Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX US Consumer Staples
Index Description
The STOXX US Consumer Staples Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from US in the ICB Consumer Staples Industry. STOXX US Consumer Staples Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX US Consumer Staples | 2,278.8 | 2,167.2 | 58.6 | 35.3 | 388.8 | 2.4 | 17.9 | 0.1 | 1.4 |
STOXX US | 52,326.2 | 50,099.7 | 86.5 | 31.8 | 3,434.8 | 0.7 | 6.9 | 0.0 | 2.2 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 60.8 |
---|---|
Personal Care, Drug and Grocery Stores | 39.2 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX US Consumer Staples | -3.4 | 8.3 | 13.8 | 18.1 | 40.8 | N/A | N/A | 13.7 | 5.7 | 7.1 |
STOXX US | -0.8 | 20.4 | 37.9 | 24.5 | 97.9 | N/A | N/A | 37.7 | 7.5 | 14.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX US Consumer Staples | N/A | N/A | 10.4 | 13.2 | 17.3 | N/A | N/A | 1.2 | 0.3 | 0.4 |
STOXX US | N/A | N/A | 12.5 | 18.0 | 21.5 | N/A | N/A | 2.5 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX US Consumer Staples | 0.4 | 0.1 | 0.2 | 0.5 | 0.7 | 11.5 | 15.6 | 14.8 | 15.9 | 15.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX US Consumer Staples | 0.3 | 0.1 | 0.1 | 0.4 | 0.6 | -2.7 | -0.9 | -1.4 | -0.2 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
INDUSTRY INDICES
STOXX US Consumer Staples
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX US Consumer Staples | 21.9 | 18.3 | 21.6 | 21.6 | 5.4 | 2.4 | 1.2 | 13.9 |
STOXX US | 28.4 | 24.2 | 26.4 | 26.4 | 5.4 | 1.3 | 3.1 | 25.7 |
Performance and annual returns
STOXX US Consumer Staples | |
---|---|
1222041600000 | 1000 |
1222128000000 | 989.03 |
1222214400000 | 992.16 |
1222300800000 | 1005.68 |
1222387200000 | 1010.49 |
1222646400000 | 964.09 |
1222732800000 | 989.89 |
1222819200000 | 1005.51 |
1222905600000 | 984.49 |
1222992000000 | 974.4 |
1223251200000 | 936.13 |
1223337600000 | 908.17 |
1223424000000 | 895.65 |
1223510400000 | 836.65 |
1223596800000 | 818 |
1223856000000 | 893.94 |
1223942400000 | 865.67 |
1224028800000 | 814.29 |
1224115200000 | 844.05 |
1224201600000 | 846.23 |
1224460800000 | 879.36 |
1224547200000 | 864.09 |
1224633600000 | 829.73 |
1224720000000 | 834.59 |
1224806400000 | 803.76 |
1225065600000 | 783.65 |
1225152000000 | 858.09 |
1225238400000 | 840.71 |
1225324800000 | 866.64 |
1225411200000 | 873.05 |
1225670400000 | 873.47 |
1225756800000 | 898.59 |
1225843200000 | 869.22 |
1225929600000 | 844.5 |
1226016000000 | 863.66 |
1226275200000 | 860.99 |
1226361600000 | 845.43 |
1226448000000 | 816.99 |
1226534400000 | 855.96 |
1226620800000 | 827.91 |
1226880000000 | 818.12 |
1226966400000 | 829.99 |
1227052800000 | 801.08 |
1227139200000 | 766.56 |
1227225600000 | 807.18 |
1227484800000 | 832.72 |
1227571200000 | 824.41 |
1227657600000 | 834.21 |
1227744000000 | 834.21 |
1227830400000 | 850.11 |
1228089600000 | 801.17 |
1228176000000 | 811.34 |
1228262400000 | 826.11 |
1228348800000 | 808.38 |
1228435200000 | 831.05 |
1228694400000 | 836.26 |
1228780800000 | 816.41 |
1228867200000 | 821.2 |
1228953600000 | 810.63 |
1229040000000 | 809.43 |
1229299200000 | 810.04 |
1229385600000 | 832.46 |
1229472000000 | 826.4 |
1229558400000 | 827.57 |
1229644800000 | 822.17 |
1229904000000 | 818.16 |
1229990400000 | 811.49 |
1230076800000 | 819.43 |
1230163200000 | 819.43 |
1230249600000 | 822.36 |
1230508800000 | 821.54 |
1230595200000 | 835.16 |
