452.62 |
1712275200000 | 3397.68 |
1712534400000 | 3402.13 |
1712620800000 | 3407.3 |
1712707200000 | 3381.69 |
1712793600000 | 3366.47 |
1712880000000 | 3331.26 |
1713139200000 | 3320.19 |
1713225600000 | 3297.17 |
1713312000000 | 3317.88 |
1713398400000 | 3346.4 |
1713484800000 | 3395.16 |
1713744000000 | 3420.84 |
1713830400000 | 3442.69 |
1713916800000 | 3438.56 |
1714003200000 | 3446.43 |
1714089600000 | 3453.92 |
1714348800000 | 3476.26 |
1714435200000 | 3479.36 |
1714521600000 | 3470.38 |
1714608000000 | 3469.98 |
1714694400000 | 3497.66 |
1714953600000 | 3503.41 |
1715040000000 | 3538.93 |
1715126400000 | 3569.47 |
1715212800000 | 3595.98 |
1715299200000 | 3610.57 |
1715558400000 | 3634.84 |
1715644800000 | 3642.24 |
1715731200000 | 3665.1 |
1715817600000 | 3680.82 |
1715904000000 | 3689.46 |
1716163200000 | 3681.29 |
1716249600000 | 3664.35 |
1716336000000 | 3652.37 |
1716422400000 | 3625.17 |
1716508800000 | 3619.11 |
1716768000000 | 3628.73 |
1716854400000 | 3595.75 |
1716940800000 | 3538.18 |
1717027200000 | 3577.8 |
1717113600000 | 3603.83 |
1717372800000 | 3624.69 |
1717459200000 | 3638.82 |
1717545600000 | 3644.36 |
1717632000000 | 3671.08 |
1717718400000 | 3639.43 |
1717977600000 | 3585.79 |
1718064000000 | 3565.88 |
1718150400000 | 3620.85 |
1718236800000 | 3586.6 |
1718323200000 | 3557.59 |
1718582400000 | 3563.35 |
1718668800000 | 3568.24 |
1718755200000 | 3569.02 |
1718841600000 | 3571.82 |
1718928000000 | 3544.85 |
1719187200000 | 3585.67 |
1719273600000 | 3556.51 |
1719360000000 | 3530.58 |
1719446400000 | 3492.17 |
1719532800000 | 3459.36 |
1719792000000 | 3469.86 |
1719878400000 | 3465.24 |
1719964800000 | 3507.8 |
1720051200000 | 3526.46 |
1720137600000 | 3529.07 |
1720396800000 | 3532.69 |
1720483200000 | 3515.31 |
1720569600000 | 3548.44 |
1720656000000 | 3585.84 |
1720742400000 | 3618.66 |
1721001600000 | 3566.66 |
1721088000000 | 3547.32 |
1721174400000 | 3609.43 |
1721260800000 | 3638.73 |
1721347200000 | 3608.03 |
1721606400000 | 3632.21 |
1721692800000 | 3606.32 |
1721779200000 | 3597.29 |
1721865600000 | 3606.84 |
1721952000000 | 3632.98 |
1722211200000 | 3580.57 |
1722297600000 | 3575.62 |
1722384000000 | 3606.14 |
1722470400000 | 3591.69 |
1722556800000 | 3626.27 |
1722816000000 | 3569.2 |
1722902400000 | 3562.9 |
1722988800000 | 3616.47 |
1723075200000 | 3598.56 |
1723161600000 | 3600.03 |
1723420800000 | 3594.35 |
1723507200000 | 3608.67 |
1723593600000 | 3642.11 |
1723680000000 | 3644.42 |
1723766400000 | 3644.62 |
1724025600000 | 3676.75 |
1724112000000 | 3662.88 |
1724198400000 | 3697.73 |
1724284800000 | 3716.41 |
1724371200000 | 3752.1 |
1724630400000 | 3760.07 |
1724716800000 | 3779.56 |
1724803200000 | 3785.46 |
1724889600000 | 3789.96 |
1724976000000 | 3789.88 |
1725235200000 | 3793.48 |
1725321600000 | 3796.04 |
1725408000000 | 3810.86 |
1725494400000 | 3799.44 |
1725580800000 | 3798.22 |
1725840000000 | 3806.14 |
1725926400000 | 3792.26 |
