Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Cyclicals
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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Cyclicals | 6,116.7 | 5,120.1 | 16.0 | 7.2 | 260.8 | 2.0 | 5.1 | 0.0 | 20.4 |
STOXX Europe 600 | 13,318.8 | 10,486.0 | 17.5 | 6.1 | 356.8 | 1.1 | 3.4 | 0.0 | 3.8 |
Supersector weighting (top 10)
Industrial Goods and Services | 26.9 |
---|---|
Banks | 19.0 |
Technology | 15.2 |
Insurance | 8.3 |
Financial Services | 7.7 |
Construction and Materials | 7.7 |
Basic Resources | 4.9 |
Chemicals | 4.8 |
Real Estate | 2.5 |
Energy | 1.9 |
Country weighting
UK | 19.9 |
---|---|
Germany | 15.8 |
France | 15.6 |
Switzerland | 10.7 |
Netherlands | 10.5 |
Sweden | 8.0 |
Italy | 5.3 |
Spain | 4.5 |
Finland | 2.9 |
Denmark | 2.2 |
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 Cyclicals | 2.8 | 3.8 | 13.4 | 32.0 | 55.5 | N/A | N/A | 13.6 | 9.8 | 9.3 |
STOXX Europe 600 | 2.0 | 3.5 | 10.2 | 31.5 | 50.1 | N/A | N/A | 10.3 | 9.6 | 8.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Cyclicals | N/A | N/A | 14.6 | 18.5 | 21.8 | N/A | N/A | 0.6 | 0.4 | 0.4 |
STOXX Europe 600 | N/A | N/A | 11.3 | 14.7 | 17.7 | N/A | N/A | 0.5 | 0.5 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Cyclicals | 0.9 | 0.9 | 1.0 | 1.0 | 1.0 | 3.6 | 4.4 | 5.2 | 5.5 | 6.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Cyclicals | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 2.8 | 0.5 | 0.6 | 0.1 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of February 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Cyclicals
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 Cyclicals | 14.4 | 12.7 | 12.8 | 12.8 | 1.6 | 3.3 | 1.5 | 23.8 |
STOXX Europe 600 | 16.9 | 13.5 | 14.4 | 14.4 | 2.0 | 2.9 | 1.4 | 20.1 |
Performance and annual returns
STOXX Europe 600 Optimised Cyclicals | |
---|---|
1104451200000 | 1000 |
1104710400000 | 1006.39 |
1104796800000 | 1009.95 |
1104883200000 | 1002.1 |
1104969600000 | 1008 |
1105056000000 | 1014.56 |
1105315200000 | 1016.61 |
1105401600000 | 1007.15 |
1105488000000 | 998.33 |
1105574400000 | 1001.09 |
1105660800000 | 1006.31 |
1105920000000 | 1013.41 |
1106006400000 | 1013.8 |
1106092800000 | 1016.03 |
1106179200000 | 1010.37 |
1106265600000 | 1008.1 |
1106524800000 | 1005.86 |
1106611200000 | 1013.3 |
1106697600000 | 1011.4 |
1106784000000 | 1018.91 |
1106870400000 | 1014.94 |
1107129600000 | 1024.21 |
1107216000000 | 1033.01 |
1107302400000 | 1036.65 |
1107388800000 | 1033.65 |
1107475200000 | 1043.29 |
1107734400000 | 1049.81 |
1107820800000 | 1052.13 |
1107907200000 | 1050.72 |
1107993600000 | 1049.96 |
1108080000000 | 1062.44 |
1108339200000 | 1064.54 |
1108425600000 | 1067.97 |
1108512000000 | 1058.91 |
1108598400000 | 1060.15 |
1108684800000 | 1061.46 |
1108944000000 | 1057.7 |
1109030400000 | 1050.59 |
1109116800000 | 1046.09 |
1109203200000 | 1046.75 |
1109289600000 | 1059.07 |
1109548800000 | 1057.27 |
1109635200000 | 1065.2 |
1109721600000 | 1064.06 |
1109808000000 | 1063.95 |
1109894400000 | 1072.89 |
1110153600000 | 1072.97 |
1110240000000 | 1066.71 |
1110326400000 | 1061.7 |
1110412800000 | 1053.27 |
1110499200000 | 1055.87 |
1110758400000 | 1054.75 |
1110844800000 | 1062.29 |
1110931200000 | 1046.4 |
1111017600000 | 1046.68 |
1111104000000 | 1048.65 |
1111363200000 | 1045.01 |
1111449600000 | 1047.2 |
1111536000000 | 1043.1 |
1111622400000 | 1048.17 |
1112054400000 | 1050.04 |
1112140800000 | 1046.22 |
1112227200000 | 1047.79 |
1112313600000 | 1053.58 |
1112572800000 | 1046.21 |
1112659200000 | 1051.94 |
1112745600000 | 1058.34 |
1112832000000 | 1061.68 |
1112918400000 | 1066.88 |
1113177600000 | 1064.76 |
1113264000000 | 1059.26 |
1113350400000 | 1065.91 |
1113436800000 | 1060.84 |
1113523200000 | 1039.17 |
1113782400000 | 1020.06 |
1113868800000 | 1026.08 |
1113955200000 | 1021.52 |
1114041600000 | 1020.25 |
1114128000000 | 1030.77 |
1114387200000 | 1034.55 |
1114473600000 | 1029.97 |
1114560000000 | 1014.56 |
1114646400000 | 1009.51 |
1114732800000 | 1011.13 |
1114992000000 | 1016.11 |
1115078400000 | 1020.87 |
1115164800000 | 1027.59 |
1115251200000 | 1034.22 |
1115337600000 | 1039.47 |
1115596800000 | 1037.26 |
1115683200000 | 1026.44 |
1115769600000 | 1025.17 |
1115856000000 | 1033.5 |
1115942400000 | 1034.32 |
1116201600000 | 1031.49 |
1116288000000 | 1031.68 |
1116374400000 | 1047.92 |
1116460800000 | 1053.28 |
1116547200000 | 1051.2 |
1116806400000 | 1056.67 |
1116892800000 | 1056.03 |
1116979200000 | 1054.25 |
1117065600000 | 1059.18 |
1117152000000 | 1059.62 |
1117411200000 | 1065.79 |
1117497600000 | 1067.07 |
1117584000000 | 1082.86 |
1117670400000 | 1082.83 |
1117756800000 | 1079.21 |
1118016000000 | 1075.69 |
1118102400000 | 1088.78 |
1118188800000 | 1087.29 |
1118275200000 | 1087.68 |
1118361600000 | 1095.24 |
1118620800000 | 1099.12 |
1118707200000 | 1101.11 |
1118793600000 | 1098.66 |
1118880000000 | 1107.78 |
1118966400000 | 1109.08 |
1119225600000 | 1107.59 |
1119312000000 | 1112.93 |
1119398400000 | 1116.08 |
1119484800000 | 1121.34 |
1119571200000 | 1109.55 |
1119830400000 | 1095.71 |
1119916800000 | 1102.66 |
1120003200000 | 1108.17 |
1120089600000 | 1103.13 |
1120176000000 | 1111.98 |
1120435200000 | 1112.81 |
1120521600000 | 1110.17 |
1120608000000 | 1117.9 |
1120694400000 | 1096.43 |
1120780800000 | 1111.52 |
1121040000000 | 1123.42 |
1121126400000 | 1120.89 |
1121212800000 | 1130.42 |
1121299200000 | 1137.8 |
1121385600000 | 1135.65 |
1121644800000 | 1132.75 |
1121731200000 | 1139.63 |
1121817600000 | 1137.85 |
1121904000000 | 1141.67 |
1121990400000 | 1141.45 |
1122249600000 | 1141.12 |
1122336000000 | 1142.12 |
1122422400000 | 1146.74 |
1122508800000 | 1151.88 |
1122595200000 | 1148.28 |
1122854400000 | 1149.43 |
1122940800000 | 1157.5 |
1123027200000 | 1157.87 |
1123113600000 | 1147.89 |
1123200000000 | 1144.38 |
1123459200000 | 1151.01 |
1123545600000 | 1157.74 |
1123632000000 | 1170.75 |
1123718400000 | 1165.61 |
1123804800000 | 1162.53 |
1124064000000 | 1162.39 |
1124150400000 | 1159.32 |
1124236800000 | 1154.01 |
1124323200000 | 1149.44 |
1124409600000 | 1159.04 |
1124668800000 | 1161.89 |
1124755200000 | 1155.94 |
1124841600000 | 1149.04 |
1124928000000 | 1139.68 |
1125014400000 | 1133.21 |
1125273600000 | 1136.28 |
1125360000000 | 1134.63 |
1125446400000 | 1142.72 |
1125532800000 | 1150.73 |
1125619200000 | 1151.65 |
1125878400000 | 1158.62 |
1125964800000 | 1169.94 |
1126051200000 | 1178.16 |
1126137600000 | 1178.12 |
1126224000000 | 1181.82 |
1126483200000 | 1183.88 |
1126569600000 | 1175.64 |
1126656000000 | 1178.26 |
1126742400000 | 1177.07 |
1126828800000 | 1185.39 |
1127088000000 | 1186.67 |
1127174400000 | 1190.9 |
1127260800000 | 1176.45 |
1127347200000 | 1169.11 |
1127433600000 | 1174.19 |
1127692800000 | 1193.95 |
1127779200000 | 1188.83 |
1127865600000 | 1203.95 |
1127952000000 | 1200.24 |
1128038400000 | 1205.98 |
1128297600000 | 1216.27 |
1128384000000 | 1221.66 |
1128470400000 | 1206.55 |
1128556800000 | 1190.62 |
1128643200000 | 1183.7 |
1128902400000 | 1189.6 |
1128988800000 | 1192.51 |
1129075200000 | 1183.69 |
1129161600000 | 1169.73 |
1129248000000 | 1173.39 |
1129507200000 | 1172.06 |
1129593600000 | 1168.51 |
1129680000000 | 1145.52 |
1129766400000 | 1151.87 |
1129852800000 | 1146.79 |
1130112000000 | 1161.42 |
1130198400000 | 1160.58 |
1130284800000 | 1166.35 |
1130371200000 | 1149.56 |
1130457600000 | 1148.74 |
1130716800000 | 1178.15 |
1130803200000 | 1182.27 |
1130889600000 | 1188.67 |
1130976000000 | 1209.45 |
1131062400000 | 1206.26 |
1131321600000 | 1210.52 |
1131408000000 | 1210.48 |
1131494400000 | 1211.41 |
1131580800000 | 1218.02 |
1131667200000 | 1234.92 |
1131926400000 | 1234.29 |
1132012800000 | 1234.38 |
1132099200000 | 1226.18 |
1132185600000 | 1233.44 |
1132272000000 | 1244.07 |
1132531200000 | 1249.56 |
1132617600000 | 1248.33 |
1132704000000 | 1255.62 |
1132790400000 | 1252.41 |
1132876800000 | 1255.47 |
1133136000000 | 1251.55 |
1133222400000 | 1253.24 |
1133308800000 | 1246.19 |
1133395200000 | 1267.87 |
1133481600000 | 1279.82 |
1133740800000 | 1272.72 |
1133827200000 | 1282.52 |
1133913600000 | 1282.17 |
1134000000000 | 1280.1 |
1134086400000 | 1280.75 |
1134345600000 | 1282.97 |
1134432000000 | 1282.67 |
1134518400000 | 1280.89 |
1134604800000 | 1279.17 |
1134691200000 | 1291.78 |
1134950400000 | 1292.07 |
1135036800000 | 1298.4 |
1135123200000 | 1309.47 |
1135209600000 | 1307.69 |
1135296000000 | 1309.7 |
1135641600000 | 1314 |
1135728000000 | 1311.3 |
1135814400000 | 1317.87 |
1135900800000 | 1309.22 |
1136160000000 | 1314.78 |
1136246400000 | 1323.04 |
1136332800000 | 1339.23 |
1136419200000 | 1333.9 |
1136505600000 | 1343.13 |
1136764800000 | 1346.17 |
1136851200000 | 1333.36 |
1136937600000 | 1345.03 |
1137024000000 | 1351.15 |
1137110400000 | 1341.02 |
1137369600000 | 1342.32 |
1137456000000 | 1331.65 |
1137542400000 | 1316.07 |
1137628800000 | 1329.37 |
1137715200000 | 1319.8 |
1137974400000 | 1317.08 |
1138060800000 | 1313.72 |
1138147200000 | 1335.42 |
1138233600000 | 1355.77 |
1138320000000 | 1376.44 |
1138579200000 | 1373.76 |
1138665600000 | 1374.92 |
1138752000000 | 1395.19 |
1138838400000 | 1381.26 |
1138924800000 | 1378.45 |
1139184000000 | 1383.22 |
1139270400000 | 1379.84 |
1139356800000 | 1377.4 |
1139443200000 | 1396.58 |
1139529600000 | 1389.8 |
1139788800000 | 1397.24 |
1139875200000 | 1398.31 |
1139961600000 | 1398.56 |
1140048000000 | 1409.84 |
1140134400000 | 1416.58 |
1140393600000 | 1420.67 |
1140480000000 | 1425.63 |
1140566400000 | 1439.14 |
1140652800000 | 1439.47 |
1140739200000 | 1444.13 |
1140998400000 | 1451.35 |
1141084800000 | 1429.66 |
1141171200000 | 1443.41 |
1141257600000 | 1430.27 |
1141344000000 | 1423.61 |
1141603200000 | 1431.26 |
1141689600000 | 1416.74 |
1141776000000 | 1402.55 |
1141862400000 | 1414.23 |
1141948800000 | 1426.8 |
1142208000000 | 1436.96 |
1142294400000 | 1440.52 |
1142380800000 | 1447.72 |
1142467200000 | 1450.63 |
1142553600000 | 1454.45 |
1142812800000 | 1462.5 |
1142899200000 | 1463.97 |
1142985600000 | 1467.17 |
1143072000000 | 1469.56 |
1143158400000 | 1475.86 |
1143417600000 | 1464.65 |
1143504000000 | 1455.98 |
1143590400000 | 1458.9 |
1143676800000 | 1476.73 |
1143763200000 | 1467.93 |
1144022400000 | 1483.32 |
1144108800000 | 1477.29 |
1144195200000 | 1482.49 |
1144281600000 | 1488.8 |
1144368000000 | 1477.91 |
1144627200000 | 1482.44 |
1144713600000 | 1461.58 |
1144800000000 | 1459.24 |
1144886400000 | 1464.05 |
1145318400000 | 1462.67 |
1145404800000 | 1483.18 |
1145491200000 | 1487.2 |
1145577600000 | 1498.72 |
1145836800000 | 1488.11 |
1145923200000 | 1489.19 |
1146009600000 | 1496.2 |
1146096000000 | 1485.73 |
1146182400000 | 1479.28 |
1146441600000 | 1482.83 |
1146528000000 | 1495.86 |
1146614400000 | 1485.05 |
1146700800000 | 1494.93 |
1146787200000 | 1516.59 |
1147046400000 | 1522.03 |
1147132800000 | 1524.98 |
1147219200000 | 1519.19 |
1147305600000 | 1515.62 |
1147392000000 | 1478.17 |
1147651200000 | 1450.05 |
1147737600000 | 1446.33 |
1147824000000 | 1399.25 |
1147910400000 | 1390.62 |
1147996800000 | 1396.04 |
1148256000000 | 1345.72 |
1148342400000 | 1390.48 |
1148428800000 | 1368.59 |
1148515200000 | 1385.13 |
1148601600000 | 1415.94 |
1148860800000 | 1416.07 |
1148947200000 | 1379.28 |
1149033600000 | 1395.87 |
1149120000000 | 1400.87 |
1149206400000 | 1404.63 |
1149465600000 | 1394.2 |
1149552000000 | 1359.19 |
1149638400000 | 1364.91 |
1149724800000 | 1319.87 |
1149811200000 | 1346.76 |
1150070400000 | 1331.78 |
1150156800000 | 1296.26 |
1150243200000 | 1302.71 |
1150329600000 | 1345.08 |
1150416000000 | 1334.48 |
1150675200000 | 1350.36 |
1150761600000 | 1358.27 |
1150848000000 | 1359.52 |
1150934400000 | 1364.7 |
1151020800000 | 1364.09 |
1151280000000 | 1362 |
1151366400000 | 1351.54 |
1151452800000 | 1351.06 |
1151539200000 | 1379.05 |
1151625600000 | 1400.93 |
1151884800000 | 1408.38 |
1151971200000 | 1413.95 |
1152057600000 | 1391.85 |
1152144000000 | 1404.57 |
1152230400000 | 1400.38 |
1152489600000 | 1403.38 |
1152576000000 | 1387.35 |
1152662400000 | 1391.54 |
1152748800000 | 1363.89 |
1152835200000 | 1342.05 |
1153094400000 | 1334.08 |
1153180800000 | 1329.2 |
1153267200000 | 1371.1 |
1153353600000 | 1373.66 |
1153440000000 | 1353.64 |
1153699200000 | 1381.24 |
1153785600000 | 1382.81 |
1153872000000 | 1390.26 |
1153958400000 | 1408.41 |
1154044800000 | 1416.58 |
1154304000000 | 1410.76 |
1154390400000 | 1396.91 |
1154476800000 | 1414.45 |
1154563200000 | 1401.68 |
1154649600000 | 1421.61 |
1154908800000 | 1402.86 |
1154995200000 | 1404.71 |
1155081600000 | 1413.79 |
1155168000000 | 1402.53 |
1155254400000 | 1404.99 |
1155513600000 | 1419.55 |
1155600000000 | 1432.74 |
1155686400000 | 1447.34 |
1155772800000 | 1455.77 |
1155859200000 | 1449.68 |
1156118400000 | 1446.47 |
1156204800000 | 1451.89 |
1156291200000 | 1441.24 |
1156377600000 | 1443.93 |
1156464000000 | 1448.49 |
1156723200000 | 1456.19 |
1156809600000 | 1460.58 |
1156896000000 | 1470.28 |
1156982400000 | 1465.34 |
1157068800000 | 1474.35 |
1157328000000 | 1485.14 |
1157414400000 | 1480.38 |
1157500800000 | 1462.08 |
1157587200000 | 1444.29 |
1157673600000 | 1449.9 |
1157932800000 | 1440.61 |
1158019200000 | 1461.66 |
1158105600000 | 1467.81 |
1158192000000 | 1470.76 |
1158278400000 | 1479.02 |
1158537600000 | 1478.07 |
1158624000000 | 1467.44 |
1158710400000 | 1485.37 |
1158796800000 | 1493.48 |
1158883200000 | 1473.94 |
1159142400000 | 1470.96 |
1159228800000 | 1492.23 |
1159315200000 | 1499.85 |
1159401600000 | 1502.04 |
1159488000000 | 1503.07 |
1159747200000 | 1503.25 |
1159833600000 | 1497.68 |
1159920000000 | 1509.13 |
1160006400000 | 1522.88 |
1160092800000 | 1527.28 |
1160352000000 | 1530.87 |
1160438400000 | 1546.73 |
1160524800000 | 1546.45 |
1160611200000 | 1564.65 |
1160697600000 | 1569.68 |
1160956800000 | 1570.26 |
1161043200000 | 1543.94 |
1161129600000 | 1562.43 |
1161216000000 | 1560.78 |
1161302400000 | 1565.09 |
1161561600000 | 1573.03 |
1161648000000 | 1571.3 |
1161734400000 | 1572.65 |
1161820800000 | 1571.15 |
1161907200000 | 1567.73 |
1162166400000 | 1562.08 |
1162252800000 | 1564.25 |
1162339200000 | 1571.95 |
1162425600000 | 1559.02 |
1162512000000 | 1564.5 |
1162771200000 | 1585.7 |
1162857600000 | 1596.31 |
1162944000000 | 1594.73 |
1163030400000 | 1590.47 |
1163116800000 | 1588.59 |
1163376000000 | 1591.58 |
1163462400000 | 1586.54 |
1163548800000 | 1595.32 |
1163635200000 | 1598.37 |
1163721600000 | 1585.13 |
1163980800000 | 1592.06 |
1164067200000 | 1596.27 |
1164153600000 | 1600.08 |
1164240000000 | 1595.68 |
1164326400000 | 1579.54 |
1164585600000 | 1549.49 |
1164672000000 | 1543.76 |
1164758400000 | 1564.87 |
1164844800000 | 1555.58 |
1164931200000 | 1545.05 |
1165190400000 | 1557.13 |
1165276800000 | 1567.9 |
1165363200000 | 1569.93 |
1165449600000 | 1580.03 |
1165536000000 | 1581 |
1165795200000 | 1591.97 |
1165881600000 | 1596.97 |
1165968000000 | 1605.8 |
1166054400000 | 1616.36 |
1166140800000 | 1626.67 |
1166400000000 | 1627.86 |
1166486400000 | 1615.83 |
1166572800000 | 1625.42 |
1166659200000 | 1624.97 |
1166745600000 | 1617.24 |
1167177600000 | 1634.15 |
1167264000000 | 1637.15 |
1167350400000 | 1633.36 |
1167696000000 | 1657.45 |
1167782400000 | 1656.96 |
1167868800000 | 1647.06 |
1167955200000 | 1631.93 |
1168214400000 | 1632.25 |
1168300800000 | 1639.57 |
1168387200000 | 1627.33 |
1168473600000 | 1658.13 |
1168560000000 | 1663.92 |
1168819200000 | 1675.33 |
1168905600000 | 1666.34 |
1168992000000 | 1663.39 |
1169078400000 | 1661.79 |
1169164800000 | 1675.11 |
1169424000000 | 1668.75 |
1169510400000 | 1670.59 |
1169596800000 | 1689.52 |
1169683200000 | 1688.17 |
1169769600000 | 1673.29 |
1170028800000 | 1679.45 |
1170115200000 | 1687.63 |
1170201600000 | 1679.4 |
1170288000000 | 1698.54 |
1170374400000 | 1705.85 |
1170633600000 | 1706.08 |
1170720000000 | 1711.21 |
1170806400000 | 1720.72 |
1170892800000 | 1704.29 |
1170979200000 | 1715.13 |
1171238400000 | 1700.73 |
1171324800000 | 1704.64 |
1171411200000 | 1721.02 |
1171497600000 | 1715.91 |
1171584000000 | 1713.25 |
1171843200000 | 1721.42 |
1171929600000 | 1716.89 |
1172016000000 | 1709.44 |
1172102400000 | 1718.36 |
1172188800000 | 1717.77 |
1172448000000 | 1724.87 |
1172534400000 | 1666.3 |
1172620800000 | 1639.37 |