1230681600000 | 840.74 |
1230854400000 | 855.64 |
1231113600000 | 856.05 |
1231200000000 | 846.69 |
1231286400000 | 844.86 |
1231372800000 | 840.24 |
1231459200000 | 827.45 |
1231718400000 | 821.66 |
1231804800000 | 828.23 |
1231891200000 | 807.7 |
1231977600000 | 811.65 |
1232064000000 | 823.33 |
1232323200000 | 823.33 |
1232409600000 | 810.1 |
1232496000000 | 817.74 |
1232582400000 | 817.6 |
1232668800000 | 811.38 |
1232928000000 | 817.19 |
1233014400000 | 820.95 |
1233100800000 | 830.35 |
1233187200000 | 823.96 |
1233273600000 | 795.83 |
1233532800000 | 792.13 |
1233619200000 | 808.34 |
1233705600000 | 791.43 |
1233792000000 | 801.22 |
1233878400000 | 813.44 |
1234137600000 | 802.58 |
1234224000000 | 777.02 |
1234310400000 | 781.2 |
1234396800000 | 792.17 |
1234483200000 | 785.57 |
1234742400000 | 785.57 |
1234828800000 | 765.84 |
1234915200000 | 768.67 |
1235001600000 | 777.62 |
1235088000000 | 766.88 |
1235347200000 | 747.02 |
1235433600000 | 761.03 |
1235520000000 | 754.87 |
1235606400000 | 737.12 |
1235692800000 | 732.06 |
1235952000000 | 711.63 |
1236038400000 | 707.42 |
1236124800000 | 719.43 |
1236211200000 | 696.64 |
1236297600000 | 703.81 |
1236556800000 | 693.79 |
1236643200000 | 712.44 |
1236729600000 | 711.52 |
1236816000000 | 728.67 |
1236902400000 | 740.53 |
1237161600000 | 750.22 |
1237248000000 | 761.35 |
1237334400000 | 756.54 |
1237420800000 | 745.55 |
1237507200000 | 746.65 |
1237766400000 | 775.57 |
1237852800000 | 771.93 |
1237939200000 | 780.65 |
1238025600000 | 787.65 |
1238112000000 | 779.99 |
1238371200000 | 761.73 |
1238457600000 | 759.01 |
1238544000000 | 770.92 |
1238630400000 | 783.7 |
1238716800000 | 781.27 |
1238976000000 | 781.43 |
1239062400000 | 771.29 |
1239148800000 | 778.88 |
1239235200000 | 784.27 |
1239321600000 | 784.27 |
1239580800000 | 778.68 |
1239667200000 | 768.25 |
1239753600000 | 782.07 |
1239840000000 | 793.18 |
1239926400000 | 796.66 |
1240185600000 | 782.74 |
1240272000000 | 784.23 |
1240358400000 | 774.59 |
1240444800000 | 771.96 |
1240531200000 | 775.6 |
1240790400000 | 776.2 |
1240876800000 | 779.64 |
1240963200000 | 789.28 |
1241049600000 | 786.1 |
1241136000000 | 791.47 |
1241395200000 | 803.93 |
1241481600000 | 800.19 |
1241568000000 | 807.29 |
1241654400000 | 810.12 |
1241740800000 | 816.97 |
1242000000000 | 809.88 |
1242086400000 | 823.47 |
1242172800000 | 816.98 |
1242259200000 | 821.56 |
1242345600000 | 818.55 |
1242604800000 | 831.47 |
1242691200000 | 832.73 |
1242777600000 | 838.74 |
1242864000000 | 830 |
1242950400000 | 832.43 |
1243209600000 | 832.43 |
1243296000000 | 837.3 |
1243382400000 | 818.26 |
1243468800000 | 827.9 |
1243555200000 | 836.75 |
1243814400000 | 853.06 |
1243900800000 | 865.53 |
1243987200000 | 858.14 |
1244073600000 | 860.25 |
1244160000000 | 856.6 |
1244419200000 | 858.15 |
1244505600000 | 853.63 |
1244592000000 | 848.72 |
1244678400000 | 851.13 |
1244764800000 | 854.82 |
1245024000000 | 837.91 |
1245110400000 | 826.71 |
1245196800000 | 829.78 |
1245283200000 | 848 |
1245369600000 | 842.02 |
1245628800000 | 833.14 |
1245715200000 | 831.42 |
1245801600000 | 831.02 |
1245888000000 | 842.75 |
1245974400000 | 843.23 |
1246233600000 | 849.29 |
1246320000000 | 841.68 |
1246406400000 | 856.58 |
1246492800000 | 842.24 |
1246579200000 | 842.24 |
1246838400000 | 856.33 |
1246924800000 | 846.75 |
1247011200000 | 846.36 |
1247097600000 | 842.68 |
1247184000000 | 838.94 |
1247443200000 | 853.34 |