1726012800000 | 3774.77 |
1726099200000 | 3789.05 |
1726185600000 | 3806.28 |
1726444800000 | 3817.4 |
1726531200000 | 3810.88 |
1726617600000 | 3778.3 |
1726704000000 | 3799.84 |
1726790400000 | 3758.12 |
1727049600000 | 3786.62 |
1727136000000 | 3828.72 |
1727222400000 | 3826.36 |
1727308800000 | 3885.7 |
1727395200000 | 3927.35 |
1727654400000 | 3886.54 |
1727740800000 | 3847.2 |
1727827200000 | 3821.83 |
1727913600000 | 3778.78 |
1728000000000 | 3763.38 |
1728259200000 | 3761.46 |
1728345600000 | 3738.71 |
1728432000000 | 3759.84 |
1728518400000 | 3747.33 |
1728604800000 | 3759.78 |
1728864000000 | 3753.12 |
1728950400000 | 3756.57 |
1729036800000 | 3731.33 |
1729123200000 | 3756.56 |
1729209600000 | 3758.99 |
1729468800000 | 3723.62 |
1729555200000 | 3704.67 |
1729641600000 | 3675.34 |
1729728000000 | 3688.5 |
1729814400000 | 3688.88 |
1730073600000 | 3705.74 |
1730160000000 | 3664.41 |
1730246400000 | 3625.99 |
1730332800000 | 3566.28 |
1730419200000 | 3608.27 |
1730678400000 | 3603.72 |
1730764800000 | 3609.56 |
1730851200000 | 3514.49 |
1730937600000 | 3550.24 |
1731024000000 | 3509.72 |
1731283200000 | 3494.07 |
1731369600000 | 3443.34 |
1731456000000 | 3425.14 |
1731542400000 | 3445 |
1731628800000 | 3417.51 |
1731888000000 | 3435.63 |
1731974400000 | 3432.83 |
1732060800000 | 3415.91 |
1732147200000 | 3408.24 |
1732233600000 | 3430.92 |
1732492800000 | 3457.23 |
1732579200000 | 3439.74 |
1732665600000 | 3489.02 |
1732752000000 | 3477.94 |
1732838400000 | 3477.93 |
STOXX Europe 600 Optimised Consumer Staples | STOXX Europe 600 | |
---|---|---|
2017 | 24.55288409114 | 26.341242119594 |
2018 | -13.852166613149 | -15.267919818973 |
2019 | 20.420469463678 | 24.956848471526 |
2020 | 6.3918906670392 | 6.8841277505539 |
2021 | 10.163059786268 | 16.229174395127 |
2022 | -14.667240336031 | -16.310775807748 |
2023 | 5.2726021070977 | 20.195836708214 |
2024 | -3.7776421073361 | 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 | CH0108469815 | SCOSTR | SCOSTR INDEX | .SCOSTR |
Price EUR | CH0108469799 | SCOST | SCOST INDEX | .SCOST |
Net Return USD | CH0113195298 | SCOSTV | SCOSTV INDEX | .SCOSTV |
Price USD | CH0113195306 | SCOSL | SCOSL INDEX | .SCOSL |
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 |
---|---|---|---|
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 10.147% |
L'OREAL | Consumer Products and Services | France | 9.420% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 9.230% |
BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 9.107% |
DIAGEO | Food, Beverage and Tobacco | UK | 8.033% |
ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 5.858% |
DANONE | Food, Beverage and Tobacco | France | 5.315% |
RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 5.196% |
IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 3.114% |
PERNOD RICARD | Food, Beverage and Tobacco | France | 2.674% |
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.