1172707200000 | 1622.55 |
1172793600000 | 1616.89 |
1173052800000 | 1596.89 |
1173139200000 | 1612.4 |
1173225600000 | 1622.09 |
1173312000000 | 1649.69 |
1173398400000 | 1651.99 |
1173657600000 | 1643.79 |
1173744000000 | 1622.17 |
1173830400000 | 1570.29 |
1173916800000 | 1605.76 |
1174003200000 | 1601.49 |
1174262400000 | 1631.31 |
1174348800000 | 1647.03 |
1174435200000 | 1657.14 |
1174521600000 | 1688.62 |
1174608000000 | 1694.98 |
1174867200000 | 1677.5 |
1174953600000 | 1674.82 |
1175040000000 | 1660.22 |
1175126400000 | 1681.11 |
1175212800000 | 1682.98 |
1175472000000 | 1687.04 |
1175558400000 | 1707.79 |
1175644800000 | 1710.86 |
1175731200000 | 1715.08 |
1176163200000 | 1730.02 |
1176249600000 | 1726.3 |
1176336000000 | 1720.06 |
1176422400000 | 1728.5 |
1176681600000 | 1756.57 |
1176768000000 | 1755.42 |
1176854400000 | 1744.79 |
1176940800000 | 1736.78 |
1177027200000 | 1767.62 |
1177286400000 | 1765.99 |
1177372800000 | 1747.58 |
1177459200000 | 1763.71 |
1177545600000 | 1765.5 |
1177632000000 | 1757.71 |
1177891200000 | 1761.25 |
1177977600000 | 1759.66 |
1178064000000 | 1768.82 |
1178150400000 | 1773.65 |
1178236800000 | 1789.55 |
1178496000000 | 1791.27 |
1178582400000 | 1773.48 |
1178668800000 | 1783.64 |
1178755200000 | 1769.03 |
1178841600000 | 1781.55 |
1179100800000 | 1774.68 |
1179187200000 | 1782.83 |
1179273600000 | 1779.1 |
1179360000000 | 1780.73 |
1179446400000 | 1798.79 |
1179705600000 | 1798.49 |
1179792000000 | 1800.7 |
1179878400000 | 1812.93 |
1179964800000 | 1797.51 |
1180051200000 | 1799.82 |
1180310400000 | 1803.56 |
1180396800000 | 1802.53 |
1180483200000 | 1796.49 |
1180569600000 | 1815.85 |
1180656000000 | 1832.43 |
1180915200000 | 1828.13 |
1181001600000 | 1819.97 |
1181088000000 | 1788.82 |
1181174400000 | 1764.46 |
1181260800000 | 1761.59 |
1181520000000 | 1783.5 |
1181606400000 | 1768.68 |
1181692800000 | 1778.51 |
1181779200000 | 1809.96 |
1181865600000 | 1835.56 |
1182124800000 | 1832.66 |
1182211200000 | 1829.19 |
1182297600000 | 1841.27 |
1182384000000 | 1817.87 |
1182470400000 | 1810.71 |
1182729600000 | 1806.35 |
1182816000000 | 1789 |
1182902400000 | 1772.91 |
1182988800000 | 1790.46 |
1183075200000 | 1798.98 |
1183334400000 | 1793.51 |
1183420800000 | 1813.96 |
1183507200000 | 1824.77 |
1183593600000 | 1814.3 |
1183680000000 | 1824.83 |
1183939200000 | 1831.46 |
1184025600000 | 1805.1 |
1184112000000 | 1798.05 |
1184198400000 | 1822.04 |
1184284800000 | 1833.46 |
1184544000000 | 1839.75 |
1184630400000 | 1828.15 |
1184716800000 | 1805.5 |
1184803200000 | 1824.81 |
1184889600000 | 1800.03 |
1185148800000 | 1812.19 |
1185235200000 | 1784.26 |
1185321600000 | 1760.99 |
1185408000000 | 1704.98 |
1185494400000 | 1696.01 |
1185753600000 | 1697.62 |
1185840000000 | 1738.42 |
1185926400000 | 1705.12 |
1186012800000 | 1721.18 |
1186099200000 | 1697.12 |
1186358400000 | 1679.33 |
1186444800000 | 1707.53 |
1186531200000 | 1748.16 |
1186617600000 | 1710.12 |
1186704000000 | 1651.86 |
1186963200000 | 1694.14 |
1187049600000 | 1667.48 |
1187136000000 | 1655.83 |
1187222400000 | 1591.25 |
1187308800000 | 1634.39 |
1187568000000 | 1646.97 |
1187654400000 | 1647.72 |
1187740800000 | 1683.06 |
1187827200000 | 1683.08 |
1187913600000 | 1685.06 |
1188172800000 | 1686.27 |
1188259200000 | 1650.38 |
1188345600000 | 1661.46 |
1188432000000 | 1678.76 |
1188518400000 | 1701.71 |
1188777600000 | 1710.59 |
1188864000000 | 1723.58 |
1188950400000 | 1687.89 |
1189036800000 | 1692.13 |
1189123200000 | 1643.08 |
1189382400000 | 1623.95 |
1189468800000 | 1655.73 |
1189555200000 | 1653.82 |
1189641600000 | 1665.78 |
1189728000000 | 1641.79 |
1189987200000 | 1611.3 |
1190073600000 | 1645.82 |
1190160000000 | 1705.79 |
1190246400000 | 1691.66 |
1190332800000 | 1701.83 |
1190592000000 | 1699.77 |
1190678400000 | 1677.69 |
1190764800000 | 1690.39 |
1190851200000 | 1709.49 |
1190937600000 | 1710.84 |
1191196800000 | 1728.99 |
1191283200000 | 1747.18 |
1191369600000 | 1758.46 |
1191456000000 | 1760.77 |
1191542400000 | 1773.71 |
1191801600000 | 1767.32 |
1191888000000 | 1773.01 |
1191974400000 | 1776.45 |
1192060800000 | 1783.04 |
1192147200000 | 1779.28 |
1192406400000 | 1753.33 |
1192492800000 | 1728.69 |
1192579200000 | 1742.59 |
1192665600000 | 1722.36 |
1192752000000 | 1709.08 |
1193011200000 | 1679.18 |
1193097600000 | 1702.64 |
1193184000000 | 1687.12 |
1193270400000 | 1704.43 |
1193356800000 | 1713.81 |
1193616000000 | 1727.75 |
1193702400000 | 1722.18 |
1193788800000 | 1742.19 |
1193875200000 | 1706.09 |
1193961600000 | 1685.87 |
1194220800000 | 1668.01 |
1194307200000 | 1678.16 |
1194393600000 | 1660.37 |
1194480000000 | 1654.88 |
1194566400000 | 1622.24 |
1194825600000 | 1630.8 |
1194912000000 | 1628.35 |
1194998400000 | 1641.11 |
1195084800000 | 1614.37 |
1195171200000 | 1589.26 |
1195430400000 | 1541.29 |
1195516800000 | 1562.49 |
1195603200000 | 1511.89 |
1195689600000 | 1518.15 |
1195776000000 | 1557.83 |
1196035200000 | 1547.44 |
1196121600000 | 1544.9 |
1196208000000 | 1599.69 |
1196294400000 | 1611.06 |
1196380800000 | 1640.28 |
1196640000000 | 1628.36 |
1196726400000 | 1595.04 |
1196812800000 | 1628.25 |
1196899200000 | 1633.48 |
1196985600000 | 1656.35 |
1197244800000 | 1673.34 |
1197331200000 | 1663.91 |
1197417600000 | 1665.71 |
1197504000000 | 1615.62 |
1197590400000 | 1620.89 |
1197849600000 | 1580.78 |
1197936000000 | 1581.66 |
1198022400000 | 1573.7 |
1198108800000 | 1573.87 |
1198195200000 | 1601.17 |
1198454400000 | 1605.64 |
1198713600000 | 1606.29 |
1198800000000 | 1604.89 |
1199059200000 | 1606.48 |
1199232000000 | 1582.66 |
1199318400000 | 1575.91 |
1199404800000 | 1536.83 |
1199664000000 | 1512.65 |
1199750400000 | 1520.66 |
1199836800000 | 1494.15 |
1199923200000 | 1476.73 |
1200009600000 | 1487.09 |
1200268800000 | 1503.79 |
1200355200000 | 1459.32 |
1200441600000 | 1436.35 |
1200528000000 | 1425.03 |
1200614400000 | 1399.11 |
1200873600000 | 1306.5 |
1200960000000 | 1359.31 |
1201046400000 | 1324.51 |
1201132800000 | 1406.44 |
1201219200000 | 1401.5 |
1201478400000 | 1384.74 |
1201564800000 | 1417.56 |
1201651200000 | 1411.8 |
1201737600000 | 1405.91 |
1201824000000 | 1444.45 |
1202083200000 | 1450.78 |
1202169600000 | 1393.75 |
1202256000000 | 1397.91 |
1202342400000 | 1366.72 |
1202428800000 | 1372.67 |
1202688000000 | 1354.11 |
1202774400000 | 1408.54 |
1202860800000 | 1409.97 |
1202947200000 | 1409.49 |
1203033600000 | 1376.79 |
1203292800000 | 1410.74 |
1203379200000 | 1415.59 |
1203465600000 | 1404 |
1203552000000 | 1417.75 |
1203638400000 | 1403.52 |
1203897600000 | 1432.05 |
1203984000000 | 1463.34 |
1204070400000 | 1460.44 |
1204156800000 | 1428.07 |
1204243200000 | 1402.7 |
1204502400000 | 1382.05 |
1204588800000 | 1361.08 |
1204675200000 | 1396.53 |
1204761600000 | 1370.66 |
1204848000000 | 1353.56 |
1205107200000 | 1326.25 |
1205193600000 | 1349.29 |
1205280000000 | 1379 |
1205366400000 | 1352.9 |
1205452800000 | 1338.85 |
1205712000000 | 1257.77 |
1205798400000 | 1316.01 |
1205884800000 | 1302.39 |
1205971200000 | 1295.21 |
1206403200000 | 1354.07 |
1206489600000 | 1345.68 |
1206576000000 | 1364.77 |
1206662400000 | 1360.08 |
1206921600000 | 1358.29 |
1207008000000 | 1413.02 |
1207094400000 | 1436.06 |
1207180800000 | 1421.94 |
1207267200000 | 1430.01 |
1207526400000 | 1448.62 |
1207612800000 | 1434.73 |
1207699200000 | 1422.01 |
1207785600000 | 1412.34 |
1207872000000 | 1393.48 |
1208131200000 | 1379.85 |
1208217600000 | 1384.5 |
1208304000000 | 1420.54 |
1208390400000 | 1411.4 |
1208476800000 | 1450.28 |
1208736000000 | 1431.06 |
1208822400000 | 1422.7 |
1208908800000 | 1430.69 |
1208995200000 | 1429.64 |
1209081600000 | 1451.65 |
1209340800000 | 1466.39 |
1209427200000 | 1445.76 |
1209513600000 | 1456.61 |
1209600000000 | 1458.93 |
1209686400000 | 1493.75 |
1209945600000 | 1490.41 |
1210032000000 | 1483.21 |
1210118400000 | 1495.27 |
1210204800000 | 1493.33 |
1210291200000 | 1470.56 |
1210550400000 | 1473.05 |
1210636800000 | 1472.48 |
1210723200000 | 1484.98 |
1210809600000 | 1490.03 |
1210896000000 | 1494.54 |
1211155200000 | 1508.26 |
1211241600000 | 1472.21 |
1211328000000 | 1454.43 |
1211414400000 | 1460.73 |
1211500800000 | 1432.8 |
1211760000000 | 1428.41 |
1211846400000 | 1423.15 |
1211932800000 | 1437.48 |
1212019200000 | 1436.43 |
1212105600000 | 1444.93 |
1212364800000 | 1425.86 |
1212451200000 | 1435.92 |
1212537600000 | 1422.76 |
1212624000000 | 1417.1 |
1212710400000 | 1383.68 |
1212969600000 | 1369.36 |
1213056000000 | 1359.34 |
1213142400000 | 1329.26 |
1213228800000 | 1352.87 |
1213315200000 | 1365.67 |
1213574400000 | 1365.63 |
1213660800000 | 1379.46 |
1213747200000 | 1350.48 |
1213833600000 | 1342.06 |
1213920000000 | 1319.4 |
1214179200000 | 1310.46 |
1214265600000 | 1303.93 |
1214352000000 | 1322.87 |
1214438400000 | 1277.83 |
1214524800000 | 1273.51 |
1214784000000 | 1270.81 |
1214870400000 | 1235.18 |
1214956800000 | 1221.52 |
1215043200000 | 1234.74 |
1215129600000 | 1213.15 |
1215388800000 | 1226.27 |
1215475200000 | 1197.22 |
1215561600000 | 1229.81 |
1215648000000 | 1208.6 |
1215734400000 | 1170.09 |
1215993600000 | 1184.6 |
1216080000000 | 1147.66 |
1216166400000 | 1157.31 |
1216252800000 | 1205.22 |
1216339200000 | 1236.58 |
1216598400000 | 1248.55 |
1216684800000 | 1238.22 |
1216771200000 | 1276.38 |
1216857600000 | 1250.92 |
1216944000000 | 1241.48 |
1217203200000 | 1223.54 |
1217289600000 | 1226.05 |
1217376000000 | 1251.64 |
1217462400000 | 1253.98 |
1217548800000 | 1236.68 |
1217808000000 | 1215.93 |
1217894400000 | 1259.62 |
1217980800000 | 1278.63 |
1218067200000 | 1276.02 |
1218153600000 | 1283.1 |
1218412800000 | 1302.85 |
1218499200000 | 1290.06 |
1218585600000 | 1247.83 |
1218672000000 | 1256.72 |
1218758400000 | 1260.7 |
1219017600000 | 1258.45 |
1219104000000 | 1214.97 |
1219190400000 | 1224.93 |
1219276800000 | 1213.89 |
1219363200000 | 1243.31 |
1219622400000 | 1233.33 |
1219708800000 | 1235.53 |
1219795200000 | 1238.18 |
1219881600000 | 1264.84 |
1219968000000 | 1269.84 |
1220227200000 | 1263.83 |
1220313600000 | 1279.47 |
1220400000000 | 1260.32 |
1220486400000 | 1217.16 |
1220572800000 | 1183.74 |
1220832000000 | 1238.07 |
1220918400000 | 1225.57 |
1221004800000 | 1208.96 |
1221091200000 | 1197.4 |
1221177600000 | 1221.24 |
1221436800000 | 1164.6 |
1221523200000 | 1124.17 |
1221609600000 | 1086.04 |
1221696000000 | 1080.39 |
1221782400000 | 1216.09 |
1222041600000 | 1185.33 |
1222128000000 | 1153.41 |
1222214400000 | 1149.03 |
1222300800000 | 1171.37 |
1222387200000 | 1139.31 |
1222646400000 | 1049.68 |
1222732800000 | 1070.58 |
1222819200000 | 1078.9 |
1222905600000 | 1059.53 |
1222992000000 | 1103.73 |
1223251200000 | 997.9 |
1223337600000 | 975.15 |
1223424000000 | 911.1 |
1223510400000 | 912.23 |
1223596800000 | 833.91 |
1223856000000 | 916.29 |
1223942400000 | 943.78 |
1224028800000 | 863.12 |
1224115200000 | 803.08 |
1224201600000 | 819.75 |
1224460800000 | 851.73 |
1224547200000 | 858.32 |
1224633600000 | 807.01 |
1224720000000 | 787.66 |
1224806400000 | 741.16 |
1225065600000 | 700.3 |
1225152000000 | 686.97 |
1225238400000 | 768.47 |
1225324800000 | 800.19 |
1225411200000 | 820.98 |
1225670400000 | 831.34 |
1225756800000 | 888.46 |
1225843200000 | 868.45 |
1225929600000 | 801.69 |
1226016000000 | 812.53 |
1226275200000 | 822.85 |
1226361600000 | 771 |
1226448000000 | 736.21 |
1226534400000 | 728.27 |
1226620800000 | 730.66 |
1226880000000 | 707.76 |
1226966400000 | 700.39 |
1227052800000 | 659.14 |
1227139200000 | 632.93 |
1227225600000 | 624.31 |
1227484800000 | 690.29 |
1227571200000 | 706.55 |
1227657600000 | 710.71 |
1227744000000 | 740.47 |
1227830400000 | 746.19 |
1228089600000 | 691.46 |
1228176000000 | 704.92 |
1228262400000 | 704.34 |
1228348800000 | 705.65 |
1228435200000 | 672.86 |
1228694400000 | 736.05 |
1228780800000 | 750.38 |
1228867200000 | 758.45 |
1228953600000 | 747.41 |
1229040000000 | 719.9 |
1229299200000 | 716.11 |
1229385600000 | 723.94 |
1229472000000 | 717.75 |
1229558400000 | 716.19 |
1229644800000 | 712.49 |
1229904000000 | 696.03 |
1229990400000 | 697.34 |
1230076800000 | 695.61 |
1230508800000 | 701.8 |
1230595200000 | 717.03 |
1230681600000 | 721.08 |
1230854400000 | 750.04 |
1231113600000 | 765.98 |
1231200000000 | 787.89 |
1231286400000 | 777.45 |
1231372800000 | 764.53 |
1231459200000 | 759.53 |
1231718400000 | 747 |
1231804800000 | 728.38 |
1231891200000 | 680.5 |
1231977600000 | 670.14 |
1232064000000 | 676.86 |
1232323200000 | 648.69 |
1232409600000 | 619.69 |
1232496000000 | 628.04 |
1232582400000 | 623.68 |
1232668800000 | 615.05 |
1232928000000 | 646.42 |
1233014400000 | 646.87 |
1233100800000 | 692.47 |
1233187200000 | 674.49 |
1233273600000 | 670.38 |
1233532800000 | 646.84 |
1233619200000 | 656.81 |
1233705600000 | 688.24 |
1233792000000 | 687.17 |
1233878400000 | 711.8 |
1234137600000 | 721.04 |
1234224000000 | 693.83 |
1234310400000 | 688.75 |
1234396800000 | 675.12 |
1234483200000 | 677.6 |
1234742400000 | 663.75 |
1234828800000 | 634.28 |
1234915200000 | 633.14 |
1235001600000 | 632.1 |
1235088000000 | 595.98 |
1235347200000 | 585.83 |
1235433600000 | 578.51 |
1235520000000 | 581.07 |
1235606400000 | 607.2 |
1235692800000 | 588.85 |
1235952000000 | 551.71 |
1236038400000 | 542.63 |
1236124800000 | 573.74 |
1236211200000 | 538.83 |
1236297600000 | 527.52 |
1236556800000 | 521.76 |
1236643200000 | 566.31 |
1236729600000 | 576.95 |
1236816000000 | 582.31 |
1236902400000 | 587.24 |
1237161600000 | 608.39 |
1237248000000 | 601.91 |
1237334400000 | 601.9 |
1237420800000 | 620.52 |
1237507200000 | 623.84 |
1237766400000 | 653.17 |
1237852800000 | 649.89 |
1237939200000 | 647.82 |
1238025600000 | 654.7 |
1238112000000 | 647.59 |
1238371200000 | 607.05 |
1238457600000 | 632.55 |
1238544000000 | 648.91 |
1238630400000 | 698.75 |
1238716800000 | 700.91 |
1238976000000 | 693.4 |
1239062400000 | 678.42 |
1239148800000 | 684.36 |
1239235200000 | 717.83 |
1239667200000 | 746.5 |
1239753600000 | 736.62 |
1239840000000 | 754.89 |
1239926400000 | 773.33 |
1240185600000 | 732.95 |
1240272000000 | 731.79 |
1240358400000 | 756.77 |
1240444800000 | 752.46 |
1240531200000 | 772.14 |
1240790400000 | 770.04 |
1240876800000 | 750.4 |
1240963200000 | 772.51 |
1241049600000 | 794.95 |
1241136000000 | 797.01 |
1241395200000 | 814.99 |
1241481600000 | 826.54 |
1241568000000 | 840.66 |
1241654400000 | 829.94 |
1241740800000 | 850.91 |
1242000000000 | 837.52 |
1242086400000 | 823.68 |
1242172800000 | 780.32 |
1242259200000 | 789.27 |
1242345600000 | 800.02 |
1242604800000 | 826.65 |
1242691200000 | 851.55 |
1242777600000 | 857.81 |
1242864000000 | 836.25 |
1242950400000 | 836.04 |
1243209600000 | 836.66 |
1243296000000 | 841.46 |
1243382400000 | 850.44 |
1243468800000 | 837.3 |
1243555200000 | 842.75 |
1243814400000 | 875.63 |
1243900800000 | 875.91 |
1243987200000 | 853.83 |
1244073600000 | 849.78 |
1244160000000 | 861.22 |
1244419200000 | 848.79 |
1244505600000 | 853.33 |
1244592000000 | 869.54 |
1244678400000 | 880.34 |
1244764800000 | 874.7 |
1245024000000 | 846.13 |
1245110400000 | 842.37 |
1245196800000 | 814.15 |
1245283200000 | 819.98 |
1245369600000 | 829.97 |
1245628800000 | 799.87 |
1245715200000 | 791.66 |
1245801600000 | 822.28 |
1245888000000 | 813.8 |
1245974400000 | 815.38 |
1246233600000 | 833.63 |
1246320000000 | 823.75 |
1246406400000 | 839.05 |
1246492800000 | 812.3 |
1246579200000 | 813.54 |
1246838400000 | 797.22 |
1246924800000 | 794.38 |
1247011200000 | 780.05 |
1247097600000 | 790.56 |
1247184000000 | 780.49 |
1247443200000 | 799.46 |
1247529600000 | 815.04 |
1247616000000 | 844.72 |
1247702400000 | 845.18 |
1247788800000 | 849.77 |
1248048000000 | 863.72 |
1248134400000 | 871.17 |
1248220800000 | 870.98 |
1248307200000 | 896.23 |
1248393600000 | 896.22 |
1248652800000 | 901.03 |
1248739200000 | 885.81 |
1248825600000 | 894.29 |
1248912000000 | 919.82 |
1248998400000 | 924.27 |
1249257600000 | 948.94 |
1249344000000 | 944.44 |
1249430400000 | 945.35 |
1249516800000 | 955.48 |
1249603200000 | 966.6 |
1249862400000 | 962.27 |
1249948800000 | 940.38 |
1250035200000 | 952.29 |
1250121600000 | 970.62 |
1250208000000 | 960.13 |
1250467200000 | 934.94 |
1250553600000 | 949.68 |
1250640000000 | 944.17 |
1250726400000 | 960.15 |
1250812800000 | 986.34 |
1251072000000 | 1004.5 |
1251158400000 | 1007.62 |