1247529600000 | 857 |
1247616000000 | 873.89 |
1247702400000 | 876.45 |
1247788800000 | 878.85 |
1248048000000 | 879.68 |
1248134400000 | 880.67 |
1248220800000 | 877.42 |
1248307200000 | 891.49 |
1248393600000 | 898.77 |
1248652800000 | 898.62 |
1248739200000 | 897.45 |
1248825600000 | 901.4 |
1248912000000 | 901.86 |
1248998400000 | 899.35 |
1249257600000 | 901.53 |
1249344000000 | 904.34 |
1249430400000 | 896.08 |
1249516800000 | 888.13 |
1249603200000 | 890.63 |
1249862400000 | 892.19 |
1249948800000 | 888.48 |
1250035200000 | 886.58 |
1250121600000 | 888.18 |
1250208000000 | 886.46 |
1250467200000 | 878.3 |
1250553600000 | 882.71 |
1250640000000 | 888.4 |
1250726400000 | 894.31 |
1250812800000 | 906.03 |
1251072000000 | 904.73 |
1251158400000 | 904.86 |
1251244800000 | 908.32 |
1251331200000 | 907.61 |
1251417600000 | 901.64 |
1251676800000 | 906.58 |
1251763200000 | 895.13 |
1251849600000 | 897.56 |
1251936000000 | 898.57 |
1252022400000 | 905.65 |
1252281600000 | 905.65 |
1252368000000 | 914.91 |
1252454400000 | 914.87 |
1252540800000 | 919.44 |
1252627200000 | 923.1 |
1252886400000 | 923.73 |
1252972800000 | 919.43 |
1253059200000 | 924.68 |
1253145600000 | 925.02 |
1253232000000 | 936.32 |
1253491200000 | 932.8 |
1253577600000 | 932.13 |
1253664000000 | 932.06 |
1253750400000 | 927.82 |
1253836800000 | 927.9 |
1254096000000 | 933.04 |
1254182400000 | 938.06 |
1254268800000 | 940.3 |
1254355200000 | 930.12 |
1254441600000 | 934.87 |
1254700800000 | 936.43 |
1254787200000 | 944.19 |
1254873600000 | 946.68 |
1254960000000 | 952.62 |
1255046400000 | 955.03 |
1255305600000 | 957.9 |
1255392000000 | 953.88 |
1255478400000 | 960.36 |
1255564800000 | 967.8 |
1255651200000 | 970.45 |
1255910400000 | 974.6 |
1255996800000 | 972.83 |
1256083200000 | 966.16 |
1256169600000 | 967.95 |
1256256000000 | 957.02 |
1256515200000 | 947.89 |
1256601600000 | 950.09 |
1256688000000 | 945.95 |
1256774400000 | 962.61 |
1256860800000 | 944.41 |
1257120000000 | 954.5 |
1257206400000 | 948.81 |
1257292800000 | 952.41 |
1257379200000 | 957.29 |
1257465600000 | 960.72 |
1257724800000 | 974.8 |
1257811200000 | 977.02 |
1257897600000 | 978.72 |
1257984000000 | 972.18 |
1258070400000 | 979.08 |
1258329600000 | 986.92 |
1258416000000 | 988.93 |
1258502400000 | 990.35 |
1258588800000 | 986 |
1258675200000 | 987.55 |
1258934400000 | 996.95 |
1259020800000 | 997.37 |
1259107200000 | 997.56 |
1259193600000 | 997.56 |
1259280000000 | 987.42 |
1259539200000 | 983.02 |
1259625600000 | 997.33 |
1259712000000 | 998.38 |
1259798400000 | 990.2 |
1259884800000 | 996.17 |
1260144000000 | 996.34 |
1260230400000 | 984.93 |
1260316800000 | 986.52 |
1260403200000 | 990.1 |
1260489600000 | 992.83 |
1260748800000 | 997.85 |
1260835200000 | 993.33 |
1260921600000 | 991.17 |
1261008000000 | 979 |
1261094400000 | 975.12 |
1261353600000 | 982.01 |
1261440000000 | 986.41 |
1261526400000 | 988.36 |
1261612800000 | 991.16 |
1261699200000 | 991.16 |
1261958400000 | 992.64 |
1262044800000 | 993.69 |
1262131200000 | 992.93 |
1262217600000 | 982.24 |
1262563200000 | 992.04 |
1262649600000 | 993.23 |
1262736000000 | 991.77 |
1262822400000 | 991.76 |
1262908800000 | 987.5 |
1263168000000 | 988.93 |
1263254400000 | 992.53 |
1263340800000 | 999.58 |
1263427200000 | 1000.29 |
1263513600000 | 993.44 |
1263772800000 | 993.44 |
1263859200000 | 999.97 |
1263945600000 | 990.67 |
1264032000000 | 974.82 |
1264118400000 | 970.42 |
1264377600000 | 973.11 |
1264464000000 | 971.99 |
1264550400000 | 972.93 |
1264636800000 | 971.82 |
1264723200000 | 966.79 |
1264982400000 | 975.39 |
1265068800000 | 988.75 |
1265155200000 | 981.27 |
1265241600000 | 958 |
1265328000000 | 957.12 |
1265587200000 | 953.54 |
1265673600000 | 967.92 |
1265760000000 | 966.4 |
1265846400000 | 976.42 |
1265932800000 | 974.5 |
1266192000000 | 974.5 |
1266278400000 | 986.16 |
1266364800000 | 992.83 |
1266451200000 | 1001.67 |
1266537600000 | 1002.9 |
1266796800000 | 999.88 |
1266883200000 | 993.32 |
1266969600000 | 999.37 |
1267056000000 | 996.21 |
1267142400000 | 990.24 |
1267401600000 | 997.54 |
1267488000000 | 1003.45 |
1267574400000 | 1005.84 |
1267660800000 | 1010.42 |
1267747200000 | 1014.81 |
1268006400000 | 1009.94 |
1268092800000 | 1007.99 |
1268179200000 | 1006.5 |
1268265600000 | 1007.29 |
1268352000000 | 1007.94 |
1268611200000 | 1013.71 |
1268697600000 | 1016.91 |
1268784000000 | 1022.77 |
1268870400000 | 1022.79 |
1268956800000 | 1024.06 |
1269216000000 | 1028.26 |
1269302400000 | 1037.99 |
1269388800000 | 1027.75 |
1269475200000 | 1027.04 |
1269561600000 | 1027.82 |
1269820800000 | 1033.31 |
1269907200000 | 1034.74 |
1269993600000 | 1029.4 |
1270080000000 | 1034.53 |
1270166400000 | 1034.53 |
1270425600000 | 1033.46 |
1270512000000 | 1029.02 |
1270598400000 | 1022.49 |
1270684800000 | 1023.11 |
1270771200000 | 1030.17 |
1271030400000 | 1031.42 |
1271116800000 | 1032.15 |
1271203200000 | 1030.8 |
1271289600000 | 1028.98 |
1271376000000 | 1024.84 |
1271635200000 | 1029.79 |
1271721600000 | 1031.25 |
1271808000000 | 1032.06 |
1271894400000 | 1028.77 |
1271980800000 | 1027.55 |
1272240000000 | 1025.33 |
1272326400000 | 1006.63 |
1272412800000 | 1014.95 |
1272499200000 | 1018.03 |
1272585600000 | 1012.54 |
1272844800000 | 1018.74 |
1272931200000 | 1007.35 |
1273017600000 | 1009.25 |
1273104000000 | 986.54 |
1273190400000 | 982.75 |
1273449600000 | 1012.99 |
1273536000000 | 1011.38 |
1273622400000 | 1019.2 |
1273708800000 | 1012.94 |
1273795200000 | 1003.31 |
1274054400000 | 1011.77 |
1274140800000 | 1004.96 |
1274227200000 | 1005.52 |
1274313600000 | 973.01 |
1274400000000 | 976.98 |
1274659200000 | 969.55 |
1274745600000 | 961.29 |
1274832000000 | 952.1 |
1274918400000 | 968.88 |
1275004800000 | 965.33 |
1275264000000 | 965.33 |
1275350400000 | 961.62 |
1275436800000 | 979.25 |
1275523200000 | 981.1 |
1275609600000 | 956 |
1275868800000 | 948.63 |
1275955200000 | 963.24 |
1276041600000 | 960.31 |
1276128000000 | 976.62 |
1276214400000 | 971 |
1276473600000 | 973.51 |
1276560000000 | 984.45 |
1276646400000 | 980.25 |
1276732800000 | 986.53 |
1276819200000 | 984.29 |
1277078400000 | 982.25 |
1277164800000 | 971.85 |
1277251200000 | 974.71 |
1277337600000 | 967.05 |
1277424000000 | 953.15 |
1277683200000 | 963.65 |
1277769600000 | 949.26 |
1277856000000 | 943.19 |
1277942400000 | 944.18 |
1278028800000 | 942.68 |
1278288000000 | 942.68 |
1278374400000 | 946.3 |
1278460800000 | 966.45 |
1278547200000 | 981.06 |
1278633600000 | 982.27 |
1278892800000 | 984.08 |
1278979200000 | 991.18 |
1279065600000 | 995.25 |
1279152000000 | 997.7 |
1279238400000 | 985.58 |
1279497600000 | 985.92 |
1279584000000 | 1000.26 |
1279670400000 | 992.24 |
1279756800000 | 997.94 |
1279843200000 | 1007.58 |
1280102400000 | 1012.93 |
1280188800000 | 1016.33 |
1280275200000 | 1010.5 |
1280361600000 | 997.48 |
1280448000000 | 998.24 |