1251244800000 | 999.18 |
1251331200000 | 992.23 |
1251417600000 | 1008.61 |
1251676800000 | 998.52 |
1251763200000 | 973.56 |
1251849600000 | 960.56 |
1251936000000 | 968.12 |
1252022400000 | 987.02 |
1252281600000 | 1003.57 |
1252368000000 | 1005.77 |
1252454400000 | 1016.98 |
1252540800000 | 1018.08 |
1252627200000 | 1026.39 |
1252886400000 | 1020.85 |
1252972800000 | 1025.08 |
1253059200000 | 1047.67 |
1253145600000 | 1054.97 |
1253232000000 | 1048.97 |
1253491200000 | 1033.89 |
1253577600000 | 1040 |
1253664000000 | 1045.13 |
1253750400000 | 1022 |
1253836800000 | 1014.46 |
1254096000000 | 1035.63 |
1254182400000 | 1038.06 |
1254268800000 | 1032.89 |
1254355200000 | 1008.96 |
1254441600000 | 984.88 |
1254700800000 | 996.25 |
1254787200000 | 1028.88 |
1254873600000 | 1026.1 |
1254960000000 | 1044.29 |
1255046400000 | 1041.72 |
1255305600000 | 1050.9 |
1255392000000 | 1037.79 |
1255478400000 | 1070.17 |
1255564800000 | 1067.68 |
1255651200000 | 1057.39 |
1255910400000 | 1074.37 |
1255996800000 | 1064.52 |
1256083200000 | 1066.94 |
1256169600000 | 1048.75 |
1256256000000 | 1047.07 |
1256515200000 | 1025.84 |
1256601600000 | 1016.79 |
1256688000000 | 981.31 |
1256774400000 | 1013 |
1256860800000 | 986.17 |
1257120000000 | 991.29 |
1257206400000 | 975.37 |
1257292800000 | 1001.23 |
1257379200000 | 1005.49 |
1257465600000 | 1011.65 |
1257724800000 | 1038.72 |
1257811200000 | 1034.23 |
1257897600000 | 1045.1 |
1257984000000 | 1045.78 |
1258070400000 | 1050.33 |
1258329600000 | 1071.35 |
1258416000000 | 1062.31 |
1258502400000 | 1062.29 |
1258588800000 | 1039.17 |
1258675200000 | 1028.86 |
1258934400000 | 1055.57 |
1259020800000 | 1044.84 |
1259107200000 | 1047.94 |
1259193600000 | 1002.56 |
1259280000000 | 1019.22 |
1259539200000 | 1004.16 |
1259625600000 | 1034.29 |
1259712000000 | 1037.61 |
1259798400000 | 1035.72 |
1259884800000 | 1044.33 |
1260144000000 | 1038.65 |
1260230400000 | 1019.91 |
1260316800000 | 1007.25 |
1260403200000 | 1018.02 |
1260489600000 | 1021.99 |
1260748800000 | 1032.27 |
1260835200000 | 1030.86 |
1260921600000 | 1049.42 |
1261008000000 | 1031.87 |
1261094400000 | 1023.52 |
1261353600000 | 1040.26 |
1261440000000 | 1044.69 |
1261526400000 | 1049.82 |
1261612800000 | 1050.19 |
1261958400000 | 1057.71 |
1262044800000 | 1062.68 |
1262131200000 | 1057.79 |
1262217600000 | 1061.53 |
1262563200000 | 1083.66 |
1262649600000 | 1089.91 |
1262736000000 | 1095.61 |
1262822400000 | 1100.34 |
1262908800000 | 1108.58 |
1263168000000 | 1103.33 |
1263254400000 | 1088.76 |
1263340800000 | 1090.08 |
1263427200000 | 1099.95 |
1263513600000 | 1084.87 |
1263772800000 | 1091.28 |
1263859200000 | 1096.81 |
1263945600000 | 1072.5 |
1264032000000 | 1048.58 |
1264118400000 | 1033.9 |
1264377600000 | 1028.97 |
1264464000000 | 1030.83 |
1264550400000 | 1016.9 |
1264636800000 | 1003.88 |
1264723200000 | 1017.83 |
1264982400000 | 1029.22 |
1265068800000 | 1045.92 |
1265155200000 | 1037.54 |
1265241600000 | 997.75 |
1265328000000 | 973.81 |
1265587200000 | 976.66 |
1265673600000 | 982.16 |
1265760000000 | 992.17 |
1265846400000 | 990.34 |
1265932800000 | 981.28 |
1266192000000 | 987.78 |
1266278400000 | 1004.21 |
1266364800000 | 1023.68 |
1266451200000 | 1030.32 |
1266537600000 | 1032.54 |
1266796800000 | 1034.72 |
1266883200000 | 1017.13 |
1266969600000 | 1018.79 |
1267056000000 | 1000.43 |
1267142400000 | 1014.12 |
1267401600000 | 1025.67 |
1267488000000 | 1037.53 |
1267574400000 | 1053.48 |
1267660800000 | 1056.43 |
1267747200000 | 1081.21 |
1268006400000 | 1080.1 |
1268092800000 | 1076.81 |
1268179200000 | 1088.89 |
1268265600000 | 1082.92 |
1268352000000 | 1091.8 |
1268611200000 | 1079.64 |
1268697600000 | 1093.6199 |
1268784000000 | 1109.9 |
1268870400000 | 1103.9 |
1268956800000 | 1098.73 |
1269216000000 | 1097.22 |
1269302400000 | 1109.43 |
1269388800000 | 1110.65 |
1269475200000 | 1125.5 |
1269561600000 | 1122.38 |
1269820800000 | 1124.13 |
1269907200000 | 1121.41 |
1269993600000 | 1121.29 |
1270080000000 | 1144.19 |
1270512000000 | 1155.69 |
1270598400000 | 1151.33 |
1270684800000 | 1136.14 |
1270771200000 | 1153.64 |
1271030400000 | 1153.79 |
1271116800000 | 1149.07 |
1271203200000 | 1162.07 |
1271289600000 | 1169.4 |
1271376000000 | 1145.01 |
1271635200000 | 1136.3599 |
1271721600000 | 1153.34 |
1271808000000 | 1142.5 |
1271894400000 | 1122.98 |
1271980800000 | 1137.29 |
1272240000000 | 1154.65 |
1272326400000 | 1111.51 |
1272412800000 | 1093.25 |
1272499200000 | 1112.77 |
1272585600000 | 1101.43 |
1272844800000 | 1104.65 |
1272931200000 | 1058.85 |
1273017600000 | 1046.19 |
1273104000000 | 1023.21 |
1273190400000 | 983.52 |
1273449600000 | 1080.8 |
1273536000000 | 1070.74 |
1273622400000 | 1089.07 |
1273708800000 | 1091.55 |
1273795200000 | 1044.81 |
1274054400000 | 1040.04 |
1274140800000 | 1058.82 |
1274227200000 | 1017.82 |
1274313600000 | 991.08 |
1274400000000 | 996.91 |
1274659200000 | 1000.23 |
1274745600000 | 965.93 |
1274832000000 | 995.11 |
1274918400000 | 1030.21 |
1275004800000 | 1024.35 |
1275264000000 | 1028.97 |
1275350400000 | 1029.25 |
1275436800000 | 1024.07 |
1275523200000 | 1038.35 |
1275609600000 | 1011.41 |
1275868800000 | 1001.22 |
1275955200000 | 991.27 |
1276041600000 | 1015.86 |
1276128000000 | 1040.13 |
1276214400000 | 1046.1199 |
1276473600000 | 1068.2 |
1276560000000 | 1080.07 |
1276646400000 | 1079.15 |
1276732800000 | 1080.6099 |
1276819200000 | 1089.13 |
1277078400000 | 1105.69 |
1277164800000 | 1096.81 |
1277251200000 | 1083.67 |
1277337600000 | 1056.46 |
1277424000000 | 1050.81 |
1277683200000 | 1066.25 |
1277769600000 | 1022.46 |
1277856000000 | 1020.23 |
1277942400000 | 991.9 |
1278028800000 | 996.2 |
1278288000000 | 989.6 |
1278374400000 | 1022.24 |
1278460800000 | 1040.75 |
1278547200000 | 1055.13 |
1278633600000 | 1063.42 |
1278892800000 | 1065 |
1278979200000 | 1088.38 |
1279065600000 | 1087.46 |
1279152000000 | 1067.23 |
1279238400000 | 1044.06 |
1279497600000 | 1036.75 |
1279584000000 | 1039.77 |
1279670400000 | 1055.41 |
1279756800000 | 1084.53 |
1279843200000 | 1092.09 |
1280102400000 | 1101.46 |
1280188800000 | 1118.23 |
1280275200000 | 1114.6199 |
1280361600000 | 1108.46 |
1280448000000 | 1103.59 |
1280707200000 | 1140.82 |
1280793600000 | 1138.5 |
1280880000000 | 1136.93 |
1280966400000 | 1136.8 |
1281052800000 | 1124.35 |
1281312000000 | 1139.44 |
1281398400000 | 1123.6199 |
1281484800000 | 1090.39 |
1281571200000 | 1086.13 |
1281657600000 | 1086.92 |
1281916800000 | 1086.8 |
1282003200000 | 1105.8 |
1282089600000 | 1100.55 |
1282176000000 | 1081.54 |
1282262400000 | 1069.35 |
1282521600000 | 1076.25 |
1282608000000 | 1052.28 |
1282694400000 | 1039.33 |
1282780800000 | 1052.59 |
1282867200000 | 1057.54 |
1283126400000 | 1054.76 |
1283212800000 | 1057.08 |
1283299200000 | 1094.97 |
1283385600000 | 1095.57 |
1283472000000 | 1108.15 |
1283731200000 | 1109.31 |
1283817600000 | 1099.49 |
1283904000000 | 1110.26 |
1283990400000 | 1127.25 |
1284076800000 | 1125.53 |
1284336000000 | 1139.83 |
1284422400000 | 1140.41 |
1284508800000 | 1135.6099 |
1284595200000 | 1126.8 |
1284681600000 | 1122.99 |
1284940800000 | 1138.4 |
1285027200000 | 1133.29 |
1285113600000 | 1117.69 |
1285200000000 | 1112.89 |
1285286400000 | 1131.14 |
1285545600000 | 1125.6 |
1285632000000 | 1123.85 |
1285718400000 | 1116.91 |
1285804800000 | 1110.22 |
1285891200000 | 1107.22 |
1286150400000 | 1099.6199 |
1286236800000 | 1120.44 |
1286323200000 | 1130.17 |
1286409600000 | 1125.18 |
1286496000000 | 1126.03 |
1286755200000 | 1129.9 |
1286841600000 | 1125.24 |
1286928000000 | 1147.9 |
1287014400000 | 1145.66 |
1287100800000 | 1144.76 |
1287360000000 | 1148.3 |
1287446400000 | 1142.26 |
1287532800000 | 1148.84 |
1287619200000 | 1156.26 |
1287705600000 | 1152.54 |
1287964800000 | 1154.06 |
1288051200000 | 1148.02 |
1288137600000 | 1138.96 |
1288224000000 | 1139.8599 |
1288310400000 | 1135.52 |
1288569600000 | 1136.79 |
1288656000000 | 1142.14 |
1288742400000 | 1136.38 |
1288828800000 | 1163.15 |
1288915200000 | 1167.77 |
1289174400000 | 1168.54 |
1289260800000 | 1180.07 |
1289347200000 | 1164.32 |
1289433600000 | 1162.59 |
1289520000000 | 1157.09 |
1289779200000 | 1167.8599 |
1289865600000 | 1132.66 |
1289952000000 | 1140.97 |
1290038400000 | 1160.09 |
1290124800000 | 1152.25 |
1290384000000 | 1139.97 |
1290470400000 | 1118.96 |
1290556800000 | 1132.1199 |
1290643200000 | 1140.31 |
1290729600000 | 1129.71 |
1290988800000 | 1109.67 |
1291075200000 | 1107.32 |
1291161600000 | 1139.82 |
1291248000000 | 1166.54 |
1291334400000 | 1166.45 |
1291593600000 | 1166.91 |
1291680000000 | 1177.77 |
1291766400000 | 1182.21 |
1291852800000 | 1188.31 |
1291939200000 | 1188.03 |
1292198400000 | 1193.94 |
1292284800000 | 1194.77 |
1292371200000 | 1188.44 |
1292457600000 | 1191.59 |
1292544000000 | 1187.09 |
1292803200000 | 1196.33 |
1292889600000 | 1212.88 |
1292976000000 | 1213.32 |
1293062400000 | 1211.27 |
1293148800000 | 1209.49 |
1293408000000 | 1200.52 |
1293494400000 | 1202.57 |
1293580800000 | 1208.33 |
1293667200000 | 1194.56 |
1293753600000 | 1190.08 |
1294012800000 | 1202.8 |
1294099200000 | 1210.56 |
1294185600000 | 1208.53 |
1294272000000 | 1210.53 |
1294358400000 | 1206.24 |
1294617600000 | 1190.96 |
1294704000000 | 1212.94 |
1294790400000 | 1242.19 |
1294876800000 | 1240.71 |
1294963200000 | 1241.1 |
1295222400000 | 1238.26 |
1295308800000 | 1251.25 |
1295395200000 | 1231.02 |
1295481600000 | 1217.85 |
1295568000000 | 1230.04 |
1295827200000 | 1229.46 |
1295913600000 | 1220.14 |
1296000000000 | 1234.26 |
1296086400000 | 1243.79 |
1296172800000 | 1232.46 |
1296432000000 | 1229.47 |
1296518400000 | 1249.58 |
1296604800000 | 1251.67 |
1296691200000 | 1251.5 |
1296777600000 | 1258.85 |
1297036800000 | 1274.32 |
1297123200000 | 1274.71 |
1297209600000 | 1270.52 |
1297296000000 | 1262.99 |
1297382400000 | 1270.29 |
1297641600000 | 1276.31 |
1297728000000 | 1276.81 |
1297814400000 | 1287.92 |
1297900800000 | 1287.8 |
1297987200000 | 1285.93 |
1298246400000 | 1262.07 |
1298332800000 | 1253.93 |
1298419200000 | 1236.52 |
1298505600000 | 1230.1099 |
1298592000000 | 1249.14 |
1298851200000 | 1263.35 |
1298937600000 | 1252.1099 |
1299024000000 | 1244.44 |
1299110400000 | 1250.5 |
1299196800000 | 1242.15 |
1299456000000 | 1235.03 |
1299542400000 | 1238.64 |
1299628800000 | 1235.85 |
1299715200000 | 1215.29 |
1299801600000 | 1204.03 |
1300060800000 | 1195.52 |
1300147200000 | 1167.89 |
1300233600000 | 1145.58 |
1300320000000 | 1170.71 |
1300406400000 | 1176.75 |
1300665600000 | 1200.01 |
1300752000000 | 1196.1199 |
1300838400000 | 1202.3699 |
1300924800000 | 1217.07 |
1301011200000 | 1217.21 |
1301270400000 | 1220.51 |
1301356800000 | 1220.89 |
1301443200000 | 1228.96 |
1301529600000 | 1215.74 |
1301616000000 | 1237.82 |
1301875200000 | 1238.1199 |
1301961600000 | 1237.91 |
1302048000000 | 1245.98 |
1302134400000 | 1243.3599 |
1302220800000 | 1251.07 |
1302480000000 | 1248.47 |
1302566400000 | 1221.96 |
1302652800000 | 1230.63 |
1302739200000 | 1220.47 |
1302825600000 | 1220 |
1303084800000 | 1194.3599 |
1303171200000 | 1199.8599 |
1303257600000 | 1223.73 |
1303344000000 | 1237.24 |
1303776000000 | 1241.49 |
1303862400000 | 1245.06 |
1303948800000 | 1250.64 |
1304035200000 | 1255.51 |
1304294400000 | 1255.46 |
1304380800000 | 1247.2 |
1304467200000 | 1225.64 |
1304553600000 | 1218.39 |
1304640000000 | 1237.1 |
1304899200000 | 1230.1 |
1304985600000 | 1246.1099 |
1305072000000 | 1245.85 |
1305158400000 | 1233.57 |
1305244800000 | 1225.46 |
1305504000000 | 1226.1 |
1305590400000 | 1209.72 |
1305676800000 | 1214.1 |
1305763200000 | 1222.23 |
1305849600000 | 1217.29 |
1306108800000 | 1192.85 |
1306195200000 | 1196.15 |
1306281600000 | 1207.88 |
1306368000000 | 1206.63 |
1306454400000 | 1218.9 |
1306713600000 | 1217.47 |
1306800000000 | 1229.94 |
1306886400000 | 1217.89 |
1306972800000 | 1200.05 |
1307059200000 | 1197.1199 |
1307318400000 | 1188.71 |
1307404800000 | 1188.09 |
1307491200000 | 1171.23 |
1307577600000 | 1184.33 |
1307664000000 | 1167.1 |
1307923200000 | 1168.19 |
1308009600000 | 1182.15 |
1308096000000 | 1165.58 |
1308182400000 | 1158.74 |
1308268800000 | 1164.24 |
1308528000000 | 1153.89 |
1308614400000 | 1178.19 |
1308700800000 | 1169.69 |
1308787200000 | 1143.8699 |
1308873600000 | 1138.25 |
1309132800000 | 1137.26 |
1309219200000 | 1146.4 |
1309305600000 | 1172.98 |
1309392000000 | 1190.66 |
1309478400000 | 1205.6199 |
1309737600000 | 1206.1199 |
1309824000000 | 1202.56 |
1309910400000 | 1195.5 |
1309996800000 | 1201.63 |
1310083200000 | 1183.85 |
1310342400000 | 1157.21 |
1310428800000 | 1148.47 |
1310515200000 | 1160.44 |
1310601600000 | 1147.24 |
1310688000000 | 1137.7 |
1310947200000 | 1108.96 |
1311033600000 | 1124.38 |
1311120000000 | 1145.07 |
1311206400000 | 1163.76 |
1311292800000 | 1166.99 |
1311552000000 | 1156.7 |
1311638400000 | 1152.07 |
1311724800000 | 1134.78 |
1311811200000 | 1131.55 |
1311897600000 | 1123.27 |
1312156800000 | 1102.46 |
1312243200000 | 1072.71 |
1312329600000 | 1046.14 |
1312416000000 | 996.35 |
1312502400000 | 980.79 |
1312761600000 | 930.83 |
1312848000000 | 950.77 |
1312934400000 | 905.95 |
1313020800000 | 937.09 |
1313107200000 | 973.43 |
1313366400000 | 977.25 |
1313452800000 | 973.27 |
1313539200000 | 970.91 |
1313625600000 | 909.07 |
1313712000000 | 894.13 |
1313971200000 | 895.14 |
1314057600000 | 900.4 |
1314144000000 | 919.61 |
1314230400000 | 914 |
1314316800000 | 905.33 |
1314576000000 | 921.39 |
1314662400000 | 934.98 |
1314748800000 | 969.18 |
1314835200000 | 971.84 |
1314921600000 | 938.57 |
1315180800000 | 890.72 |
1315267200000 | 880.16 |
1315353600000 | 915.36 |
1315440000000 | 923.17 |
1315526400000 | 888.08 |
1315785600000 | 860.14 |
1315872000000 | 872.53 |
1315958400000 | 885.19 |
1316044800000 | 912.02 |
1316131200000 | 915.93 |
1316390400000 | 887.13 |
1316476800000 | 901.37 |
1316563200000 | 884.76 |
1316649600000 | 833 |
1316736000000 | 839.08 |
1316995200000 | 859.42 |
1317081600000 | 911 |
1317168000000 | 894.3 |
1317254400000 | 906.38 |
1317340800000 | 885.72 |
1317600000000 | 867.48 |
1317686400000 | 834.92 |
1317772800000 | 872.95 |
1317859200000 | 909.18 |
1317945600000 | 913.87 |
1318204800000 | 938.11 |
1318291200000 | 937.08 |
1318377600000 | 962.53 |
1318464000000 | 941.51 |
1318550400000 | 949.78 |
1318809600000 | 935.8 |
1318896000000 | 931.92 |
1318982400000 | 938.18 |
1319068800000 | 912.97 |
1319155200000 | 942.86 |
1319414400000 | 966.11 |
1319500800000 | 958.26 |
1319587200000 | 956.41 |
1319673600000 | 1016.24 |
1319760000000 | 1012.96 |
1320019200000 | 975.8 |
1320105600000 | 925.06 |
1320192000000 | 939.02 |
1320278400000 | 964.62 |
1320364800000 | 951.5 |
1320624000000 | 943.51 |
1320710400000 | 953.77 |
1320796800000 | 929.23 |
1320883200000 | 924.33 |
1320969600000 | 954.12 |
1321228800000 | 939.18 |
1321315200000 | 928.26 |
1321401600000 | 928.74 |
1321488000000 | 910.77 |
1321574400000 | 901.96 |
1321833600000 | 866.77 |
1321920000000 | 856.12 |
1322006400000 | 841.38 |
1322092800000 | 846.15 |
1322179200000 | 851.51 |
1322438400000 | 893.8 |
1322524800000 | 901.88 |
1322611200000 | 944.35 |
1322697600000 | 934.36 |
1322784000000 | 953.23 |
1323043200000 | 966.88 |
1323129600000 | 961.58 |
1323216000000 | 956.3 |
1323302400000 | 930.22 |
1323388800000 | 947.07 |
1323648000000 | 917.22 |
1323734400000 | 918.37 |
1323820800000 | 893.17 |
1323907200000 | 902.6 |
1323993600000 | 902.51 |
1324252800000 | 898.92 |
1324339200000 | 927.97 |
1324425600000 | 920.97 |
1324512000000 | 934.17 |
1324598400000 | 939.98 |
1324944000000 | 939.58 |
1325030400000 | 927.34 |
1325116800000 | 937.7 |
1325203200000 | 948.08 |
1325462400000 | 961.42 |
1325548800000 | 982.82 |
1325635200000 | 974.27 |
1325721600000 | 961.46 |
1325808000000 | 958.86 |
1326067200000 | 950.77 |
1326153600000 | 977.7 |
1326240000000 | 980.42 |
1326326400000 | 987.85 |
1326412800000 | 989.57 |
1326672000000 | 997.38 |
1326758400000 | 1009.74 |
1326844800000 | 1013.11 |
1326931200000 | 1039.8 |
1327017600000 | 1038.39 |
1327276800000 | 1050.1099 |
1327363200000 | 1040.32 |
1327449600000 | 1036.75 |
1327536000000 | 1055.18 |
1327622400000 | 1045.3699 |
1327881600000 | 1024.58 |
1327968000000 | 1032.79 |
1328054400000 | 1061.68 |
1328140800000 | 1071.56 |
1328227200000 | 1092.78 |
1328486400000 | 1087.47 |
1328572800000 | 1083.67 |
1328659200000 | 1084.16 |
1328745600000 | 1086.23 |
1328832000000 | 1069.3599 |
1329091200000 | 1076.47 |
1329177600000 | 1069.8599 |
1329264000000 | 1079.28 |
1329350400000 | 1078.32 |
1329436800000 | 1091.17 |
1329696000000 | 1108.59 |
1329782400000 | 1100.07 |
1329868800000 | 1087.41 |
1329955200000 | 1084.29 |
1330041600000 | 1092.03 |
1330300800000 | 1085.49 |
1330387200000 | 1089.92 |
1330473600000 | 1089.45 |
1330560000000 | 1101.8 |
1330646400000 | 1103.51 |
1330905600000 | 1087.91 |
1330992000000 | 1047.04 |
1331078400000 | 1057.89 |
1331164800000 | 1082.1099 |
1331251200000 | 1085.8699 |
1331510400000 | 1079.81 |
1331596800000 | 1103.45 |
1331683200000 | 1109.44 |
1331769600000 | 1119.25 |
1331856000000 | 1128.97 |
1332115200000 | 1128.25 |
1332201600000 | 1108.52 |
1332288000000 | 1104 |
1332374400000 | 1084.49 |
1332460800000 | 1088.59 |
1332720000000 | 1098.18 |
1332806400000 | 1095.6 |
1332892800000 | 1079.8599 |
1332979200000 | 1062.76 |
1333065600000 | 1076.8599 |
1333324800000 | 1090.4 |
1333411200000 | 1074.76 |
1333497600000 | 1044.91 |
1333584000000 | 1047.58 |
1334016000000 | 1012.13 |
1334102400000 | 1023.97 |
1334188800000 | 1041.71 |
1334275200000 | 1019.16 |
1334534400000 | 1017.18 |
1334620800000 | 1046.69 |
1334707200000 | 1034.92 |
1334793600000 | 1028.27 |
1334880000000 | 1036.01 |
1335139200000 | 1002.18 |
1335225600000 | 1016.49 |
1335312000000 | 1035.95 |
1335398400000 | 1033.4 |
1335484800000 | 1047.15 |
1335744000000 | 1035.81 |
1335830400000 | 1041.43 |
1335916800000 | 1033.34 |
1336003200000 | 1028.96 |
1336089600000 | 1007.28 |
1336348800000 | 1017.28 |
1336435200000 | 994.67 |
1336521600000 | 990.4 |
1336608000000 | 1003.48 |
1336694400000 | 1002.4 |
1336953600000 | 976.91 |
1337040000000 | 964.92 |
1337126400000 | 960.49 |
1337212800000 | 945.88 |
1337299200000 | 934.49 |
1337558400000 | 945.44 |
1337644800000 | 970.2 |
1337731200000 | 942.87 |
1337817600000 | 953.05 |
1337904000000 | 952.08 |
1338163200000 | 954.13 |
1338249600000 | 964.87 |
1338336000000 | 946.31 |
1338422400000 | 939.15 |
1338508800000 | 919.25 |
1338768000000 | 915.84 |
1338854400000 | 920.87 |
1338940800000 | 950.13 |
1339027200000 | 965.87 |
1339113600000 | 957.02 |
1339372800000 | 956.14 |
1339459200000 | 958.76 |
1339545600000 | 951.11 |
1339632000000 | 947.59 |
1339718400000 | 964.88 |
1339977600000 | 961.52 |
1340064000000 | 981.4 |
1340150400000 | 992 |
1340236800000 | 983.59 |
1340323200000 | 971.81 |
1340582400000 | 948.77 |
1340668800000 | 943.38 |
1340755200000 | 958.31 |
1340841600000 | 949.1 |
1340928000000 | 988.87 |
1341187200000 | 1003.87 |
1341273600000 | 1016.79 |
1341360000000 | 1015.89 |
1341446400000 | 1010.27 |
1341532800000 | 991.55 |
1341792000000 | 986.48 |
1341878400000 | 996.54 |
1341964800000 | 995.7 |
1342051200000 | 983.25 |
1342137600000 | 997.52 |
1342396800000 | 998.01 |
1342483200000 | 993.87 |
1342569600000 | 1006.15 |
1342656000000 | 1021.23 |
1342742400000 | 1002.25 |
1343001600000 | 972.47 |
1343088000000 | 969.05 |
1343174400000 | 971.22 |
1343260800000 | 1001.3 |
1343347200000 | 1017.36 |
1343606400000 | 1038.54 |
1343692800000 | 1026.47 |
1343779200000 | 1030.53 |
1343865600000 | 1008.11 |
1343952000000 | 1044.35 |
1344211200000 | 1053.75 |
1344297600000 | 1062.52 |
1344384000000 | 1066 |
1344470400000 | 1071.15 |
1344556800000 | 1069.29 |
1344816000000 | 1063.34 |
1344902400000 | 1069.98 |
1344988800000 | 1067.83 |
1345075200000 | 1076.63 |
1345161600000 | 1088.66 |
1345420800000 | 1080.4 |
1345507200000 | 1091.74 |
1345593600000 | 1076.73 |
1345680000000 | 1069.58 |
1345766400000 | 1066.64 |
1346025600000 | 1074.02 |
1346112000000 | 1063.59 |
1346198400000 | 1060.93 |
1346284800000 | 1048.18 |
1346371200000 | 1060.8 |
1346630400000 | 1068.99 |
1346716800000 | 1055.64 |
1346803200000 | 1058.06 |
1346889600000 | 1091.77 |
1346976000000 | 1108.84 |
1347235200000 | 1109.45 |
1347321600000 | 1115.25 |
1347408000000 | 1123.74 |
1347494400000 | 1115.73 |
1347580800000 | 1145.78 |
1347840000000 | 1141.03 |
1347926400000 | 1128.22 |
1348012800000 | 1130.73 |
1348099200000 | 1125 |
1348185600000 | 1131.17 |
1348444800000 | 1122.26 |
1348531200000 | 1127.33 |
1348617600000 | 1097.94 |
1348704000000 | 1106.24 |
1348790400000 | 1092.77 |
1349049600000 | 1113.64 |
1349136000000 | 1107.59 |
1349222400000 | 1105.3699 |
1349308800000 | 1104.98 |
1349395200000 | 1121.07 |
1349654400000 | 1106.43 |
1349740800000 | 1100.75 |
1349827200000 | 1092.8 |
1349913600000 | 1105.47 |
1350000000000 | 1098.1199 |
1350259200000 | 1103.56 |
1350345600000 | 1124.44 |
1350432000000 | 1134.81 |
1350518400000 | 1140.98 |
1350604800000 | 1126.32 |
1350864000000 | 1123.22 |
1350950400000 | 1101.8 |
1351036800000 | 1108.44 |
1351123200000 | 1111.57 |
1351209600000 | 1111.63 |
1351468800000 | 1108.08 |
1351555200000 | 1120.59 |
1351641600000 | 1117.14 |
1351728000000 | 1135.38 |
1351814400000 | 1141.04 |
1352073600000 | 1131.95 |
1352160000000 | 1142.17 |
1352246400000 | 1123.01 |
1352332800000 | 1121.41 |
1352419200000 | 1115 |
1352678400000 | 1112.38 |
1352764800000 | 1119.95 |
1352851200000 | 1108.76 |
1352937600000 | 1098.47 |
1353024000000 | 1084.75 |
1353283200000 | 1113.6099 |
1353369600000 | 1118.15 |
1353456000000 | 1120.39 |
1353542400000 | 1129.3599 |
1353628800000 | 1138.16 |
1353888000000 | 1130.58 |
1353974400000 | 1135.78 |
1354060800000 | 1134.56 |
1354147200000 | 1151.77 |
1354233600000 | 1151.3699 |
1354492800000 | 1153.64 |
1354579200000 | 1155.02 |
1354665600000 | 1160.39 |
1354752000000 | 1171.51 |
1354838400000 | 1172.74 |
1355097600000 | 1171.04 |
1355184000000 | 1175.09 |
1355270400000 | 1177.46 |
1355356800000 | 1173.85 |
1355443200000 | 1175.33 |
1355702400000 | 1176.77 |
1355788800000 | 1186.29 |
1355875200000 | 1195.03 |
1355961600000 | 1197.28 |
1356048000000 | 1190.03 |
1356307200000 | 1187.8699 |
1356566400000 | 1191.58 |
1356652800000 | 1182.22 |
1356912000000 | 1185.83 |
1357084800000 | 1218.68 |
1357171200000 | 1223.39 |
1357257600000 | 1224.94 |
1357516800000 | 1224.29 |
1357603200000 | 1219.48 |
1357689600000 | 1230.77 |
1357776000000 | 1230.57 |
1357862400000 | 1229.8599 |
1358121600000 | 1226.43 |
1358208000000 | 1220.35 |
1358294400000 | 1219.47 |
1358380800000 | 1225.15 |
1358467200000 | 1224.24 |
1358726400000 | 1230.28 |
1358812800000 | 1228.67 |
1358899200000 | 1226.22 |
1358985600000 | 1232.65 |
1359072000000 | 1237.38 |
1359331200000 | 1237.77 |
1359417600000 | 1238.28 |
1359504000000 | 1228.05 |
1359590400000 | 1223.8 |
1359676800000 | 1229.78 |
1359936000000 | 1204.27 |
1360022400000 | 1212.51 |
1360108800000 | 1207.14 |
1360195200000 | 1205.65 |
1360281600000 | 1221.32 |
1360540800000 | 1214.7 |
1360627200000 | 1224.49 |
1360713600000 | 1232.8 |
1360800000000 | 1231.14 |
1360886400000 | 1227.01 |
1361145600000 | 1223.81 |
1361232000000 | 1239.2 |
1361318400000 | 1232.23 |
1361404800000 | 1208.96 |
1361491200000 | 1225.33 |
1361750400000 | 1226.74 |
1361836800000 | 1204 |
1361923200000 | 1218.43 |
1362009600000 | 1227.25 |
1362096000000 | 1218.73 |
1362355200000 | 1213.4 |
1362441600000 | 1241.76 |
1362528000000 | 1238.43 |
1362614400000 | 1238.1199 |
1362700800000 | 1250.81 |
1362960000000 | 1247.31 |
1363046400000 | 1247.91 |
1363132800000 | 1247.25 |
1363219200000 | 1261.97 |
1363305600000 | 1258.06 |
1363564800000 | 1249.7 |
1363651200000 | 1233.83 |
1363737600000 | 1240.56 |
1363824000000 | 1229.58 |
1363910400000 | 1221.95 |
1364169600000 | 1212.5 |
1364256000000 | 1214.48 |
1364342400000 | 1206.76 |
1364428800000 | 1209.5 |
1364860800000 | 1224.65 |
1364947200000 | 1209.77 |
1365033600000 | 1196.01 |
1365120000000 | 1177.38 |
1365379200000 | 1177.08 |
1365465600000 | 1184.76 |
1365552000000 | 1212.32 |
1365638400000 | 1220.71 |
1365724800000 | 1204.63 |
1365984000000 | 1190.4 |
1366070400000 | 1185.13 |
1366156800000 | 1162.1 |
1366243200000 | 1158.31 |
1366329600000 | 1165.27 |
1366588800000 | 1166.56 |
1366675200000 | 1198.78 |
1366761600000 | 1212.49 |
1366848000000 | 1226.45 |
1366934400000 | 1223.15 |
1367193600000 | 1230.1 |
1367280000000 | 1228.42 |
1367366400000 | 1229.24 |
1367452800000 | 1234.64 |
1367539200000 | 1253.91 |
1367798400000 | 1254.59 |
1367884800000 | 1264.74 |
1367971200000 | 1273.79 |
1368057600000 | 1277.03 |
1368144000000 | 1278.25 |
1368403200000 | 1273.67 |
1368489600000 | 1277.8599 |
1368576000000 | 1288.64 |
1368662400000 | 1290.14 |
1368748800000 | 1296.39 |
1369008000000 | 1300.4 |
1369094400000 | 1302.02 |
1369180800000 | 1307.5 |
1369267200000 | 1273.99 |
1369353600000 | 1268.75 |
1369612800000 | 1275.8 |
1369699200000 | 1295.44 |
1369785600000 | 1277.45 |
1369872000000 | 1287.94 |
1369958400000 | 1277.9 |
1370217600000 | 1271.05 |
1370304000000 | 1273.42 |
1370390400000 | 1252.96 |
1370476800000 | 1234.09 |
1370563200000 | 1250.28 |
1370822400000 | 1248.43 |
1370908800000 | 1230.04 |
1370995200000 | 1222.24 |
1371081600000 | 1223.8 |
1371168000000 | 1229.8599 |
1371427200000 | 1236.03 |
1371513600000 | 1238.44 |
1371600000000 | 1234.16 |
1371686400000 | 1195.35 |
1371772800000 | 1177.59 |
1372032000000 | 1155.57 |
1372118400000 | 1173.72 |
1372204800000 | 1193.43 |
1372291200000 | 1196.32 |
1372377600000 | 1187.35 |
1372636800000 | 1204.44 |
1372723200000 | 1199.19 |
1372809600000 | 1190.44 |
1372896000000 | 1221.65 |
1372982400000 | 1202.29 |
1373241600000 | 1223.03 |
1373328000000 | 1234.66 |
1373414400000 | 1233.92 |
1373500800000 | 1245.24 |
1373587200000 | 1243.13 |
1373846400000 | 1249.52 |
1373932800000 | 1243.5 |
1374019200000 | 1252.98 |
1374105600000 | 1267.35 |
1374192000000 | 1269.17 |
1374451200000 | 1272.94 |
1374537600000 | 1271.98 |
1374624000000 | 1280.05 |
1374710400000 | 1272.77 |
1374796800000 | 1270.44 |
1375056000000 | 1269.21 |
1375142400000 | 1270.08 |
1375228800000 | 1269.6199 |
1375315200000 | 1291.59 |
1375401600000 | 1293.93 |
1375660800000 | 1296.79 |
1375747200000 | 1288.64 |
1375833600000 | 1288.5 |
1375920000000 | 1300.74 |
1376006400000 | 1311.42 |
1376265600000 | 1313.76 |
1376352000000 | 1320.06 |
1376438400000 | 1328.69 |
1376524800000 | 1313.94 |
1376611200000 | 1322.92 |
1376870400000 | 1311.8699 |
1376956800000 | 1295.63 |
1377043200000 | 1287.27 |
1377129600000 | 1305.65 |
1377216000000 | 1312.18 |
1377475200000 | 1308.21 |
1377561600000 | 1277.69 |
1377648000000 | 1273.4 |
1377734400000 | 1281.29 |
1377820800000 | 1267.95 |
1378080000000 | 1294.46 |
1378166400000 | 1293.76 |
1378252800000 | 1297.57 |
1378339200000 | 1307.68 |
1378425600000 | 1314.99 |
1378684800000 | 1318.95 |
1378771200000 | 1342.1099 |
1378857600000 | 1346.16 |
1378944000000 | 1344.91 |
1379030400000 | 1343.42 |
1379289600000 | 1355.84 |
1379376000000 | 1349 |
1379462400000 | 1357.08 |
1379548800000 | 1366.1199 |
1379635200000 | 1360.19 |
1379894400000 | 1351.02 |
1379980800000 | 1355.15 |
1380067200000 | 1355.43 |
1380153600000 | 1352.1099 |
1380240000000 | 1346.74 |
1380499200000 | 1335.78 |
1380585600000 | 1353.84 |
1380672000000 | 1349.35 |
1380758400000 | 1340.14 |
1380844800000 | 1343.2 |
1381104000000 | 1338.23 |
1381190400000 | 1327.99 |
1381276800000 | 1320.63 |
1381363200000 | 1350.43 |
1381449600000 | 1356.69 |
1381708800000 | 1357.91 |
1381795200000 | 1371.49 |
1381881600000 | 1376.56 |
1381968000000 | 1373.31 |
1382054400000 | 1384.81 |
1382313600000 | 1390.47 |
1382400000000 | 1397.73 |
1382486400000 | 1385.24 |
1382572800000 | 1392.93 |
1382659200000 | 1390.31 |
1382918400000 | 1381.74 |
1383004800000 | 1386.79 |
1383091200000 | 1386.27 |
1383177600000 | 1393.74 |
1383264000000 | 1387.83 |
1383523200000 | 1392.55 |
1383609600000 | 1386.23 |
1383696000000 | 1395.28 |
1383782400000 | 1395.52 |
1383868800000 | 1393.19 |
1384128000000 | 1398.79 |
1384214400000 | 1386.79 |
1384300800000 | 1376.83 |
1384387200000 | 1390.7 |
1384473600000 | 1391.82 |
1384732800000 | 1398.97 |
1384819200000 | 1387.08 |
1384905600000 | 1388.18 |
1384992000000 | 1385.3699 |
1385078400000 | 1387.09 |
1385337600000 | 1394.19 |
1385424000000 | 1388.95 |
1385510400000 | 1400.4 |
1385596800000 | 1409.89 |
1385683200000 | 1409.3699 |
1385942400000 | 1404.72 |
1386028800000 | 1378.64 |
1386115200000 | 1370 |
1386201600000 | 1355.59 |
1386288000000 | 1367.03 |
1386547200000 | 1371.01 |
1386633600000 | 1361.92 |
1386720000000 | 1353.8 |
1386806400000 | 1338.48 |
1386892800000 | 1339.1099 |
1387152000000 | 1359.29 |
1387238400000 | 1346.66 |
1387324800000 | 1359.96 |
1387411200000 | 1384.18 |
1387497600000 | 1393.69 |
1387756800000 | 1405.98 |
1387843200000 | 1408.52 |
1388102400000 | 1424.82 |
1388361600000 | 1424.25 |
1388448000000 | 1428.29 |
1388620800000 | 1417.1 |
1388707200000 | 1423.58 |
1388966400000 | 1422.67 |
1389052800000 | 1439.14 |
1389139200000 | 1446.13 |
1389225600000 | 1439.07 |
1389312000000 | 1444.92 |
1389571200000 | 1454.27 |
1389657600000 | 1454.58 |
1389744000000 | 1475.58 |
1389830400000 | 1470.72 |
1389916800000 | 1478.91 |
1390176000000 | 1472.3699 |
1390262400000 | 1468.92 |
1390348800000 | 1467.48 |
1390435200000 | 1451.16 |
1390521600000 | 1413.09 |
1390780800000 | 1405.7 |
1390867200000 | 1422.82 |
1390953600000 | 1416.04 |
1391040000000 | 1418.46 |
1391126400000 | 1411.24 |
1391385600000 | 1385.8 |
1391472000000 | 1389.65 |
1391558400000 | 1392.23 |
1391644800000 | 1414.29 |
1391731200000 | 1424.13 |
1391990400000 | 1423.74 |
1392076800000 | 1446.09 |
1392163200000 | 1457.48 |
1392249600000 | 1451.54 |
1392336000000 | 1459.5 |
1392595200000 | 1464.55 |
1392681600000 | 1463.01 |
1392768000000 | 1464.43 |
1392854400000 | 1458.3699 |
1392940800000 | 1462.3699 |
1393200000000 | 1472.17 |
1393286400000 | 1471.44 |
1393372800000 | 1467.19 |
1393459200000 | 1466.02 |
1393545600000 | 1472.68 |
1393804800000 | 1433.78 |
1393891200000 | 1466.32 |
1393977600000 | 1468.72 |
1394064000000 | 1475.07 |
1394150400000 | 1453.49 |
1394409600000 | 1445.08 |
1394496000000 | 1444.8599 |
1394582400000 | 1429.41 |
1394668800000 | 1412.81 |
1394755200000 | 1399.31 |
1395014400000 | 1420.3699 |
1395100800000 | 1430.63 |
1395187200000 | 1427.26 |
1395273600000 | 1431.77 |
1395360000000 | 1431.09 |
1395619200000 | 1412.99 |
1395705600000 | 1432.54 |
1395792000000 | 1443.98 |
1395878400000 | 1444.22 |
1395964800000 | 1454.65 |
1396224000000 | 1461.13 |
1396310400000 | 1478.08 |
1396396800000 | 1481.8599 |
1396483200000 | 1485.97 |
1396569600000 | 1498.52 |
1396828800000 | 1475.55 |
1396915200000 | 1469.3 |
1397001600000 | 1472.91 |
1397088000000 | 1462.19 |
1397174400000 | 1440.01 |
1397433600000 | 1439.94 |
1397520000000 | 1420.18 |
1397606400000 | 1442.23 |
1397692800000 | 1451.43 |
1398124800000 | 1471.78 |
1398211200000 | 1462.07 |
1398297600000 | 1470.39 |
1398384000000 | 1454.88 |
1398643200000 | 1452.97 |
1398729600000 | 1471.81 |
1398816000000 | 1470.82 |
1398902400000 | 1472.98 |
1398988800000 | 1472.3599 |
1399248000000 | 1467.3599 |
1399334400000 | 1461.38 |
1399420800000 | 1458.57 |
1399507200000 | 1477.89 |
1399593600000 | 1469 |
1399852800000 | 1485.66 |
1399939200000 | 1491.39 |
1400025600000 | 1489.3 |
1400112000000 | 1464.79 |
1400198400000 | 1462.1 |
1400457600000 | 1461.19 |
1400544000000 | 1463.3699 |
1400630400000 | 1472.33 |
1400716800000 | 1476.25 |
1400803200000 | 1483.56 |
1401062400000 | 1496 |
1401148800000 | 1502.74 |
1401235200000 | 1505.23 |
1401321600000 | 1504.32 |
1401408000000 | 1501.18 |
1401667200000 | 1505.97 |
1401753600000 | 1497.96 |
1401840000000 | 1502.25 |
1401926400000 | 1509.76 |
1402012800000 | 1526.74 |
1402272000000 | 1532.57 |
1402358400000 | 1532.18 |
1402444800000 | 1519.26 |
1402531200000 | 1515.71 |
1402617600000 | 1510.47 |
1402876800000 | 1501.85 |
1402963200000 | 1505.69 |
1403049600000 | 1503.44 |
1403136000000 | 1511.81 |
1403222400000 | 1505.93 |
1403481600000 | 1497.91 |
1403568000000 | 1491.63 |
1403654400000 | 1476.98 |
1403740800000 | 1472.84 |
1403827200000 | 1473.48 |
1404086400000 | 1471.58 |
1404172800000 | 1487.34 |
1404259200000 | 1491.95 |
1404345600000 | 1510.1 |
1404432000000 | 1503.5 |
1404691200000 | 1488.98 |
1404777600000 | 1464.02 |
1404864000000 | 1467.78 |
1404950400000 | 1447.4 |
1405036800000 | 1448.64 |
1405296000000 | 1463.71 |
1405382400000 | 1455.68 |
1405468800000 | 1480.38 |
1405555200000 | 1463.8599 |
1405641600000 | 1463.66 |
1405900800000 | 1454.2 |