1280707200000 | 1011.32 |
1280793600000 | 1003.21 |
1280880000000 | 1006.27 |
1280966400000 | 1003.59 |
1281052800000 | 1005.61 |
1281312000000 | 1009.83 |
1281398400000 | 1012.1 |
1281484800000 | 994.79 |
1281571200000 | 994.67 |
1281657600000 | 994.81 |
1281916800000 | 994.98 |
1282003200000 | 1003.33 |
1282089600000 | 1004.72 |
1282176000000 | 992.85 |
1282262400000 | 992.35 |
1282521600000 | 992.69 |
1282608000000 | 987.25 |
1282694400000 | 987.26 |
1282780800000 | 981.21 |
1282867200000 | 988.46 |
1283126400000 | 979.74 |
1283212800000 | 980.47 |
1283299200000 | 997.28 |
1283385600000 | 1002.29 |
1283472000000 | 1009.23 |
1283731200000 | 1009.23 |
1283817600000 | 1005.48 |
1283904000000 | 1009.57 |
1283990400000 | 1014.13 |
1284076800000 | 1020.5 |
1284336000000 | 1020.28 |
1284422400000 | 1019.54 |
1284508800000 | 1027.86 |
1284595200000 | 1027.38 |
1284681600000 | 1025.03 |
1284940800000 | 1034.73 |
1285027200000 | 1033.01 |
1285113600000 | 1033.7 |
1285200000000 | 1026.18 |
1285286400000 | 1039.51 |
1285545600000 | 1034.14 |
1285632000000 | 1038.77 |
1285718400000 | 1035.14 |
1285804800000 | 1029.91 |
1285891200000 | 1032.41 |
1286150400000 | 1028.52 |
1286236800000 | 1039.65 |
1286323200000 | 1042.75 |
1286409600000 | 1037.87 |
1286496000000 | 1041.72 |
1286755200000 | 1042.18 |
1286841600000 | 1046.85 |
1286928000000 | 1058.24 |
1287014400000 | 1059.35 |
1287100800000 | 1063.09 |
1287360000000 | 1065.61 |
1287446400000 | 1054.85 |
1287532800000 | 1062.89 |
1287619200000 | 1065.89 |
1287705600000 | 1067.87 |
1287964800000 | 1072.2 |
1288051200000 | 1067.37 |
1288137600000 | 1064.88 |
1288224000000 | 1068 |
1288310400000 | 1070.25 |
1288569600000 | 1069.62 |
1288656000000 | 1073.27 |
1288742400000 | 1076.65 |
1288828800000 | 1089.83 |
1288915200000 | 1084.54 |
1289174400000 | 1081.94 |
1289260800000 | 1077.95 |
1289347200000 | 1076.2 |
1289433600000 | 1076.8 |
1289520000000 | 1071.94 |
1289779200000 | 1070.51 |
1289865600000 | 1056.87 |
1289952000000 | 1057.23 |
1290038400000 | 1072.51 |
1290124800000 | 1073.91 |
1290384000000 | 1072.79 |
1290470400000 | 1061 |
1290556800000 | 1069.05 |
1290643200000 | 1069.05 |
1290729600000 | 1062.4 |
1290988800000 | 1059.62 |
1291075200000 | 1053.64 |
1291161600000 | 1072.37 |
1291248000000 | 1073.49 |
1291334400000 | 1074.9 |
1291593600000 | 1071.7 |
1291680000000 | 1074.71 |
1291766400000 | 1079.17 |
1291852800000 | 1082.4 |
1291939200000 | 1083.92 |
1292198400000 | 1084.91 |
1292284800000 | 1089.08 |
1292371200000 | 1090.86 |
1292457600000 | 1101.25 |
1292544000000 | 1105.65 |
1292803200000 | 1105.44 |
1292889600000 | 1102.88 |
1292976000000 | 1108.85 |
1293062400000 | 1108.67 |
1293148800000 | 1108.67 |
1293408000000 | 1104.06 |
1293494400000 | 1105.76 |
1293580800000 | 1106.21 |
1293667200000 | 1105.4 |
1293753600000 | 1106.26 |
1294012800000 | 1106.11 |
1294099200000 | 1101.65 |
1294185600000 | 1104.87 |
1294272000000 | 1103.31 |
1294358400000 | 1097.55 |
1294617600000 | 1098.03 |
1294704000000 | 1096.79 |
1294790400000 | 1105.91 |
1294876800000 | 1109.93 |
1294963200000 | 1108.97 |
1295222400000 | 1108.97 |
1295308800000 | 1109.26 |
1295395200000 | 1104.93 |
1295481600000 | 1106.84 |
1295568000000 | 1107.98 |
1295827200000 | 1112.51 |
1295913600000 | 1113.21 |
1296000000000 | 1111.25 |
1296086400000 | 1099.9 |
1296172800000 | 1088.17 |
1296432000000 | 1087.37 |
1296518400000 | 1096.76 |
1296604800000 | 1093.51 |