1405987200000 | 1475.84 |
1406073600000 | 1479.93 |
1406160000000 | 1491.06 |
1406246400000 | 1484.17 |
1406505600000 | 1480.49 |
1406592000000 | 1485.72 |
1406678400000 | 1480.51 |
1406764800000 | 1455.43 |
1406851200000 | 1434.47 |
1407110400000 | 1430.93 |
1407196800000 | 1432.04 |
1407283200000 | 1420.69 |
1407369600000 | 1409.76 |
1407456000000 | 1406.26 |
1407715200000 | 1428.93 |
1407801600000 | 1426.09 |
1407888000000 | 1433.99 |
1407974400000 | 1435.96 |
1408060800000 | 1428.89 |
1408320000000 | 1447.1099 |
1408406400000 | 1453.57 |
1408492800000 | 1452.96 |
1408579200000 | 1465.22 |
1408665600000 | 1462.05 |
1408924800000 | 1480.92 |
1409011200000 | 1492.96 |
1409097600000 | 1495.38 |
1409184000000 | 1479.23 |
1409270400000 | 1483.57 |
1409529600000 | 1482.75 |
1409616000000 | 1485.51 |
1409702400000 | 1497.8 |
1409788800000 | 1518.83 |
1409875200000 | 1512.25 |
1410134400000 | 1506.16 |
1410220800000 | 1497.84 |
1410307200000 | 1497.66 |
1410393600000 | 1494.38 |
1410480000000 | 1495.48 |
1410739200000 | 1490.81 |
1410825600000 | 1484.08 |
1410912000000 | 1495.52 |
1410998400000 | 1513.1199 |
1411084800000 | 1513.85 |
1411344000000 | 1502.63 |
1411430400000 | 1483.46 |
1411516800000 | 1493.3599 |
1411603200000 | 1478.43 |
1411689600000 | 1483.14 |
1411948800000 | 1472.34 |
1412035200000 | 1482.88 |
1412121600000 | 1469.98 |
1412208000000 | 1431.58 |
1412294400000 | 1445.8699 |
1412553600000 | 1452.24 |
1412640000000 | 1428.56 |
1412726400000 | 1411.71 |
1412812800000 | 1406.22 |
1412899200000 | 1382.44 |
1413158400000 | 1386.18 |
1413244800000 | 1390.23 |
1413331200000 | 1341.58 |
1413417600000 | 1337.71 |
1413504000000 | 1375.8 |
1413763200000 | 1366.81 |
1413849600000 | 1399.53 |
1413936000000 | 1408.6099 |
1414022400000 | 1419.93 |
1414108800000 | 1414.97 |
1414368000000 | 1399.09 |
1414454400000 | 1417.16 |
1414540800000 | 1412.67 |
1414627200000 | 1418.01 |
1414713600000 | 1449.54 |
1414972800000 | 1439.98 |
1415059200000 | 1422.99 |
1415145600000 | 1446.42 |
1415232000000 | 1450.23 |
1415318400000 | 1442.03 |
1415577600000 | 1450.68 |
1415664000000 | 1452.52 |
1415750400000 | 1432.07 |
1415836800000 | 1434.82 |
1415923200000 | 1435.39 |
1416182400000 | 1442.82 |
1416268800000 | 1453.01 |
1416355200000 | 1450.44 |
1416441600000 | 1441.74 |
1416528000000 | 1479.71 |
1416787200000 | 1483.69 |
1416873600000 | 1490.79 |
1416960000000 | 1489.85 |
1417046400000 | 1495.6099 |
1417132800000 | 1490.1199 |
1417392000000 | 1479.73 |
1417478400000 | 1487.01 |
1417564800000 | 1499.07 |
1417651200000 | 1477.05 |
1417737600000 | 1506.75 |
1417996800000 | 1496.79 |
1418083200000 | 1461.22 |
1418169600000 | 1455.3699 |
1418256000000 | 1453.19 |
1418342400000 | 1415.5 |
1418601600000 | 1383.03 |
1418688000000 | 1410.3 |
1418774400000 | 1409.6 |
1418860800000 | 1452.57 |
1418947200000 | 1457.67 |
1419206400000 | 1464.8599 |
1419292800000 | 1479.47 |
1419379200000 | 1477.68 |
1419811200000 | 1478.2 |
1419897600000 | 1465.1199 |
1419984000000 | 1470.68 |
1420156800000 | 1469.64 |
1420416000000 | 1431.65 |
1420502400000 | 1420.7 |
1420588800000 | 1423.2 |
1420675200000 | 1460.3599 |
1420761600000 | 1434.08 |
1421020800000 | 1440.15 |
1421107200000 | 1459.82 |
1421193600000 | 1433.47 |
1421280000000 | 1466.91 |
1421366400000 | 1480.52 |
1421625600000 | 1486.8 |
1421712000000 | 1501.54 |
1421798400000 | 1511.77 |
1421884800000 | 1544.21 |
1421971200000 | 1559.09 |
1422230400000 | 1569.97 |
1422316800000 | 1548.55 |
1422403200000 | 1549.1 |
1422489600000 | 1547.39 |
1422576000000 | 1543.07 |
1422835200000 | 1546.83 |
1422921600000 | 1571.01 |
1423008000000 | 1574.4 |
1423094400000 | 1578.18 |
1423180800000 | 1581.88 |
1423440000000 | 1567.29 |
1423526400000 | 1577.34 |
1423612800000 | 1571.51 |
1423699200000 | 1594.69 |
1423785600000 | 1612.8699 |
1424044800000 | 1614.25 |
1424131200000 | 1612.35 |
1424217600000 | 1634.38 |
1424304000000 | 1637.58 |
1424390400000 | 1641.78 |
1424649600000 | 1648.98 |
1424736000000 | 1659.71 |
1424822400000 | 1657.24 |
1424908800000 | 1673.73 |
1424995200000 | 1678.81 |
1425254400000 | 1676.43 |
1425340800000 | 1659.07 |
1425427200000 | 1668 |
1425513600000 | 1686.27 |
1425600000000 | 1690.04 |
1425859200000 | 1688.23 |
1425945600000 | 1675.21 |
1426032000000 | 1705.13 |
1426118400000 | 1702.22 |
1426204800000 | 1707.7 |
1426464000000 | 1724.49 |
1426550400000 | 1709.49 |
1426636800000 | 1712.14 |
1426723200000 | 1721.44 |
1426809600000 | 1741.93 |
1427068800000 | 1735.44 |
1427155200000 | 1746.35 |
1427241600000 | 1726.81 |
1427328000000 | 1711.37 |
1427414400000 | 1711.99 |
1427673600000 | 1734.37 |
1427760000000 | 1724.06 |
1427846400000 | 1731.65 |
1427932800000 | 1729.27 |
1428364800000 | 1754.85 |
1428451200000 | 1751.79 |
1428537600000 | 1767.46 |
1428624000000 | 1780.31 |
1428883200000 | 1784.82 |
1428969600000 | 1775.88 |
1429056000000 | 1786.22 |
1429142400000 | 1765.73 |
1429228800000 | 1727.97 |
1429488000000 | 1748.2 |
1429574400000 | 1758.05 |
1429660800000 | 1761.69 |
1429747200000 | 1753.54 |
1429833600000 | 1760.58 |
1430092800000 | 1782.37 |
1430179200000 | 1756.04 |
1430265600000 | 1718.45 |
1430352000000 | 1712.22 |
1430438400000 | 1709.76 |
1430697600000 | 1721.44 |
1430784000000 | 1695.21 |
1430870400000 | 1688.48 |
1430956800000 | 1693.39 |
1431043200000 | 1739.91 |
1431302400000 | 1747.01 |
1431388800000 | 1725.39 |
1431475200000 | 1726.06 |
1431561600000 | 1739.21 |
1431648000000 | 1733.52 |
1431907200000 | 1739.25 |
1431993600000 | 1766.16 |
1432080000000 | 1774.65 |
1432166400000 | 1779.96 |
1432252800000 | 1779.37 |
1432512000000 | 1772.53 |
1432598400000 | 1759.18 |
1432684800000 | 1784.29 |
1432771200000 | 1773.99 |
1432857600000 | 1743.36 |
1433116800000 | 1743.78 |
1433203200000 | 1734.54 |
1433289600000 | 1735.63 |
1433376000000 | 1723.15 |
1433462400000 | 1705.13 |
1433721600000 | 1686.59 |
1433808000000 | 1681.82 |
1433894400000 | 1713.18 |
1433980800000 | 1720.75 |
1434067200000 | 1705.57 |
1434326400000 | 1674.14 |
1434412800000 | 1682.29 |
1434499200000 | 1672 |
1434585600000 | 1675.05 |
1434672000000 | 1682.67 |
1434931200000 | 1726.23 |
1435017600000 | 1744.06 |
1435104000000 | 1734.71 |
1435190400000 | 1732.72 |
1435276800000 | 1735.8 |
1435536000000 | 1681.82 |
1435622400000 | 1662.18 |
1435708800000 | 1691.22 |
1435795200000 | 1677.52 |
1435881600000 | 1670.22 |
1436140800000 | 1639.26 |
1436227200000 | 1606.67 |
1436313600000 | 1610.52 |
1436400000000 | 1648.98 |
1436486400000 | 1687.43 |
1436745600000 | 1723.69 |
1436832000000 | 1728.49 |
1436918400000 | 1736.57 |
1437004800000 | 1762.39 |
1437091200000 | 1762.24 |
1437350400000 | 1768.67 |
1437436800000 | 1750.7 |
1437523200000 | 1738.1 |
1437609600000 | 1730.39 |
1437696000000 | 1712.44 |
1437955200000 | 1673.08 |
1438041600000 | 1692.03 |
1438128000000 | 1701.8 |
1438214400000 | 1714.43 |
1438300800000 | 1717.71 |
1438560000000 | 1728.46 |
1438646400000 | 1722.47 |
1438732800000 | 1745.06 |
1438819200000 | 1733.61 |
1438905600000 | 1718.97 |
1439164800000 | 1734.85 |
1439251200000 | 1706.82 |
1439337600000 | 1657.64 |
1439424000000 | 1676.19 |
1439510400000 | 1672.38 |
1439769600000 | 1675.99 |
1439856000000 | 1679.86 |
1439942400000 | 1647.1199 |
1440028800000 | 1612.18 |
1440115200000 | 1561.31 |
1440374400000 | 1478.72 |
1440460800000 | 1544.98 |
1440547200000 | 1519.08 |
1440633600000 | 1571.27 |
1440720000000 | 1574.17 |
1440979200000 | 1571.45 |
1441065600000 | 1527.64 |
1441152000000 | 1530.99 |
1441238400000 | 1567.73 |
1441324800000 | 1522.6099 |
1441584000000 | 1529.09 |
1441670400000 | 1550.68 |
1441756800000 | 1571.54 |
1441843200000 | 1552.75 |
1441929600000 | 1538.98 |
1442188800000 | 1528.14 |
1442275200000 | 1540.49 |
1442361600000 | 1554.31 |
1442448000000 | 1550.25 |
1442534400000 | 1513.1 |
1442793600000 | 1525.64 |
1442880000000 | 1479.75 |
1442966400000 | 1475.19 |
1443052800000 | 1443.68 |
1443139200000 | 1482.94 |
1443398400000 | 1445.2 |
1443484800000 | 1442.73 |
1443571200000 | 1476.96 |
1443657600000 | 1471.6199 |
1443744000000 | 1480.57 |
1444003200000 | 1529.29 |
1444089600000 | 1538.99 |
1444176000000 | 1548.44 |
1444262400000 | 1549.76 |
1444348800000 | 1560.83 |
1444608000000 | 1549.49 |
1444694400000 | 1531.38 |
1444780800000 | 1518.82 |
1444867200000 | 1538.59 |
1444953600000 | 1545.77 |
1445212800000 | 1547.59 |
1445299200000 | 1541.34 |
1445385600000 | 1546.1199 |
1445472000000 | 1577.03 |
1445558400000 | 1608.51 |
1445817600000 | 1603.1 |
1445904000000 | 1583.3599 |
1445990400000 | 1598.95 |
1446076800000 | 1592.6199 |
1446163200000 | 1594.69 |
1446422400000 | 1604.94 |
1446508800000 | 1609.17 |
1446595200000 | 1616.81 |
1446681600000 | 1605.72 |
1446768000000 | 1623.82 |
1447027200000 | 1608.3599 |
1447113600000 | 1603.26 |
1447200000000 | 1614.49 |
1447286400000 | 1585.03 |
1447372800000 | 1573.45 |
1447632000000 | 1575.88 |
1447718400000 | 1612.31 |
1447804800000 | 1610.71 |
1447891200000 | 1621.09 |
1447977600000 | 1620.99 |
1448236800000 | 1617.23 |
1448323200000 | 1597.49 |
1448409600000 | 1618.72 |
1448496000000 | 1634.98 |
1448582400000 | 1630.63 |
1448841600000 | 1641.19 |
1448928000000 | 1633.92 |
1449014400000 | 1627.63 |
1449100800000 | 1578.3 |
1449187200000 | 1574.03 |
1449446400000 | 1581.39 |
1449532800000 | 1547.53 |
1449619200000 | 1540.83 |
1449705600000 | 1536.93 |
1449792000000 | 1503.08 |
1450051200000 | 1476.05 |
1450137600000 | 1517.79 |
1450224000000 | 1521.57 |
1450310400000 | 1543.32 |
1450396800000 | 1529.68 |
1450656000000 | 1513.42 |
1450742400000 | 1515.28 |
1450828800000 | 1552.69 |
1450915200000 | 1551.97 |
1451260800000 | 1542.71 |
1451347200000 | 1563.19 |
1451433600000 | 1552.91 |
1451520000000 | 1546.03 |
1451865600000 | 1502.3 |
1451952000000 | 1508.69 |
1452038400000 | 1487.08 |
1452124800000 | 1450.69 |
1452211200000 | 1427.34 |
1452470400000 | 1425.69 |
1452556800000 | 1438.69 |
1452643200000 | 1443.27 |
1452729600000 | 1421.69 |
1452816000000 | 1374.09 |
1453075200000 | 1363.58 |
1453161600000 | 1380.65 |
1453248000000 | 1332.74 |
1453334400000 | 1360.38 |
1453420800000 | 1399.19 |
1453680000000 | 1382.18 |
1453766400000 | 1398.91 |
1453852800000 | 1397.02 |
1453939200000 | 1372.3699 |
1454025600000 | 1404.1099 |
1454284800000 | 1394.03 |
1454371200000 | 1355.66 |
1454457600000 | 1334.2 |
1454544000000 | 1347.94 |
1454630400000 | 1340.03 |
1454889600000 | 1283.17 |
1454976000000 | 1255.99 |
1455062400000 | 1288.8 |
1455148800000 | 1232.3 |
1455235200000 | 1274.31 |
1455494400000 | 1314.24 |
1455580800000 | 1307.46 |
1455667200000 | 1351.79 |
1455753600000 | 1349.18 |
1455840000000 | 1337.13 |
1456099200000 | 1366.3 |
1456185600000 | 1347.3599 |
1456272000000 | 1310.79 |
1456358400000 | 1339.25 |
1456444800000 | 1366.64 |
1456704000000 | 1378.68 |
1456790400000 | 1399.49 |
1456876800000 | 1416.48 |
1456963200000 | 1420.72 |
1457049600000 | 1435.01 |
1457308800000 | 1430.6 |
1457395200000 | 1410.41 |
1457481600000 | 1416.5 |
1457568000000 | 1394.92 |
1457654400000 | 1443.2 |
1457913600000 | 1453.08 |
1458000000000 | 1434.58 |
1458086400000 | 1433.1099 |
1458172800000 | 1434.89 |
1458259200000 | 1445.17 |
1458518400000 | 1439.27 |
1458604800000 | 1435.75 |
1458691200000 | 1427.23 |
1458777600000 | 1403.09 |
1459209600000 | 1405.78 |
1459296000000 | 1425.15 |
1459382400000 | 1411.05 |
1459468800000 | 1392.81 |
1459728000000 | 1394.13 |
1459814400000 | 1359.55 |
1459900800000 | 1365.8699 |
1459987200000 | 1346.89 |
1460073600000 | 1370.82 |
1460332800000 | 1381.6 |
1460419200000 | 1389.88 |
1460505600000 | 1444.1199 |
1460592000000 | 1448.07 |
1460678400000 | 1440.77 |
1460937600000 | 1445.94 |
1461024000000 | 1467.48 |
1461110400000 | 1483.05 |
1461196800000 | 1484.72 |
1461283200000 | 1484.2 |
1461542400000 | 1469.65 |
1461628800000 | 1480.3 |
1461715200000 | 1482.44 |
1461801600000 | 1487.67 |
1461888000000 | 1453.34 |
1462147200000 | 1450.3 |
1462233600000 | 1414.82 |
1462320000000 | 1400.1 |
1462406400000 | 1401.54 |
1462492800000 | 1396.94 |
1462752000000 | 1394.44 |
1462838400000 | 1408.52 |
1462924800000 | 1403.28 |
1463011200000 | 1391.42 |
1463097600000 | 1399.05 |
1463356800000 | 1402.07 |
1463443200000 | 1406.78 |
1463529600000 | 1423.78 |
1463616000000 | 1412.21 |
1463702400000 | 1428.91 |
1463961600000 | 1425.06 |
1464048000000 | 1463.07 |
1464134400000 | 1487.91 |
1464220800000 | 1486.79 |
1464307200000 | 1488.88 |
1464566400000 | 1490.47 |
1464652800000 | 1477.67 |
1464739200000 | 1458.68 |
1464825600000 | 1461.05 |
1464912000000 | 1442.74 |
1465171200000 | 1448.05 |
1465257600000 | 1464.19 |
1465344000000 | 1456.1199 |
1465430400000 | 1440.24 |
1465516800000 | 1398.77 |
1465776000000 | 1369.6099 |
1465862400000 | 1342.01 |
1465948800000 | 1358.75 |
1466035200000 | 1343.39 |
1466121600000 | 1374.39 |
1466380800000 | 1433.29 |
1466467200000 | 1445.17 |
1466553600000 | 1454.25 |
1466640000000 | 1484.51 |
1466726400000 | 1336.43 |
1466985600000 | 1248.69 |
1467072000000 | 1284.04 |
1467158400000 | 1323.94 |
1467244800000 | 1335.53 |
1467331200000 | 1345.51 |
1467590400000 | 1330.06 |
1467676800000 | 1295.28 |
1467763200000 | 1268.15 |
1467849600000 | 1283.8699 |
1467936000000 | 1316.6099 |
1468195200000 | 1348.77 |
1468281600000 | 1374.98 |
1468368000000 | 1370.8699 |
1468454400000 | 1392.41 |
1468540800000 | 1388.02 |
1468800000000 | 1396.29 |
1468886400000 | 1389.84 |
1468972800000 | 1405.98 |
1469059200000 | 1408.43 |
1469145600000 | 1401.66 |
1469404800000 | 1405.72 |
1469491200000 | 1406.8699 |
1469577600000 | 1419.6 |
1469664000000 | 1402.17 |
1469750400000 | 1417.38 |
1470009600000 | 1405.02 |
1470096000000 | 1379.74 |
1470182400000 | 1385.8 |
1470268800000 | 1398.92 |
1470355200000 | 1419.96 |
1470614400000 | 1431.98 |
1470700800000 | 1447.96 |
1470787200000 | 1449.94 |
1470873600000 | 1460.23 |
1470960000000 | 1457.83 |
1471219200000 | 1456.4 |
1471305600000 | 1446.29 |
1471392000000 | 1431.68 |
1471478400000 | 1446.6099 |
1471564800000 | 1431.92 |
1471824000000 | 1434.65 |
1471910400000 | 1457.59 |
1471996800000 | 1468.3599 |
1472083200000 | 1454.31 |
1472169600000 | 1465.24 |
1472428800000 | 1462.53 |
1472515200000 | 1472.48 |
1472601600000 | 1473.88 |
1472688000000 | 1480.82 |
1472774400000 | 1505.07 |
1473033600000 | 1505.65 |
1473120000000 | 1496.28 |
1473206400000 | 1502.15 |
1473292800000 | 1503.3 |
1473379200000 | 1491.82 |
1473638400000 | 1470.46 |
1473724800000 | 1451.63 |
1473811200000 | 1451.5 |
1473897600000 | 1461.83 |
1473984000000 | 1444.26 |
1474243200000 | 1460.78 |
1474329600000 | 1454.56 |
1474416000000 | 1469.43 |
1474502400000 | 1492.92 |
1474588800000 | 1479.4 |
1474848000000 | 1453.05 |
1474934400000 | 1450.35 |
1475020800000 | 1461.82 |
1475107200000 | 1465.82 |
1475193600000 | 1470.43 |
1475452800000 | 1472.44 |
1475539200000 | 1484.55 |
1475625600000 | 1484.95 |
1475712000000 | 1484.01 |
1475798400000 | 1472.66 |
1476057600000 | 1480.75 |
1476144000000 | 1467.9 |
1476230400000 | 1464.85 |
1476316800000 | 1443.69 |
1476403200000 | 1464.48 |
1476662400000 | 1457.5 |
1476748800000 | 1484.82 |
1476835200000 | 1491.93 |
1476921600000 | 1499.06 |
1477008000000 | 1502.59 |
1477267200000 | 1510.56 |
1477353600000 | 1507.97 |
1477440000000 | 1504.17 |
1477526400000 | 1501.43 |
1477612800000 | 1499.35 |
1477872000000 | 1492.1099 |
1477958400000 | 1473.28 |
1478044800000 | 1452.54 |
1478131200000 | 1456.52 |
1478217600000 | 1442.85 |
1478476800000 | 1474.09 |
1478563200000 | 1479.98 |
1478649600000 | 1513.34 |
1478736000000 | 1534.59 |
1478822400000 | 1524.02 |
1479081600000 | 1540.22 |
1479168000000 | 1539.23 |
1479254400000 | 1530 |
1479340800000 | 1539.31 |
1479427200000 | 1533.46 |
1479686400000 | 1538.21 |
1479772800000 | 1553.09 |
1479859200000 | 1554.51 |
1479945600000 | 1559.06 |
1480032000000 | 1553.51 |
1480291200000 | 1537.73 |
1480377600000 | 1543.21 |
1480464000000 | 1551.3699 |
1480550400000 | 1557.83 |
1480636800000 | 1544.72 |
1480896000000 | 1558.65 |
1480982400000 | 1582.71 |
1481068800000 | 1610.57 |
1481155200000 | 1635.85 |
1481241600000 | 1635.79 |
1481500800000 | 1624.76 |
1481587200000 | 1636.33 |
1481673600000 | 1626.92 |
1481760000000 | 1645.88 |
1481846400000 | 1647.6199 |
1482105600000 | 1638.75 |
1482192000000 | 1648 |
1482278400000 | 1646.66 |
1482364800000 | 1641.35 |
1482451200000 | 1641.03 |