1296691200000 | 1095.02 |
1296777600000 | 1100.95 |
1297036800000 | 1102.79 |
1297123200000 | 1108.6 |
1297209600000 | 1110.47 |
1297296000000 | 1107.24 |
1297382400000 | 1113.37 |
1297641600000 | 1110 |
1297728000000 | 1108.37 |
1297814400000 | 1112.85 |
1297900800000 | 1122.17 |
1297987200000 | 1122.32 |
1298246400000 | 1122.32 |
1298332800000 | 1116.82 |
1298419200000 | 1115.17 |
1298505600000 | 1111.91 |
1298592000000 | 1118.96 |
1298851200000 | 1123.18 |
1298937600000 | 1116.85 |
1299024000000 | 1114.07 |
1299110400000 | 1127.87 |
1299196800000 | 1123.11 |
1299456000000 | 1119 |
1299542400000 | 1127.59 |
1299628800000 | 1131.99 |
1299715200000 | 1122.47 |
1299801600000 | 1123.64 |
1300060800000 | 1115.39 |
1300147200000 | 1104.18 |
1300233600000 | 1088.89 |
1300320000000 | 1096 |
1300406400000 | 1104.54 |
1300665600000 | 1119.18 |
1300752000000 | 1116.96 |
1300838400000 | 1121.94 |
1300924800000 | 1129.92 |
1301011200000 | 1131.01 |
1301270400000 | 1130.87 |
1301356800000 | 1136.37 |
1301443200000 | 1143.29 |
1301529600000 | 1141.61 |
1301616000000 | 1149.18 |
1301875200000 | 1151.05 |
1301961600000 | 1151.82 |
1302048000000 | 1153.2 |
1302134400000 | 1152.62 |
1302220800000 | 1149.39 |
1302480000000 | 1156.52 |
1302566400000 | 1159.25 |
1302652800000 | 1159.22 |
1302739200000 | 1166.82 |
1302825600000 | 1173.06 |
1303084800000 | 1164.24 |
1303171200000 | 1166.91 |
1303257600000 | 1173.35 |
1303344000000 | 1174.02 |
1303430400000 | 1174.02 |
1303689600000 | 1170.13 |
1303776000000 | 1176.3 |
1303862400000 | 1182.96 |
1303948800000 | 1190.87 |
1304035200000 | 1194.08 |
1304294400000 | 1195.37 |
1304380800000 | 1198.12 |
1304467200000 | 1196.82 |
1304553600000 | 1187.34 |
1304640000000 | 1189.64 |
1304899200000 | 1195.04 |
1304985600000 | 1201.21 |
1305072000000 | 1199.44 |
1305158400000 | 1214.15 |
1305244800000 | 1213.18 |
1305504000000 | 1212.42 |
1305590400000 | 1216.63 |
1305676800000 | 1221.45 |
1305763200000 | 1227.95 |
1305849600000 | 1223.67 |
1306108800000 | 1215.74 |
1306195200000 | 1215.74 |
1306281600000 | 1208.88 |
1306368000000 | 1211.14 |
1306454400000 | 1214.91 |
1306713600000 | 1214.91 |
1306800000000 | 1225.96 |
1306886400000 | 1214.19 |
1306972800000 | 1202 |
1307059200000 | 1190.26 |
1307318400000 | 1183.49 |
1307404800000 | 1180.42 |
1307491200000 | 1181.05 |
1307577600000 | 1189.21 |
1307664000000 | 1175.93 |
1307923200000 | 1181.39 |
1308009600000 | 1193.98 |
1308096000000 | 1175.58 |
1308182400000 | 1183.29 |
1308268800000 | 1189.44 |
1308528000000 | 1197.53 |
1308614400000 | 1196.27 |
1308700800000 | 1188.33 |
1308787200000 | 1175.85 |
1308873600000 | 1168.58 |
1309132800000 | 1174 |
1309219200000 | 1178.59 |
1309305600000 | 1185.42 |
1309392000000 | 1196.55 |
1309478400000 | 1205.71 |
1309737600000 | 1205.71 |
1309824000000 | 1205.96 |
1309910400000 | 1213.33 |
1309996800000 | 1220.35 |
1310083200000 | 1217.06 |
1310342400000 | 1207.84 |
1310428800000 | 1203.15 |
1310515200000 | 1203.36 |
1310601600000 | 1198.52 |
1310688000000 | 1201.67 |
1310947200000 | 1193.69 |
1311033600000 | 1210.42 |
1311120000000 | 1207.73 |
1311206400000 | 1214.12 |
1311292800000 | 1212.37 |
1311552000000 | 1201.41 |
1311638400000 | 1197.82 |
1311724800000 | 1185.52 |
1311811200000 | 1186.48 |
1311897600000 | 1179.2 |
1312156800000 | 1174.57 |
1312243200000 | 1160.42 |
1312329600000 | 1167.88 |
1312416000000 | 1129.32 |
1312502400000 | 1148.15 |
1312761600000 | 1105.85 |
1312848000000 | 1130.14 |
1312934400000 | 1091.22 |
1313020800000 | 1126.55 |
1313107200000 | 1138.34 |
1313366400000 | 1155.28 |
1313452800000 | 1152.36 |
1313539200000 | 1162.44 |
1313625600000 | 1138.2 |
1313712000000 | 1130.47 |
1313971200000 | 1133.74 |
1314057600000 | 1160.09 |
1314144000000 | 1164.93 |
1314230400000 | 1146.66 |
1314316800000 | 1156.28 |
1314576000000 | 1177.66 |
1314662400000 | 1181 |
1314748800000 | 1184.31 |
1314835200000 | 1180.11 |
1314921600000 | 1162.85 |
1315180800000 | 1162.85 |
1315267200000 | 1158.16 |
1315353600000 | 1177.06 |
1315440000000 | 1174.48 |
1315526400000 | 1146.78 |
1315785600000 | 1147.83 |
1315872000000 | 1152.27 |
1315958400000 | 1167.39 |
1316044800000 | 1181.88 |
1316131200000 | 1187.58 |
1316390400000 | 1176.94 |
1316476800000 | 1178.19 |
1316563200000 | 1156.77 |
1316649600000 | 1134.85 |
1316736000000 | 1132.79 |
1316995200000 | 1153.94 |
1317081600000 | 1162.52 |
1317168000000 | 1141.68 |
1317254400000 | 1151.35 |
1317340800000 | 1135.22 |
1317600000000 | 1115.86 |
1317686400000 | 1123.46 |
1317772800000 | 1129.12 |
1317859200000 | 1144.27 |
1317945600000 | 1149.31 |
1318204800000 | 1167.4 |
1318291200000 | 1164.69 |
1318377600000 | 1173.36 |
1318464000000 | 1172.15 |
1318550400000 | 1181.01 |
1318809600000 | 1168.24 |
1318896000000 | 1175.45 |
1318982400000 | 1169.13 |
1319068800000 | 1175.15 |
1319155200000 | 1194.49 |
1319414400000 | 1188.9 |
1319500800000 | 1172.75 |
1319587200000 | 1184.24 |
1319673600000 | 1203.81 |
1319760000000 | 1202.87 |
1320019200000 | 1185.46 |
1320105600000 | 1162.55 |
1320192000000 | 1171.75 |
1320278400000 | 1184.74 |
1320364800000 | 1178.95 |
1320624000000 | 1186.47 |
1320710400000 | 1197.48 |
1320796800000 | 1168.94 |
1320883200000 | 1178.15 |
1320969600000 | 1192.07 |
1321228800000 | 1183.54 |
1321315200000 | 1191.96 |
1321401600000 | 1182.22 |
1321488000000 | 1175.28 |
1321574400000 | 1180.03 |
1321833600000 | 1161.05 |
1321920000000 | 1160.41 |
1322006400000 | 1146.55 |
1322092800000 | 1146.55 |
1322179200000 | 1148.44 |
1322438400000 | 1167.05 |
1322524800000 | 1178.16 |
1322611200000 | 1208.5 |
1322697600000 | 1205.25 |
1322784000000 | 1202.07 |
1323043200000 | 1206.9 |
1323129600000 | 1209.64 |
1323216000000 | 1211.59 |
1323302400000 | 1199.03 |
1323388800000 | 1212.67 |
1323648000000 | 1201.99 |
1323734400000 | 1197.72 |
1323820800000 | 1189.86 |
1323907200000 | 1201.89 |
1323993600000 | 1202.42 |
1324252800000 | 1197.84 |
1324339200000 | 1221.71 |
1324425600000 | 1235.03 |
1324512000000 | 1232.81 |
1324598400000 | 1242.49 |
1324857600000 | 1242.49 |
1324944000000 | 1242.46 |
1325030400000 | 1234.77 |
1325116800000 | 1244.25 |
1325203200000 | 1237.14 |
1325462400000 | 1237.14 |
1325548800000 | 1238.09 |
1325635200000 | 1236.97 |
1325721600000 | 1237.47 |
1325808000000 | 1231.61 |
1326067200000 | 1235.34 |
1326153600000 | 1240.67 |
1326240000000 | 1231.69 |
1326326400000 | 1231.31 |
1326412800000 | 1229.24 |
1326672000000 | 1229.24 |
1326758400000 | 1234.9 |
1326844800000 | 1235.71 |
1326931200000 | 1237.01 |
1327017600000 | 1239.5 |
1327276800000 | 1236.6 |
1327363200000 | 1230.29 |
1327449600000 | 1243.95 |
1327536000000 | 1239.98 |
1327622400000 | 1230.78 |
1327881600000 | 1224.61 |
1327968000000 | 1224.59 |
1328054400000 | 1233.31 |
1328140800000 | 1236.92 |
1328227200000 | 1241.51 |
1328486400000 | 1241.4 |
1328572800000 | 1243.18 |
1328659200000 | 1243.47 |