1482796800000 | 1642.1199 |
1482883200000 | 1647.22 |
1482969600000 | 1637.2 |
1483056000000 | 1643.28 |
1483315200000 | 1651.76 |
1483401600000 | 1670.1199 |
1483488000000 | 1669.51 |
1483574400000 | 1668.48 |
1483660800000 | 1670.46 |
1483920000000 | 1658.96 |
1484006400000 | 1662.64 |
1484092800000 | 1667.54 |
1484179200000 | 1657.18 |
1484265600000 | 1676.78 |
1484524800000 | 1661.26 |
1484611200000 | 1660.18 |
1484697600000 | 1662.18 |
1484784000000 | 1663.25 |
1484870400000 | 1665.69 |
1485129600000 | 1657.74 |
1485216000000 | 1670.95 |
1485302400000 | 1701.39 |
1485388800000 | 1705.28 |
1485475200000 | 1697.76 |
1485734400000 | 1674.8699 |
1485820800000 | 1661.81 |
1485907200000 | 1681.65 |
1485993600000 | 1677.14 |
1486080000000 | 1684.02 |
1486339200000 | 1668.63 |
1486425600000 | 1672.82 |
1486512000000 | 1669.75 |
1486598400000 | 1682.66 |
1486684800000 | 1687.04 |
1486944000000 | 1704.21 |
1487030400000 | 1708.14 |
1487116800000 | 1718.13 |
1487203200000 | 1707.98 |
1487289600000 | 1698.49 |
1487548800000 | 1707.49 |
1487635200000 | 1716.03 |
1487721600000 | 1709.91 |
1487808000000 | 1704.67 |
1487894400000 | 1685.45 |
1488153600000 | 1685.63 |
1488240000000 | 1690.64 |
1488326400000 | 1724.62 |
1488412800000 | 1721.34 |
1488499200000 | 1724.45 |
1488758400000 | 1711.52 |
1488844800000 | 1708.58 |
1488931200000 | 1711.94 |
1489017600000 | 1715.59 |
1489104000000 | 1716.68 |
1489363200000 | 1724.47 |
1489449600000 | 1715.92 |
1489536000000 | 1728.07 |
1489622400000 | 1745.13 |
1489708800000 | 1746.22 |
1489968000000 | 1743.45 |
1490054400000 | 1733.67 |
1490140800000 | 1720.7 |
1490227200000 | 1735.44 |
1490313600000 | 1732.42 |
1490572800000 | 1717.66 |
1490659200000 | 1734.36 |
1490745600000 | 1738.24 |
1490832000000 | 1751.78 |
1490918400000 | 1754.54 |
1491177600000 | 1743.56 |
1491264000000 | 1746.08 |
1491350400000 | 1750.07 |
1491436800000 | 1756.74 |
1491523200000 | 1758.18 |
1491782400000 | 1757.91 |
1491868800000 | 1756.05 |
1491955200000 | 1754.09 |
1492041600000 | 1745.67 |
1492473600000 | 1724.99 |
1492560000000 | 1737.4 |
1492646400000 | 1744.54 |
1492732800000 | 1748.24 |
1492992000000 | 1796.52 |
1493078400000 | 1803.68 |
1493164800000 | 1813.31 |
1493251200000 | 1805.79 |
1493337600000 | 1806.91 |
1493596800000 | 1805.05 |
1493683200000 | 1819.91 |
1493769600000 | 1816.59 |
1493856000000 | 1828.41 |
1493942400000 | 1843.17 |
1494201600000 | 1837.04 |
1494288000000 | 1844.79 |
1494374400000 | 1847.65 |
1494460800000 | 1838.79 |
1494547200000 | 1834.86 |
1494806400000 | 1843.65 |
1494892800000 | 1838.28 |
1494979200000 | 1809.28 |
1495065600000 | 1802.63 |
1495152000000 | 1813.94 |
1495411200000 | 1808.38 |
1495497600000 | 1817.36 |
1495584000000 | 1820.09 |
1495670400000 | 1818.04 |
1495756800000 | 1811.88 |
1496016000000 | 1812.35 |
1496102400000 | 1807.12 |
1496188800000 | 1801.02 |
1496275200000 | 1810.87 |
1496361600000 | 1814.33 |
1496620800000 | 1811.89 |
1496707200000 | 1799.33 |
1496793600000 | 1804.36 |
1496880000000 | 1814.38 |
1496966400000 | 1825.37 |
1497225600000 | 1802.64 |
1497312000000 | 1814.32 |
1497398400000 | 1805.2 |
1497484800000 | 1797.51 |
1497571200000 | 1809.23 |
1497830400000 | 1827.31 |
1497916800000 | 1807.9 |
1498003200000 | 1806.29 |
1498089600000 | 1801.55 |
1498176000000 | 1798.72 |
1498435200000 | 1803.73 |
1498521600000 | 1798.78 |
1498608000000 | 1806.38 |
1498694400000 | 1793.96 |
1498780800000 | 1788.54 |
1499040000000 | 1818.2 |
1499126400000 | 1815.3 |
1499212800000 | 1820.62 |
1499299200000 | 1815.11 |
1499385600000 | 1813.15 |
1499644800000 | 1821.98 |
1499731200000 | 1811.96 |
1499817600000 | 1834.07 |
1499904000000 | 1843.85 |
1499990400000 | 1845.29 |
1500249600000 | 1843.51 |
1500336000000 | 1818.76 |
1500422400000 | 1832.03 |
1500508800000 | 1820.65 |
1500595200000 | 1799.82 |
1500854400000 | 1801.81 |
1500940800000 | 1819.58 |
1501027200000 | 1829.85 |
1501113600000 | 1828.26 |
1501200000000 | 1811.12 |
1501459200000 | 1809.9 |
1501545600000 | 1823.8 |
1501632000000 | 1811.33 |
1501718400000 | 1812.38 |
1501804800000 | 1831.19 |
1502064000000 | 1831.29 |
1502150400000 | 1835.5 |
1502236800000 | 1817.25 |
1502323200000 | 1798.02 |
1502409600000 | 1774.06 |
1502668800000 | 1796.67 |
1502755200000 | 1797.68 |
1502841600000 | 1814.96 |
1502928000000 | 1796.53 |
1503014400000 | 1787.42 |
1503273600000 | 1777.56 |
1503360000000 | 1791.4 |
1503446400000 | 1782.52 |
1503532800000 | 1785.01 |
1503619200000 | 1785.67 |
1503878400000 | 1776.9 |
1503964800000 | 1754.1 |
1504051200000 | 1769.06 |
1504137600000 | 1783.83 |
1504224000000 | 1797.39 |
1504483200000 | 1786.61 |
1504569600000 | 1778.51 |
1504656000000 | 1775.37 |
1504742400000 | 1775.05 |
1504828800000 | 1779.65 |
1505088000000 | 1804.48 |
1505174400000 | 1822.55 |
1505260800000 | 1820.74 |
1505347200000 | 1824.05 |
1505433600000 | 1814.52 |
1505692800000 | 1826.13 |
1505779200000 | 1828.33 |
1505865600000 | 1825.97 |
1505952000000 | 1838.18 |
1506038400000 | 1838.61 |
1506297600000 | 1832.76 |
1506384000000 | 1831.93 |
1506470400000 | 1850.77 |
1506556800000 | 1859.18 |
1506643200000 | 1867.14 |
1506902400000 | 1872.24 |
1506988800000 | 1876.78 |
1507075200000 | 1872.3 |
1507161600000 | 1877.4 |
1507248000000 | 1869.59 |
1507507200000 | 1870.49 |
1507593600000 | 1868.78 |
1507680000000 | 1865.11 |
1507766400000 | 1865.38 |
1507852800000 | 1871.46 |
1508112000000 | 1870.48 |
1508198400000 | 1865.8 |
1508284800000 | 1872.39 |
1508371200000 | 1862.73 |
1508457600000 | 1876.97 |
1508716800000 | 1878.43 |
1508803200000 | 1876.84 |
1508889600000 | 1870.8 |
1508976000000 | 1889.74 |
1509062400000 | 1893.8 |
1509321600000 | 1894.6 |
1509408000000 | 1899.27 |
1509494400000 | 1909.24 |
1509580800000 | 1902.48 |
1509667200000 | 1902.65 |
1509926400000 | 1903.21 |
1510012800000 | 1896.37 |
1510099200000 | 1894.85 |
1510185600000 | 1871.99 |
1510272000000 | 1869.42 |
1510531200000 | 1852.31 |
1510617600000 | 1839.21 |
1510704000000 | 1833.27 |
1510790400000 | 1848.81 |
1510876800000 | 1841.99 |
1511136000000 | 1852.27 |
1511222400000 | 1859.3 |
1511308800000 | 1854.4 |
1511395200000 | 1853.68 |
1511481600000 | 1854.61 |
1511740800000 | 1843.53 |
1511827200000 | 1851.01 |
1511913600000 | 1860.6 |
1512000000000 | 1854.16 |
1512086400000 | 1835.5 |
1512345600000 | 1854.63 |
1512432000000 | 1847.9 |
1512518400000 | 1839.54 |
1512604800000 | 1842.93 |
1512691200000 | 1864.62 |
1512950400000 | 1865.15 |
1513036800000 | 1876.29 |
1513123200000 | 1875.91 |
1513209600000 | 1868.71 |
1513296000000 | 1863.9 |
1513555200000 | 1890.35 |
1513641600000 | 1884.99 |
1513728000000 | 1875.88 |
1513814400000 | 1887.71 |
1513900800000 | 1883.99 |
1514332800000 | 1884.78 |
1514419200000 | 1880.55 |
1514505600000 | 1879.13 |
1514851200000 | 1878.28 |
1514937600000 | 1887.47 |
1515024000000 | 1909.38 |
1515110400000 | 1921.13 |
1515369600000 | 1929.76 |
1515456000000 | 1940.59 |
1515542400000 | 1948.41 |
1515628800000 | 1948.06 |
1515715200000 | 1955.56 |
1515974400000 | 1951.79 |
1516060800000 | 1954.42 |
1516147200000 | 1954.48 |
1516233600000 | 1964.13 |
1516320000000 | 1973.22 |
1516579200000 | 1979.34 |
1516665600000 | 1977.25 |
1516752000000 | 1968.6 |
1516838400000 | 1959.4 |
1516924800000 | 1967.97 |
1517184000000 | 1968.72 |
1517270400000 | 1945.83 |
1517356800000 | 1943.61 |
1517443200000 | 1940.15 |
1517529600000 | 1911.61 |
1517788800000 | 1884.92 |
1517875200000 | 1839.04 |
1517961600000 | 1875.97 |
1518048000000 | 1842.05 |
1518134400000 | 1814.44 |
1518393600000 | 1834.02 |
1518480000000 | 1825.22 |
1518566400000 | 1847.57 |
1518652800000 | 1864.71 |
1518739200000 | 1882.45 |
1518998400000 | 1874.42 |
1519084800000 | 1886.01 |
1519171200000 | 1893.88 |
1519257600000 | 1888.65 |
1519344000000 | 1886.65 |
1519603200000 | 1892.99 |
1519689600000 | 1893.44 |
1519776000000 | 1879.74 |
1519862400000 | 1854.65 |
1519948800000 | 1807.47 |
1520208000000 | 1822.54 |
1520294400000 | 1829.89 |
1520380800000 | 1838.63 |
1520467200000 | 1854.59 |
1520553600000 | 1864.21 |
1520812800000 | 1868.23 |
1520899200000 | 1851.88 |
1520985600000 | 1847.59 |
1521072000000 | 1861.91 |
1521158400000 | 1865.94 |
1521417600000 | 1842.78 |
1521504000000 | 1856.91 |
1521590400000 | 1852.92 |
1521676800000 | 1814.26 |
1521763200000 | 1794.05 |
1522022400000 | 1780.83 |
1522108800000 | 1802.9 |
1522195200000 | 1796.97 |
1522281600000 | 1804.57 |
1522713600000 | 1793.87 |
1522800000000 | 1776.23 |
1522886400000 | 1821.99 |
1522972800000 | 1812.02 |
1523232000000 | 1815.94 |
1523318400000 | 1832.69 |
1523404800000 | 1820.28 |
1523491200000 | 1837.89 |
1523577600000 | 1843.51 |
1523836800000 | 1837.43 |
1523923200000 | 1855.89 |
1524009600000 | 1866.5 |
1524096000000 | 1874.26 |
1524182400000 | 1877.15 |
1524441600000 | 1886.72 |
1524528000000 | 1884.79 |
1524614400000 | 1864.08 |
1524700800000 | 1877.8 |
1524787200000 | 1879.18 |
1525046400000 | 1878.9 |
1525132800000 | 1876.4 |
1525219200000 | 1893.66 |
1525305600000 | 1878.22 |
1525392000000 | 1890.4 |
1525651200000 | 1904.43 |
1525737600000 | 1908.5 |
1525824000000 | 1925.65 |
1525910400000 | 1928.69 |
1525996800000 | 1936.61 |
1526256000000 | 1929.16 |
1526342400000 | 1931.87 |
1526428800000 | 1934.71 |
1526515200000 | 1944.15 |
1526601600000 | 1938.03 |
1526860800000 | 1945.1 |
1526947200000 | 1956.63 |
1527033600000 | 1929.28 |
1527120000000 | 1915.98 |
1527206400000 | 1917.18 |
1527465600000 | 1909.95 |
1527552000000 | 1873.75 |
1527638400000 | 1876.17 |
1527724800000 | 1864.83 |
1527811200000 | 1893.27 |
1528070400000 | 1899.83 |
1528156800000 | 1891.64 |
1528243200000 | 1899.23 |
1528329600000 | 1896.64 |
1528416000000 | 1888 |
1528675200000 | 1906.45 |
1528761600000 | 1904.42 |
1528848000000 | 1909.71 |
1528934400000 | 1931.78 |
1529020800000 | 1901.74 |
1529280000000 | 1889.35 |
1529366400000 | 1872.16 |
1529452800000 | 1877.99 |
1529539200000 | 1855.63 |
1529625600000 | 1874.15 |
1529884800000 | 1828.63 |
1529971200000 | 1829.63 |
1530057600000 | 1840.95 |
1530144000000 | 1823.06 |
1530230400000 | 1842.9 |
1530489600000 | 1820.39 |
1530576000000 | 1830.12 |
1530662400000 | 1825.74 |
1530748800000 | 1836.7 |
1530835200000 | 1837.98 |
1531094400000 | 1855.74 |
1531180800000 | 1860.19 |
1531267200000 | 1832.03 |
1531353600000 | 1840.95 |
1531440000000 | 1844.59 |
1531699200000 | 1844.55 |
1531785600000 | 1852.16 |
1531872000000 | 1863.68 |
1531958400000 | 1855.34 |
1532044800000 | 1846.92 |
1532304000000 | 1846.09 |
1532390400000 | 1875.13 |
1532476800000 | 1866.04 |
1532563200000 | 1881.81 |
1532649600000 | 1889.67 |
1532908800000 | 1887.13 |
1532995200000 | 1893.84 |
1533081600000 | 1882.2 |
1533168000000 | 1857.06 |
1533254400000 | 1871.23 |
1533513600000 | 1864.52 |
1533600000000 | 1874.68 |
1533686400000 | 1874.98 |
1533772800000 | 1878.51 |
1533859200000 | 1853.23 |
1534118400000 | 1846.21 |
1534204800000 | 1841.26 |
1534291200000 | 1811.42 |
1534377600000 | 1822.53 |
1534464000000 | 1818.1 |
1534723200000 | 1827.73 |
1534809600000 | 1835.8 |
1534896000000 | 1836.32 |
1534982400000 | 1834.29 |
1535068800000 | 1837.97 |
1535328000000 | 1849.34 |
1535414400000 | 1850.56 |
1535500800000 | 1856.81 |
1535587200000 | 1848.35 |
1535673600000 | 1834.04 |
1535932800000 | 1836.09 |
1536019200000 | 1826.49 |
1536105600000 | 1813.82 |
1536192000000 | 1803.55 |
1536278400000 | 1796.61 |
1536537600000 | 1806.23 |
1536624000000 | 1804.28 |
1536710400000 | 1807.27 |
1536796800000 | 1811.07 |
1536883200000 | 1820.16 |
1537142400000 | 1825.77 |
1537228800000 | 1829.08 |
1537315200000 | 1847.95 |
1537401600000 | 1865.66 |
1537488000000 | 1873.94 |
1537747200000 | 1861.98 |
1537833600000 | 1870.47 |
1537920000000 | 1872.44 |
1538006400000 | 1873.49 |
1538092800000 | 1848.29 |
1538352000000 | 1848.01 |
1538438400000 | 1833.84 |
1538524800000 | 1841.2 |
1538611200000 | 1830.92 |
1538697600000 | 1809.24 |
1538956800000 | 1784.52 |
1539043200000 | 1789.31 |
1539129600000 | 1752.23 |
1539216000000 | 1717.8 |
1539302400000 | 1716.76 |
1539561600000 | 1711.97 |
1539648000000 | 1740.75 |
1539734400000 | 1736.33 |
1539820800000 | 1715.25 |
1539907200000 | 1700.39 |
1540166400000 | 1694.4 |
1540252800000 | 1659.83 |
1540339200000 | 1647.08 |
1540425600000 | 1666.57 |
1540512000000 | 1651.75 |
1540771200000 | 1673.31 |
1540857600000 | 1669.6199 |
1540944000000 | 1703.63 |
1541030400000 | 1715.59 |
1541116800000 | 1729.88 |
1541376000000 | 1716.56 |
1541462400000 | 1714.1 |
1541548800000 | 1731.82 |
1541635200000 | 1738.58 |
1541721600000 | 1723.69 |
1541980800000 | 1700.73 |
1542067200000 | 1721.45 |
1542153600000 | 1705.5 |
1542240000000 | 1684.98 |
1542326400000 | 1677.54 |
1542585600000 | 1664.4 |
1542672000000 | 1632.09 |
1542758400000 | 1656.64 |
1542844800000 | 1643.68 |
1542931200000 | 1648.63 |
1543190400000 | 1678.54 |
1543276800000 | 1669.99 |
1543363200000 | 1669.64 |
1543449600000 | 1674.54 |
1543536000000 | 1665.02 |
1543795200000 | 1693.17 |
1543881600000 | 1669.49 |
1543968000000 | 1646.9 |
1544054400000 | 1586.46 |
1544140800000 | 1595.21 |
1544400000000 | 1558.52 |
1544486400000 | 1582.7 |
1544572800000 | 1617.15 |
1544659200000 | 1615.15 |
1544745600000 | 1602.77 |
1545004800000 | 1583.98 |
1545091200000 | 1579.01 |
1545177600000 | 1583.64 |
1545264000000 | 1553.92 |
1545350400000 | 1554.94 |
1545609600000 | 1548.74 |
1545868800000 | 1526.68 |
1545955200000 | 1560.15 |
1546214400000 | 1568.08 |
1546387200000 | 1561.69 |
1546473600000 | 1535.38 |
1546560000000 | 1593.14 |
1546819200000 | 1596.66 |
1546905600000 | 1613.24 |
1546992000000 | 1623.94 |
1547078400000 | 1629.23 |
1547164800000 | 1631.13 |
1547424000000 | 1627.1199 |
1547510400000 | 1630.79 |
1547596800000 | 1652.53 |
1547683200000 | 1649.5 |
1547769600000 | 1686.59 |
1548028800000 | 1684.48 |
1548115200000 | 1674.3599 |
1548201600000 | 1671.34 |
1548288000000 | 1678.59 |
1548374400000 | 1701.46 |
1548633600000 | 1682.77 |
1548720000000 | 1693.87 |
1548806400000 | 1698.64 |
1548892800000 | 1686.01 |
1548979200000 | 1688.97 |
1549238400000 | 1689.19 |
1549324800000 | 1708.62 |
1549411200000 | 1719.14 |
1549497600000 | 1684.54 |
1549584000000 | 1669.32 |
1549843200000 | 1687.33 |
1549929600000 | 1696.74 |
1550016000000 | 1710.16 |
1550102400000 | 1703 |
1550188800000 | 1733.61 |
1550448000000 | 1738.52 |
1550534400000 | 1731.42 |
1550620800000 | 1744.44 |
1550707200000 | 1732.67 |
1550793600000 | 1743.62 |
1551052800000 | 1752 |
1551139200000 | 1761.18 |
1551225600000 | 1762.39 |
1551312000000 | 1763.42 |
1551398400000 | 1767.4 |
1551657600000 | 1772.29 |
1551744000000 | 1770.3 |
1551830400000 | 1768.71 |
1551916800000 | 1750.05 |
1552003200000 | 1730.1 |
1552262400000 | 1751.14 |
1552348800000 | 1750.1 |
1552435200000 | 1764.03 |
1552521600000 | 1775.87 |
1552608000000 | 1791.5 |
1552867200000 | 1799.02 |
1552953600000 | 1810.25 |
1553040000000 | 1789.85 |
1553126400000 | 1781.86 |
1553212800000 | 1751.17 |
1553472000000 | 1742.11 |
1553558400000 | 1750.78 |
1553644800000 | 1755.64 |
1553731200000 | 1749.79 |
1553817600000 | 1765.58 |
1554076800000 | 1802.08 |
1554163200000 | 1811.31 |
1554249600000 | 1843.01 |
1554336000000 | 1839.01 |
1554422400000 | 1842.53 |
1554681600000 | 1837.98 |
1554768000000 | 1828.07 |
1554854400000 | 1834.24 |
1554940800000 | 1843.77 |
1555027200000 | 1861.37 |
1555286400000 | 1865.41 |
1555372800000 | 1877.01 |
1555459200000 | 1885.8 |
1555545600000 | 1892.76 |
1555977600000 | 1887.78 |
1556064000000 | 1886.32 |
1556150400000 | 1880.24 |
1556236800000 | 1881.85 |
1556496000000 | 1888.68 |
1556582400000 | 1881.9 |
1556668800000 | 1881.57 |
1556755200000 | 1870.71 |
1556841600000 | 1877.01 |
1557100800000 | 1858.37 |
1557187200000 | 1825.21 |
1557273600000 | 1825.38 |
1557360000000 | 1789.68 |
1557446400000 | 1798.67 |
1557705600000 | 1767.89 |
1557792000000 | 1790.56 |
1557878400000 | 1795.4 |
1557964800000 | 1824.41 |
1558051200000 | 1811.9 |
1558310400000 | 1788.52 |
1558396800000 | 1802.69 |
1558483200000 | 1795.93 |
1558569600000 | 1762.01 |
1558656000000 | 1772.26 |
1558915200000 | 1774.23 |
1559001600000 | 1771.53 |
1559088000000 | 1745.49 |
1559174400000 | 1754.74 |
1559260800000 | 1736.48 |
1559520000000 | 1736.1 |
1559606400000 | 1758.06 |
1559692800000 | 1760.91 |
1559779200000 | 1753.2 |
1559865600000 | 1769.53 |
1560124800000 | 1777.88 |
1560211200000 | 1794.58 |
1560297600000 | 1783.89 |
1560384000000 | 1790.57 |
1560470400000 | 1777.94 |
1560729600000 | 1777.97 |
1560816000000 | 1808.29 |
1560902400000 | 1813.02 |
1560988800000 | 1818.21 |
1561075200000 | 1812.87 |
1561334400000 | 1806.11 |
1561420800000 | 1805.06 |
1561507200000 | 1805.51 |
1561593600000 | 1807.23 |
1561680000000 | 1822.03 |
1561939200000 | 1839.68 |
1562025600000 | 1842.04 |
1562112000000 | 1856.72 |
1562198400000 | 1862.09 |
1562284800000 | 1844.47 |
1562544000000 | 1841.88 |
1562630400000 | 1825.69 |
1562716800000 | 1824.19 |
1562803200000 | 1823.58 |
1562889600000 | 1831.64 |
1563148800000 | 1837.63 |
1563235200000 | 1846.95 |
1563321600000 | 1834.03 |
1563408000000 | 1822.13 |
1563494400000 | 1826.55 |
1563753600000 | 1825.77 |
1563840000000 | 1852.03 |
1563926400000 | 1852.29 |
1564012800000 | 1840.64 |
1564099200000 | 1838 |
1564358400000 | 1833.71 |
1564444800000 | 1801.01 |
1564531200000 | 1801.22 |
1564617600000 | 1808.01 |
1564704000000 | 1750.92 |
1564963200000 | 1706.46 |
1565049600000 | 1698.15 |
1565136000000 | 1696.13 |
1565222400000 | 1729.57 |
1565308800000 | 1705.27 |
1565568000000 | 1692.77 |
1565654400000 | 1705.82 |
1565740800000 | 1666.07 |
1565827200000 | 1659.65 |
1565913600000 | 1683.8 |
1566172800000 | 1703.54 |
1566259200000 | 1690.32 |
1566345600000 | 1709.18 |
1566432000000 | 1707.3 |
1566518400000 | 1689.98 |
1566777600000 | 1689.11 |
1566864000000 | 1696.26 |
1566950400000 | 1687.68 |
1567036800000 | 1709.56 |
1567123200000 | 1727.32 |
1567382400000 | 1727.75 |
1567468800000 | 1720.45 |
1567555200000 | 1742.39 |
1567641600000 | 1772.94 |
1567728000000 | 1780.5 |
1567987200000 | 1791.76 |
1568073600000 | 1805.8 |
1568160000000 | 1825.59 |
1568246400000 | 1828.15 |
1568332800000 | 1854.25 |
1568592000000 | 1837.94 |
1568678400000 | 1823.69 |
1568764800000 | 1822.69 |
1568851200000 | 1836.82 |
1568937600000 | 1839.54 |
1569196800000 | 1814.03 |
1569283200000 | 1807.82 |
1569369600000 | 1799.84 |
1569456000000 | 1808.67 |
1569542400000 | 1822.07 |
1569801600000 | 1829.38 |
1569888000000 | 1804.28 |
1569974400000 | 1752.51 |
1570060800000 | 1749.92 |
1570147200000 | 1761.11 |
1570406400000 | 1772.77 |
1570492800000 | 1750.47 |
1570579200000 | 1759.13 |
1570665600000 | 1782.78 |
1570752000000 | 1846.04 |
1571011200000 | 1831.96 |
1571097600000 | 1859.29 |
1571184000000 | 1857.54 |
1571270400000 | 1855.81 |
1571356800000 | 1854.28 |
1571616000000 | 1878.3 |
1571702400000 | 1874.65 |
1571788800000 | 1877.33 |
1571875200000 | 1884.94 |
1571961600000 | 1888.66 |
1572220800000 | 1897.41 |
1572307200000 | 1895.28 |
1572393600000 | 1883.61 |
1572480000000 | 1873.5 |
1572566400000 | 1893.31 |
1572825600000 | 1921.94 |
1572912000000 | 1931.77 |
1572998400000 | 1933.55 |
1573084800000 | 1950.32 |
1573171200000 | 1939.44 |
1573430400000 | 1937.22 |
1573516800000 | 1948.03 |
1573603200000 | 1933.94 |
1573689600000 | 1930.02 |
1573776000000 | 1942.58 |
1574035200000 | 1936.58 |
1574121600000 | 1938.54 |
1574208000000 | 1930.04 |
1574294400000 | 1919.95 |
1574380800000 | 1931.19 |
1574640000000 | 1949.91 |
1574726400000 | 1953.69 |
1574812800000 | 1957.5 |
1574899200000 | 1954.72 |
1574985600000 | 1943.58 |
1575244800000 | 1915 |
1575331200000 | 1900.54 |
1575417600000 | 1930.14 |
1575504000000 | 1926.53 |
1575590400000 | 1950.9 |
1575849600000 | 1947.84 |
1575936000000 | 1939.69 |
1576022400000 | 1944.36 |
1576108800000 | 1963.05 |
1576195200000 | 1984.45 |
1576454400000 | 2014.07 |
1576540800000 | 2000.18 |
1576627200000 | 1996.31 |
1576713600000 | 1996.29 |
1576800000000 | 2007.77 |
1577059200000 | 2004.04 |
1577145600000 | 2007.46 |
1577404800000 | 2012.1 |
1577664000000 | 1995.62 |
1577750400000 | 1995.55 |
1577923200000 | 2021.83 |
1578009600000 | 2005.94 |
1578268800000 | 1992.53 |
1578355200000 | 2001.92 |
1578441600000 | 2008.09 |
1578528000000 | 2012.65 |
1578614400000 | 2004.69 |
1578873600000 | 2001.59 |
1578960000000 | 2005.66 |
1579046400000 | 1994.43 |
1579132800000 | 2001.51 |
1579219200000 | 2019.95 |
1579478400000 | 2018.48 |
1579564800000 | 2013.76 |
1579651200000 | 2013.8 |
1579737600000 | 1994.13 |
1579824000000 | 2016.81 |
1580083200000 | 1962.86 |
1580169600000 | 1978.76 |
1580256000000 | 1994.17 |
1580342400000 | 1972.94 |
1580428800000 | 1948.01 |
1580688000000 | 1955.62 |
1580774400000 | 1994.55 |
1580860800000 | 2024.18 |
1580947200000 | 2034.76 |
1581033600000 | 2031.47 |
1581292800000 | 2033.2 |
1581379200000 | 2060.12 |
1581465600000 | 2075.69 |
1581552000000 | 2075.21 |
1581638400000 | 2071.3 |
1581897600000 | 2077.33 |
1581984000000 | 2059 |
1582070400000 | 2073.34 |
1582156800000 | 2058.57 |
1582243200000 | 2045.16 |
1582502400000 | 1960.74 |
1582588800000 | 1924.48 |
1582675200000 | 1924.61 |
1582761600000 | 1847.14 |
1582848000000 | 1780.53 |
1583107200000 | 1771.92 |
1583193600000 | 1795.44 |
1583280000000 | 1804.54 |
1583366400000 | 1769.6 |
1583452800000 | 1703.03 |
1583712000000 | 1560.39 |
1583798400000 | 1550.39 |
1583884800000 | 1543.38 |
1583971200000 | 1347.1099 |
1584057600000 | 1371.65 |
1584316800000 | 1278.14 |
1584403200000 | 1291.93 |
1584489600000 | 1217.88 |
1584576000000 | 1249.93 |
1584662400000 | 1295.4 |
1584921600000 | 1238.1 |
1585008000000 | 1369.34 |
1585094400000 | 1417.08 |
1585180800000 | 1459.68 |
1585267200000 | 1399.47 |
1585526400000 | 1400.63 |
1585612800000 | 1422.71 |
1585699200000 | 1359.95 |
1585785600000 | 1362.46 |
1585872000000 | 1341.83 |
1586131200000 | 1410.6099 |
1586217600000 | 1458.25 |
1586304000000 | 1459.74 |
1586390400000 | 1488.9 |
1586822400000 | 1492.94 |
1586908800000 | 1422.6199 |
1586995200000 | 1424.99 |
1587081600000 | 1473.18 |
1587340800000 | 1476.73 |
1587427200000 | 1415.38 |
1587513600000 | 1444.76 |
1587600000000 | 1465.4 |
1587686400000 | 1440.41 |
1587945600000 | 1473.32 |
1588032000000 | 1513.75 |
1588118400000 | 1561.89 |
1588204800000 | 1520.9 |
1588291200000 | 1508.65 |
1588550400000 | 1454.18 |
1588636800000 | 1490.31 |
1588723200000 | 1479.27 |
1588809600000 | 1506.15 |
1588896000000 | 1523.94 |
1589155200000 | 1508.56 |
1589241600000 | 1506.28 |
1589328000000 | 1470.08 |
1589414400000 | 1438.67 |
1589500800000 | 1448.52 |
1589760000000 | 1525.88 |
1589846400000 | 1523.29 |
1589932800000 | 1541.1199 |
1590019200000 | 1525.46 |
1590105600000 | 1526.29 |
1590364800000 | 1555.1 |
1590451200000 | 1590.29 |
1590537600000 | 1604.28 |
1590624000000 | 1622.72 |
1590710400000 | 1596.07 |
1590969600000 | 1617.75 |
1591056000000 | 1659.2 |
1591142400000 | 1718.16 |
1591228800000 | 1712.65 |
1591315200000 | 1771.36 |
1591574400000 | 1764.89 |
1591660800000 | 1732.36 |
1591747200000 | 1718.57 |
1591833600000 | 1636.29 |
1591920000000 | 1643.51 |
1592179200000 | 1639.81 |
1592265600000 | 1692.62 |
1592352000000 | 1700.81 |
1592438400000 | 1688.6 |
1592524800000 | 1689.63 |
1592784000000 | 1679.91 |
1592870400000 | 1705.36 |
1592956800000 | 1655.3 |
1593043200000 | 1668.99 |
1593129600000 | 1662.68 |
1593388800000 | 1678.54 |
1593475200000 | 1686.82 |
1593561600000 | 1685.93 |
1593648000000 | 1727.21 |
1593734400000 | 1715.74 |
1593993600000 | 1751.85 |
1594080000000 | 1742.53 |
1594166400000 | 1727.97 |
1594252800000 | 1715.53 |
1594339200000 | 1737.13 |
1594598400000 | 1760.68 |
1594684800000 | 1745.02 |
1594771200000 | 1773.78 |
1594857600000 | 1767.11 |
1594944000000 | 1766.79 |
1595203200000 | 1785.97 |
1595289600000 | 1795.02 |
1595376000000 | 1787.11 |
1595462400000 | 1782.42 |
1595548800000 | 1749.29 |
1595808000000 | 1746.21 |
1595894400000 | 1748.2 |
1595980800000 | 1742.89 |
1596067200000 | 1696.97 |
1596153600000 | 1687.31 |
1596412800000 | 1728.5 |
1596499200000 | 1729.49 |
1596585600000 | 1749.67 |
1596672000000 | 1740 |
1596758400000 | 1746.05 |
1597017600000 | 1753.5 |
1597104000000 | 1791.19 |
1597190400000 | 1805.66 |
1597276800000 | 1791.98 |
1597363200000 | 1769.53 |
1597622400000 | 1772.86 |
1597708800000 | 1762.02 |
1597795200000 | 1774.91 |
1597881600000 | 1752.11 |
1597968000000 | 1749.99 |
1598227200000 | 1782.9 |
1598313600000 | 1779.48 |
1598400000000 | 1803 |
1598486400000 | 1788.71 |
1598572800000 | 1787.08 |
1598832000000 | 1768.08 |
1598918400000 | 1766.49 |
1599004800000 | 1789.77 |
1599091200000 | 1757.55 |
1599177600000 | 1742.7 |
1599436800000 | 1771.88 |
1599523200000 | 1745.75 |
1599609600000 | 1775.84 |
1599696000000 | 1765.46 |
1599782400000 | 1763.41 |
1600041600000 | 1770.55 |
1600128000000 | 1774.11 |
1600214400000 | 1788.36 |
1600300800000 | 1776.23 |
1600387200000 | 1762.61 |
1600646400000 | 1690.92 |
1600732800000 | 1693.35 |
1600819200000 | 1696.92 |
1600905600000 | 1682.01 |
1600992000000 | 1675.02 |
1601251200000 | 1725.02 |
1601337600000 | 1717.11 |
1601424000000 | 1716.93 |
1601510400000 | 1722.92 |
1601596800000 | 1727.48 |
1601856000000 | 1744.96 |
1601942400000 | 1753.18 |
1602028800000 | 1755.39 |
1602115200000 | 1770.5 |
1602201600000 | 1776.8 |
1602460800000 | 1789.28 |
1602547200000 | 1773.26 |
1602633600000 | 1775.74 |
1602720000000 | 1739.43 |
1602806400000 | 1759.78 |
1603065600000 | 1762.48 |
1603152000000 | 1758.21 |
1603238400000 | 1736.77 |
1603324800000 | 1733.53 |
1603411200000 | 1747.92 |
1603670400000 | 1701.29 |
1603756800000 | 1681.44 |
1603843200000 | 1627.71 |
1603929600000 | 1627.41 |
1604016000000 | 1635.18 |
1604275200000 | 1663.13 |
1604361600000 | 1710.78 |
1604448000000 | 1733.63 |
1604534400000 | 1761.93 |
1604620800000 | 1762.09 |
1604880000000 | 1851.49 |
1604966400000 | 1871.07 |
1605052800000 | 1883.23 |
1605139200000 | 1865.55 |
1605225600000 | 1871.72 |
1605484800000 | 1900.97 |
1605571200000 | 1901.95 |
1605657600000 | 1913.9 |
1605744000000 | 1898.46 |
1605830400000 | 1911.28 |
1606089600000 | 1917.15 |
1606176000000 | 1946.52 |
1606262400000 | 1940.51 |
1606348800000 | 1934.4 |
1606435200000 | 1946.04 |
1606694400000 | 1925.96 |
1606780800000 | 1948.08 |
1606867200000 | 1947.77 |
1606953600000 | 1954.27 |
1607040000000 | 1966.77 |
1607299200000 | 1958.88 |
1607385600000 | 1961.29 |
1607472000000 | 1963.22 |
1607558400000 | 1947.84 |
1607644800000 | 1931.82 |
1607904000000 | 1943.41 |
1607990400000 | 1961.15 |
1608076800000 | 1969.94 |
1608163200000 | 1980.76 |
1608249600000 | 1971.4 |
1608508800000 | 1926.66 |
1608595200000 | 1952.96 |
1608681600000 | 1980.17 |
1608768000000 | 1984.42 |
1609113600000 | 1996.5 |
1609200000000 | 2003.27 |
1609286400000 | 1994.96 |
1609372800000 | 1989.23 |
1609718400000 | 2003.23 |
1609804800000 | 1998.61 |
1609891200000 | 2038.01 |
1609977600000 | 2057.02 |
1610064000000 | 2068.28 |
1610323200000 | 2051.13 |
1610409600000 | 2058.57 |
1610496000000 | 2056.8 |
1610582400000 | 2072.79 |
1610668800000 | 2040.78 |
1610928000000 | 2047.06 |
1611014400000 | 2039.73 |
1611100800000 | 2058.66 |
1611187200000 | 2062.76 |
1611273600000 | 2045.28 |
1611532800000 | 2015.16 |
1611619200000 | 2031.69 |
1611705600000 | 1996.15 |
1611792000000 | 2006.23 |
1611878400000 | 1972.57 |
1612137600000 | 2002.14 |
1612224000000 | 2034.54 |
1612310400000 | 2042.21 |
1612396800000 | 2059.77 |
1612483200000 | 2060.4699 |
1612742400000 | 2076.63 |
1612828800000 | 2069.91 |
1612915200000 | 2070.16 |
1613001600000 | 2083.79 |
1613088000000 | 2096.75 |
1613347200000 | 2125.53 |
1613433600000 | 2131.46 |
1613520000000 | 2110.26 |
1613606400000 | 2092.18 |
1613692800000 | 2119.93 |
1613952000000 | 2112.9899 |
1614038400000 | 2102.75 |
1614124800000 | 2119.91 |
1614211200000 | 2116.53 |
1614297600000 | 2078.33 |
1614556800000 | 2120.42 |
1614643200000 | 2126.4899 |
1614729600000 | 2136.21 |
1614816000000 | 2116.28 |
1614902400000 | 2093.37 |
1615161600000 | 2151.13 |
1615248000000 | 2163.27 |
1615334400000 | 2160.6 |
1615420800000 | 2176.42 |
1615507200000 | 2170.9699 |
1615766400000 | 2163.1 |
1615852800000 | 2179.68 |
1615939200000 | 2166.82 |
1616025600000 | 2185.6 |
1616112000000 | 2160.87 |
1616371200000 | 2160.9899 |
1616457600000 | 2152.44 |
1616544000000 | 2164.73 |
1616630400000 | 2159.04 |
1616716800000 | 2189.62 |
1616976000000 | 2182.88 |
1617062400000 | 2209.08 |
1617148800000 | 2203.04 |
1617235200000 | 2225.26 |
1617667200000 | 2240.68 |
1617753600000 | 2237.16 |
1617840000000 | 2246.14 |
1617926400000 | 2249 |
1618185600000 | 2235.09 |
1618272000000 | 2241.15 |
1618358400000 | 2246.35 |
1618444800000 | 2253.42 |
1618531200000 | 2280.89 |
1618790400000 | 2275.8 |
1618876800000 | 2226.35 |
1618963200000 | 2234.68 |
1619049600000 | 2251.57 |
1619136000000 | 2258.37 |
1619395200000 | 2274.44 |
1619481600000 | 2274.86 |
1619568000000 | 2274.61 |
1619654400000 | 2269.27 |
1619740800000 | 2256.9899 |
1620000000000 | 2268.69 |
1620086400000 | 2226.92 |
1620172800000 | 2281.18 |
1620259200000 | 2279.86 |
1620345600000 | 2304.43 |
1620604800000 | 2307.13 |
1620691200000 | 2260.65 |
1620777600000 | 2258.68 |
1620864000000 | 2252.76 |
1620950400000 | 2284.29 |
1621209600000 | 2274.28 |
1621296000000 | 2283.14 |
1621382400000 | 2239.29 |
1621468800000 | 2269.59 |
1621555200000 | 2281.66 |
1621814400000 | 2286.46 |
1621900800000 | 2290.34 |
1621987200000 | 2284.06 |
1622073600000 | 2306.18 |
1622160000000 | 2321.94 |
1622419200000 | 2310.66 |
1622505600000 | 2334.81 |
1622592000000 | 2341.54 |
1622678400000 | 2334.85 |
1622764800000 | 2341.98 |
1623024000000 | 2342.04 |
1623110400000 | 2342.03 |
1623196800000 | 2334.53 |
1623283200000 | 2333.89 |
1623369600000 | 2349.55 |
1623628800000 | 2353.12 |
1623715200000 | 2353.4899 |
1623801600000 | 2354.76 |
1623888000000 | 2349.25 |
1623974400000 | 2303.43 |
1624233600000 | 2323.25 |
1624320000000 | 2333.25 |
1624406400000 | 2319.56 |
1624492800000 | 2345.55 |
1624579200000 | 2350.19 |
1624838400000 | 2328.82 |
1624924800000 | 2340.19 |
1625011200000 | 2319.77 |
1625097600000 | 2333.79 |
1625184000000 | 2340.36 |
1625443200000 | 2355.51 |
1625529600000 | 2335.26 |
1625616000000 | 2353.78 |
1625702400000 | 2310.11 |
1625788800000 | 2352.4899 |
1626048000000 | 2366.58 |
1626134400000 | 2365.79 |
1626220800000 | 2366.17 |
1626307200000 | 2347.7199 |
1626393600000 | 2329.7199 |
1626652800000 | 2266.17 |
1626739200000 | 2286.44 |
1626825600000 | 2333.2399 |
1626912000000 | 2352.9899 |
1626998400000 | 2376.39 |
1627257600000 | 2385.39 |
1627344000000 | 2368.77 |
1627430400000 | 2385.32 |
1627516800000 | 2401.46 |
1627603200000 | 2386.38 |
1627862400000 | 2400.93 |
1627948800000 | 2403.56 |
1628035200000 | 2425.53 |
1628121600000 | 2436.2399 |
1628208000000 | 2443.21 |
1628467200000 | 2442.12 |
1628553600000 | 2453.35 |
1628640000000 | 2466.16 |
1628726400000 | 2468.16 |
1628812800000 | 2470.6 |
1629072000000 | 2453.94 |
1629158400000 | 2447.42 |
1629244800000 | 2452 |
1629331200000 | 2413.28 |
1629417600000 | 2420.5 |
1629676800000 | 2440.54 |
1629763200000 | 2449.86 |
1629849600000 | 2456.98 |
1629936000000 | 2447.02 |
1630022400000 | 2462.32 |
1630281600000 | 2464.59 |
1630368000000 | 2454.88 |
1630454400000 | 2466.25 |
1630540800000 | 2476.84 |
1630627200000 | 2464.6 |
1630886400000 | 2483.86 |
1630972800000 | 2472.52 |
1631059200000 | 2438.76 |
1631145600000 | 2441.98 |
1631232000000 | 2439.07 |
1631491200000 | 2450.06 |
1631577600000 | 2446.29 |
1631664000000 | 2430.09 |
1631750400000 | 2444.92 |
1631836800000 | 2411.69 |
1632096000000 | 2349.82 |
1632182400000 | 2371.4699 |
1632268800000 | 2406.76 |
1632355200000 | 2436.13 |
1632441600000 | 2415.26 |
1632700800000 | 2418.46 |
1632787200000 | 2355.71 |
1632873600000 | 2365.59 |
1632960000000 | 2365.4899 |
1633046400000 | 2348.9699 |
1633305600000 | 2328.95 |
1633392000000 | 2367.48 |
1633478400000 | 2342.11 |
1633564800000 | 2388.4699 |
1633651200000 | 2379.28 |
1633910400000 | 2383.12 |
1633996800000 | 2382.83 |
1634083200000 | 2395.2199 |
1634169600000 | 2431.29 |
1634256000000 | 2453.87 |
1634515200000 | 2443.03 |
1634601600000 | 2455.7399 |
1634688000000 | 2453.2399 |
1634774400000 | 2442.65 |
1634860800000 | 2456.4699 |
1635120000000 | 2457.71 |
1635206400000 | 2476.91 |
1635292800000 | 2466.7199 |
1635379200000 | 2469.7199 |
1635465600000 | 2472.02 |
1635724800000 | 2488.21 |
1635811200000 | 2486.68 |
1635897600000 | 2498.43 |
1635984000000 | 2503.06 |
1636070400000 | 2510.57 |
1636329600000 | 2516.18 |
1636416000000 | 2505.34 |
1636502400000 | 2506.7399 |
1636588800000 | 2523.14 |
1636675200000 | 2529.5 |
1636934400000 | 2537 |
1637020800000 | 2540.88 |
1637107200000 | 2545.87 |
1637193600000 | 2531.92 |
1637280000000 | 2519.04 |
1637539200000 | 2514.61 |
1637625600000 | 2479 |
1637712000000 | 2481.45 |
1637798400000 | 2492.69 |
1637884800000 | 2381.92 |
1638144000000 | 2402.11 |
1638230400000 | 2385.26 |
1638316800000 | 2437.8 |
1638403200000 | 2407.5 |
1638489600000 | 2385.59 |
1638748800000 | 2415.43 |
1638835200000 | 2486.21 |
1638921600000 | 2466.4899 |
1639008000000 | 2458 |
1639094400000 | 2443.5 |
1639353600000 | 2429.17 |
1639440000000 | 2408.26 |
1639526400000 | 2411.94 |
1639612800000 | 2444.34 |
1639699200000 | 2426.09 |
1639958400000 | 2389.39 |
1640044800000 | 2431.96 |
1640131200000 | 2457.51 |
1640217600000 | 2490.7 |
1640304000000 | 2487.9 |
1640563200000 | 2506.7399 |
1640649600000 | 2521.13 |
1640736000000 | 2517.48 |
1640822400000 | 2523.19 |
1640908800000 | 2519.17 |
1641168000000 | 2532.9 |
1641254400000 | 2562.48 |
1641340800000 | 2567.65 |
1641427200000 | 2541.08 |
1641513600000 | 2539.45 |
1641772800000 | 2493.85 |
1641859200000 | 2517.58 |
1641945600000 | 2549.06 |
1642032000000 | 2557.77 |
1642118400000 | 2522.05 |
1642377600000 | 2536.39 |
1642464000000 | 2505.9699 |
1642550400000 | 2505.08 |
1642636800000 | 2520.2 |
1642723200000 | 2464.46 |
1642982400000 | 2355.08 |
1643068800000 | 2372.71 |
1643155200000 | 2425.42 |
1643241600000 | 2430.63 |
1643328000000 | 2394.28 |
1643587200000 | 2420.7399 |
1643673600000 | 2457.7399 |
1643760000000 | 2468.89 |
1643846400000 | 2426.78 |
1643932800000 | 2387.64 |
1644192000000 | 2409.58 |
1644278400000 | 2420.13 |
1644364800000 | 2467.7399 |
1644451200000 | 2465.7 |
1644537600000 | 2443.78 |
1644796800000 | 2391.53 |
1644883200000 | 2428.98 |
1644969600000 | 2428.16 |
1645056000000 | 2400.26 |
1645142400000 | 2374.11 |
1645401600000 | 2333.35 |
1645488000000 | 2336.2199 |
1645574400000 | 2320.55 |
1645660800000 | 2230.08 |
1645747200000 | 2311.13 |
1646006400000 | 2300.96 |
1646092800000 | 2226.81 |
1646179200000 | 2254.9 |
1646265600000 | 2219.13 |
1646352000000 | 2118.64 |
1646611200000 | 2088.8 |
1646697600000 | 2086.35 |
1646784000000 | 2203.04 |
1646870400000 | 2168.48 |
1646956800000 | 2197.58 |
1647216000000 | 2229.46 |
1647302400000 | 2217.33 |
1647388800000 | 2313.34 |
1647475200000 | 2315.19 |
1647561600000 | 2337.7199 |
1647820800000 | 2337.94 |
1647907200000 | 2364.23 |
1647993600000 | 2333.43 |
1648080000000 | 2323.42 |
1648166400000 | 2321.12 |
1648425600000 | 2322.63 |
1648512000000 | 2375.64 |
1648598400000 | 2350.45 |
1648684800000 | 2325.01 |
1648771200000 | 2337.93 |
1649030400000 | 2347.59 |
1649116800000 | 2331.09 |
1649203200000 | 2274.52 |
1649289600000 | 2265.26 |
1649376000000 | 2296.2 |
1649635200000 | 2280.79 |
1649721600000 | 2279.57 |
1649808000000 | 2279.17 |
1649894400000 | 2295.2 |
1650326400000 | 2287.02 |
1650412800000 | 2318.5 |
1650499200000 | 2333.17 |
1650585600000 | 2282.55 |
1650844800000 | 2227.64 |
1650931200000 | 2200.01 |
1651017600000 | 2216.34 |
1651104000000 | 2231.82 |
1651190400000 | 2253.89 |
1651449600000 | 2216.98 |
1651536000000 | 2232.13 |
1651622400000 | 2207.9899 |
1651708800000 | 2188.6 |
1651795200000 | 2142.77 |
1652054400000 | 2072.35 |
1652140800000 | 2087.12 |
1652227200000 | 2133.58 |
1652313600000 | 2116.75 |
1652400000000 | 2166.88 |
1652659200000 | 2158.38 |
1652745600000 | 2201.77 |
1652832000000 | 2175.92 |
1652918400000 | 2152.86 |
1653004800000 | 2165.9699 |
1653264000000 | 2204.54 |
1653350400000 | 2176.03 |
1653436800000 | 2190.56 |
1653523200000 | 2214.6 |
1653609600000 | 2256.77 |
1653868800000 | 2276.26 |
1653955200000 | 2243.26 |
1654041600000 | 2224.88 |
1654128000000 | 2244.39 |
1654214400000 | 2233.79 |
1654473600000 | 2264.54 |
1654560000000 | 2254.26 |
1654646400000 | 2236.7399 |
1654732800000 | 2200.81 |
1654819200000 | 2120.69 |
1655078400000 | 2057.67 |
1655164800000 | 2036.47 |
1655251200000 | 2076.41 |
1655337600000 | 2011.11 |
1655424000000 | 2016.88 |
1655683200000 | 2035.88 |
1655769600000 | 2050.2199 |
1655856000000 | 2025.32 |
1655942400000 | 1987.81 |
1656028800000 | 2038.38 |
1656288000000 | 2055.14 |
1656374400000 | 2059.73 |
1656460800000 | 2031.83 |
1656547200000 | 1992.75 |
1656633600000 | 1982.63 |
1656892800000 | 1986.75 |
1656979200000 | 1931.35 |
1657065600000 | 1965.75 |
1657152000000 | 2022.62 |
1657238400000 | 2040.42 |
1657497600000 | 2014.84 |
1657584000000 | 2028.83 |
1657670400000 | 2003.33 |
1657756800000 | 1966.03 |
1657843200000 | 2003.07 |
1658102400000 | 2035.15 |
1658188800000 | 2070.05 |
1658275200000 | 2075.28 |
1658361600000 | 2091.54 |
1658448000000 | 2093.85 |
1658707200000 | 2095.07 |
1658793600000 | 2077.92 |
1658880000000 | 2095.3 |
1658966400000 | 2132.11 |
1659052800000 | 2174.42 |
1659312000000 | 2169.08 |
1659398400000 | 2154.18 |
1659484800000 | 2180.28 |
1659571200000 | 2192.42 |
1659657600000 | 2176 |
1659916800000 | 2194.13 |
1660003200000 | 2167.05 |
1660089600000 | 2208.05 |
1660176000000 | 2214.35 |
1660262400000 | 2218.44 |
1660521600000 | 2221.52 |
1660608000000 | 2228.62 |
1660694400000 | 2193.98 |
1660780800000 | 2207.35 |
1660867200000 | 2171.09 |
1661126400000 | 2131.77 |
1661212800000 | 2130.54 |
1661299200000 | 2129.66 |
1661385600000 | 2139.55 |
1661472000000 | 2099.58 |
1661731200000 | 2082.21 |
1661817600000 | 2073.71 |
1661904000000 | 2055.84 |
1661990400000 | 2006.45 |
1662076800000 | 2063.84 |
1662336000000 | 2037.81 |
1662422400000 | 2048.84 |
1662508800000 | 2038.4 |
1662595200000 | 2055.9899 |
1662681600000 | 2096.06 |
1662940800000 | 2142.56 |
1663027200000 | 2099.1 |
1663113600000 | 2077.87 |
1663200000000 | 2070.79 |
1663286400000 | 2032.38 |
1663545600000 | 2032.56 |
1663632000000 | 2005.67 |
1663718400000 | 2025.77 |
1663804800000 | 1980.73 |
1663891200000 | 1930.07 |
1664150400000 | 1924.38 |
1664236800000 | 1917.81 |
1664323200000 | 1917.59 |
1664409600000 | 1878.39 |
1664496000000 | 1914.62 |
1664755200000 | 1932.83 |
1664841600000 | 2009.17 |
1664928000000 | 1982.96 |
1665014400000 | 1973.98 |
1665100800000 | 1935.6 |
1665360000000 | 1934.18 |
1665446400000 | 1911.8 |
1665532800000 | 1896.4 |
1665619200000 | 1926.82 |
1665705600000 | 1931.67 |
1665964800000 | 1973.79 |
1666051200000 | 1990.37 |
1666137600000 | 1984.55 |
1666224000000 | 1994.94 |
1666310400000 | 1985.53 |
1666569600000 | 2015.11 |
1666656000000 | 2050.68 |
1666742400000 | 2068.48 |
1666828800000 | 2063.81 |
1666915200000 | 2058.51 |
1667174400000 | 2060.84 |
1667260800000 | 2077.65 |
1667347200000 | 2065.17 |
1667433600000 | 2042.1 |
1667520000000 | 2091.67 |
1667779200000 | 2106.28 |
1667865600000 | 2135.04 |
1667952000000 | 2122.78 |
1668038400000 | 2199.04 |
1668124800000 | 2220.48 |
1668384000000 | 2221.01 |
1668470400000 | 2233.77 |
1668556800000 | 2202.44 |
1668643200000 | 2195.8 |
1668729600000 | 2221.53 |
1668988800000 | 2213.77 |
1669075200000 | 2228.98 |
1669161600000 | 2247.07 |
1669248000000 | 2259.48 |
1669334400000 | 2256.77 |
1669593600000 | 2230.28 |
1669680000000 | 2227.23 |
1669766400000 | 2233.18 |
1669852800000 | 2256.87 |
1669939200000 | 2257.2399 |
1670198400000 | 2249.11 |
1670284800000 | 2234.76 |
1670371200000 | 2216.41 |
1670457600000 | 2214.21 |
1670544000000 | 2239.88 |
1670803200000 | 2225.06 |
1670889600000 | 2264.64 |
1670976000000 | 2255.2399 |
1671062400000 | 2182.28 |
1671148800000 | 2157.57 |
1671408000000 | 2160.9699 |
1671494400000 | 2155.91 |
1671580800000 | 2195.28 |
1671667200000 | 2167.83 |
1671753600000 | 2172.38 |
1672099200000 | 2175.17 |
1672185600000 | 2170.55 |
1672272000000 | 2186.83 |
1672358400000 | 2158.33 |
1672617600000 | 2182.54 |
1672704000000 | 2211.1 |
1672790400000 | 2248.86 |
1672876800000 | 2248.56 |
1672963200000 | 2278 |
1673222400000 | 2312.73 |
1673308800000 | 2297.7199 |
1673395200000 | 2309.84 |
1673481600000 | 2331.45 |
1673568000000 | 2341.25 |
1673827200000 | 2350.39 |
1673913600000 | 2359.71 |
1674000000000 | 2377.79 |
1674086400000 | 2328.04 |
1674172800000 | 2344.23 |
1674432000000 | 2364.2 |
1674518400000 | 2366.2199 |
1674604800000 | 2357.2 |
1674691200000 | 2380.95 |
1674777600000 | 2389.96 |
1675036800000 | 2376.7399 |
1675123200000 | 2370.65 |
1675209600000 | 2383.4699 |
1675296000000 | 2434.44 |
1675382400000 | 2432.96 |
1675641600000 | 2402.53 |
1675728000000 | 2403.4699 |
1675814400000 | 2403.85 |
1675900800000 | 2426.62 |
1675987200000 | 2391.77 |
1676246400000 | 2413.83 |
1676332800000 | 2412.78 |
1676419200000 | 2424.25 |
1676505600000 | 2438.8 |
1676592000000 | 2425.7 |
1676851200000 | 2426.81 |
1676937600000 | 2411.19 |
1677024000000 | 2394.62 |
1677110400000 | 2406.84 |
1677196800000 | 2378.42 |
1677456000000 | 2410.66 |
1677542400000 | 2417.64 |
1677628800000 | 2405.48 |
1677715200000 | 2407.42 |
1677801600000 | 2440.55 |
1678060800000 | 2443.55 |
1678147200000 | 2413.75 |
1678233600000 | 2421.44 |
1678320000000 | 2413.29 |
1678406400000 | 2361.81 |
1678665600000 | 2281.77 |
1678752000000 | 2329.16 |
1678838400000 | 2228.2199 |
1678924800000 | 2263.41 |
1679011200000 | 2229.12 |
1679270400000 | 2256.62 |
1679356800000 | 2301.56 |
1679443200000 | 2297.4 |
1679529600000 | 2289.19 |
1679616000000 | 2235.83 |
1679875200000 | 2256.7 |
1679961600000 | 2256.2 |
1680048000000 | 2296.36 |
1680134400000 | 2333.07 |
1680220800000 | 2345.18 |
1680480000000 | 2335.37 |
1680566400000 | 2332.33 |
1680652800000 | 2302.95 |
1680739200000 | 2320.36 |
1681171200000 | 2341.25 |
1681257600000 | 2347.23 |
1681344000000 | 2353.8 |
1681430400000 | 2375.32 |
1681689600000 | 2368.59 |
1681776000000 | 2386.39 |
1681862400000 | 2380.77 |
1681948800000 | 2374.2399 |
1682035200000 | 2367.31 |
1682294400000 | 2369.32 |
1682380800000 | 2345.85 |
1682467200000 | 2332.23 |
1682553600000 | 2346.01 |
1682640000000 | 2361.4 |
1682899200000 | 2362.2399 |
1682985600000 | 2330.92 |
1683072000000 | 2335.8 |
1683158400000 | 2315.26 |
1683244800000 | 2353.54 |
1683504000000 | 2361.9699 |
1683590400000 | 2353.01 |
1683676800000 | 2350.02 |
1683763200000 | 2343.4899 |
1683849600000 | 2355.12 |
1684108800000 | 2365.44 |
1684195200000 | 2358.18 |
1684281600000 | 2363.14 |
1684368000000 | 2382.89 |
1684454400000 | 2403.43 |
1684713600000 | 2407.13 |
1684800000000 | 2394.03 |
1684886400000 | 2339.05 |
1684972800000 | 2343.76 |
1685059200000 | 2377.21 |
1685318400000 | 2371.4 |
1685404800000 | 2361.7199 |
1685491200000 | 2331.63 |
1685577600000 | 2360.52 |
1685664000000 | 2408.75 |
1685923200000 | 2394.12 |
1686009600000 | 2404.84 |
1686096000000 | 2409.04 |
1686182400000 | 2411.4 |
1686268800000 | 2405.5 |
1686528000000 | 2412.66 |
1686614400000 | 2436.5 |
1686700800000 | 2451.21 |
1686787200000 | 2439.07 |
1686873600000 | 2443.57 |
1687132800000 | 2421.01 |
1687219200000 | 2399.84 |
1687305600000 | 2384.15 |
1687392000000 | 2366.94 |
1687478400000 | 2347.1 |
1687737600000 | 2350.06 |
1687824000000 | 2360.9699 |
1687910400000 | 2379.82 |
1687996800000 | 2383.92 |
1688083200000 | 2413.08 |
1688342400000 | 2417.08 |
1688428800000 | 2415.9 |
1688515200000 | 2390.77 |
1688601600000 | 2329.75 |
1688688000000 | 2345.9899 |
1688947200000 | 2351.12 |
1689033600000 | 2374.9899 |
1689120000000 | 2423.42 |
1689206400000 | 2441.51 |
1689292800000 | 2434.26 |
1689552000000 | 2422.27 |
1689638400000 | 2440.06 |
1689724800000 | 2442.9 |
1689811200000 | 2448.57 |
1689897600000 | 2447.19 |
1690156800000 | 2453.32 |
1690243200000 | 2474.2199 |
1690329600000 | 2463.78 |
1690416000000 | 2496.9699 |
1690502400000 | 2494.9699 |
1690761600000 | 2494.88 |
1690848000000 | 2470.31 |
1690934400000 | 2433.51 |
1691020800000 | 2423.52 |
1691107200000 | 2438.68 |
1691366400000 | 2442.4899 |
1691452800000 | 2411.05 |
1691539200000 | 2423.46 |
1691625600000 | 2444.01 |
1691712000000 | 2415.8 |
1691971200000 | 2419.14 |
1692057600000 | 2393.96 |
1692144000000 | 2389.2 |
1692230400000 | 2358.82 |
1692316800000 | 2342.64 |
1692576000000 | 2339.64 |
1692662400000 | 2361.27 |
1692748800000 | 2368.4699 |
1692835200000 | 2355.65 |
1692921600000 | 2351.63 |
1693180800000 | 2379.19 |
1693267200000 | 2407.2399 |
1693353600000 | 2407.48 |
1693440000000 | 2408.56 |
1693526400000 | 2408.21 |
1693785600000 | 2409.01 |
1693872000000 | 2401.33 |
1693958400000 | 2389.21 |
1694044800000 | 2370.89 |
1694131200000 | 2369.45 |
1694390400000 | 2380.9699 |
1694476800000 | 2374.17 |
1694563200000 | 2369.75 |
1694649600000 | 2409.28 |
1694736000000 | 2413.25 |
1694995200000 | 2384.62 |
1695081600000 | 2384.65 |
1695168000000 | 2407.96 |
1695254400000 | 2376.21 |
1695340800000 | 2368.04 |
1695600000000 | 2355.91 |
1695686400000 | 2338.81 |
1695772800000 | 2341.94 |
1695859200000 | 2359.76 |
1695945600000 | 2372.23 |
1696204800000 | 2344.46 |
1696291200000 | 2315.71 |
1696377600000 | 2311.19 |
1696464000000 | 2312.32 |
1696550400000 | 2344.63 |
1696809600000 | 2326.76 |
1696896000000 | 2380.83 |
1696982400000 | 2387.44 |
1697068800000 | 2389.6 |
1697155200000 | 2353.98 |
1697414400000 | 2363.91 |
1697500800000 | 2357.07 |
1697587200000 | 2319.1 |
1697673600000 | 2296.52 |
1697760000000 | 2251.7399 |
1698019200000 | 2251.56 |
1698105600000 | 2255.03 |
1698192000000 | 2252.55 |
1698278400000 | 2250.17 |
1698364800000 | 2245.7 |
1698624000000 | 2249.14 |
1698710400000 | 2269.53 |
1698796800000 | 2281 |
1698883200000 | 2323.51 |
1698969600000 | 2342.78 |
1699228800000 | 2334.15 |
1699315200000 | 2331.4 |
1699401600000 | 2339.37 |
1699488000000 | 2371.06 |
1699574400000 | 2353.66 |
1699833600000 | 2373.82 |
1699920000000 | 2419.04 |
1700006400000 | 2443.38 |
1700092800000 | 2429.2399 |
1700179200000 | 2455.93 |
1700438400000 | 2460.54 |
1700524800000 | 2452.08 |
1700611200000 | 2461.4 |
1700697600000 | 2466.93 |
1700784000000 | 2475.52 |
1701043200000 | 2466.92 |
1701129600000 | 2468.89 |
1701216000000 | 2488.57 |
1701302400000 | 2499.83 |
1701388800000 | 2533.83 |
1701648000000 | 2525.08 |
1701734400000 | 2538.76 |
1701820800000 | 2565.87 |
1701907200000 | 2562.68 |
1701993600000 | 2580.69 |
1702252800000 | 2590.86 |
1702339200000 | 2587.65 |
1702425600000 | 2582.87 |
1702512000000 | 2619.55 |
1702598400000 | 2628.01 |
1702857600000 | 2613.29 |
1702944000000 | 2629.2 |
1703030400000 | 2633.06 |
1703116800000 | 2628.85 |
1703203200000 | 2634.05 |
1703635200000 | 2645.43 |
1703721600000 | 2639.8 |
1703808000000 | 2642.36 |
1704153600000 | 2635.32 |
1704240000000 | 2590.62 |
1704326400000 | 2609.37 |
1704412800000 | 2602.19 |
1704672000000 | 2616.08 |
1704758400000 | 2604.36 |
1704844800000 | 2596.94 |
1704931200000 | 2577.21 |
1705017600000 | 2604.67 |
1705276800000 | 2589.08 |
1705363200000 | 2578.67 |
1705449600000 | 2549.53 |
1705536000000 | 2576.4899 |
1705622400000 | 2566.6 |
1705881600000 | 2596.9699 |
1705968000000 | 2591.93 |
1706054400000 | 2636.93 |
1706140800000 | 2648.63 |
1706227200000 | 2661.6 |
1706486400000 | 2660.51 |
1706572800000 | 2668.79 |
1706659200000 | 2667.14 |
STOXX Europe 600 Optimised Cyclicals | STOXX Europe 600 | |
---|---|---|
2017 | 14.59227421895 | 10.750948441963 |
2018 | -16.788482419437 | -10.925712002021 |
2019 | 27.740981321321 | 27.29028323302 |
2020 | -0.31915582091564 | -2.0075550157865 |
2021 | 26.872533101566 | 25.124883470767 |
2022 | -14.478237918184 | -10.759972207591 |
2023 | 22.81380095091 | 16.064891775917 |
2024 | 25.254741985046 | 22.945047948528 |
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 | CH0108469765 | SCYCR | SCYCR INDEX | .SCYCR |
Price EUR | CH0108469740 | SCYC | SCYC INDEX | .SCYC |
Net Return USD | CH0113195314 | SCYCV | SCYCV INDEX | .SCYCV |
Price USD | CH0113195322 | SCYL | SCYL INDEX | .SCYL |
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 |
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.
OPTIMISED INDICES
STOXX Europe 600 Optimised Cyclicals
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 5.093% |
SAP | Technology | Germany | 3.011% |
SIEMENS | Industrial Goods and Services | Germany | 2.428% |
ALLIANZ | Insurance | Germany | 2.160% |
HSBC | Banks | UK | 2.147% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.753% |
UBS GROUP | Financial Services | Switzerland | 1.712% |
UBS GROUP | Banks | USA | 1.712% |
AIRBUS | Industrial Goods and Services | France | 1.464% |
AIRBUS | Industrial Goods and Services | Germany | 1.464% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 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.