1328745600000 | 1248.28 |
1328832000000 | 1244.73 |
1329091200000 | 1250.38 |
1329177600000 | 1254.2 |
1329264000000 | 1251.66 |
1329350400000 | 1259.81 |
1329436800000 | 1260.02 |
1329696000000 | 1260.02 |
1329782400000 | 1258.73 |
1329868800000 | 1259.54 |
1329955200000 | 1264.38 |
1330041600000 | 1268.89 |
1330300800000 | 1268.31 |
1330387200000 | 1271.99 |
1330473600000 | 1274.4 |
1330560000000 | 1274.27 |
1330646400000 | 1274.74 |
1330905600000 | 1279.06 |
1330992000000 | 1266.9 |
1331078400000 | 1267.4 |
1331164800000 | 1277.21 |
1331251200000 | 1279.09 |
1331510400000 | 1284.57 |
1331596800000 | 1292.72 |
1331683200000 | 1288.18 |
1331769600000 | 1290.74 |
1331856000000 | 1290.25 |
1332115200000 | 1293.09 |
1332201600000 | 1293.22 |
1332288000000 | 1295.26 |
1332374400000 | 1296.47 |
1332460800000 | 1298.04 |
1332720000000 | 1308.5 |
1332806400000 | 1307.2 |
1332892800000 | 1304.53 |
1332979200000 | 1305.4 |
1333065600000 | 1312.84 |
1333324800000 | 1323.04 |
1333411200000 | 1317.77 |
1333497600000 | 1313.72 |
1333584000000 | 1311.28 |
1333670400000 | 1311.28 |
1333929600000 | 1299.2 |
1334016000000 | 1285.48 |
1334102400000 | 1293.14 |
1334188800000 | 1296.77 |
1334275200000 | 1295.33 |
1334534400000 | 1299.86 |
1334620800000 | 1313.74 |
1334707200000 | 1311.51 |
1334793600000 | 1307.68 |
1334880000000 | 1318.88 |
1335139200000 | 1303.75 |
1335225600000 | 1306.82 |
1335312000000 | 1316.47 |
1335398400000 | 1324.6 |
1335484800000 | 1322.55 |
1335744000000 | 1318.42 |
1335830400000 | 1321.51 |
1335916800000 | 1324.76 |
1336003200000 | 1322.07 |
1336089600000 | 1311.44 |
1336348800000 | 1311.78 |
1336435200000 | 1311.34 |
1336521600000 | 1300.46 |
1336608000000 | 1310.48 |
1336694400000 | 1306.92 |
1336953600000 | 1301.54 |
1337040000000 | 1301.45 |
1337126400000 | 1306 |
1337212800000 | 1292.14 |
1337299200000 | 1283.02 |
1337558400000 | 1288.71 |
1337644800000 | 1288.94 |
1337731200000 | 1284.11 |
1337817600000 | 1296.15 |
1337904000000 | 1295.05 |
1338163200000 | 1295.05 |
1338249600000 | 1302.92 |
1338336000000 | 1293.52 |
1338422400000 | 1289.27 |
1338508800000 | 1266.45 |
1338768000000 | 1269.2 |
1338854400000 | 1268.3 |
1338940800000 | 1287.24 |
1339027200000 | 1290.32 |
1339113600000 | 1297.86 |
1339372800000 | 1292.46 |
1339459200000 | 1300.81 |
1339545600000 | 1299.23 |
1339632000000 | 1316.07 |
1339718400000 | 1319.28 |
1339977600000 | 1322 |
1340064000000 | 1321.76 |
1340150400000 | 1312.74 |
1340236800000 | 1296.5 |
1340323200000 | 1301.62 |
1340582400000 | 1291.67 |
1340668800000 | 1294.58 |
1340755200000 | 1304.71 |
1340841600000 | 1308.52 |
1340928000000 | 1332.62 |
1341187200000 | 1342.48 |
1341273600000 | 1347.21 |
1341360000000 | 1347.21 |
1341446400000 | 1341.39 |
1341532800000 | 1338.62 |
1341792000000 | 1337.57 |
1341878400000 | 1338.4 |
1341964800000 | 1337.58 |
1342051200000 | 1338.07 |
1342137600000 | 1353.11 |
1342396800000 | 1347.94 |
1342483200000 | 1354.38 |
1342569600000 | 1354.94 |
1342656000000 | 1353.9 |
1342742400000 | 1344.65 |
1343001600000 | 1332.43 |
1343088000000 | 1325.91 |
1343174400000 | 1326.69 |
1343260800000 | 1346.62 |
1343347200000 | 1362.45 |
1343606400000 | 1369.72 |
1343692800000 | 1365.73 |
1343779200000 | 1359.54 |
1343865600000 | 1348.73 |
1343952000000 | 1369.57 |
1344211200000 | 1368.77 |
1344297600000 | 1362.61 |
1344384000000 | 1369.06 |
1344470400000 | 1363.98 |
1344556800000 | 1362.8 |
1344816000000 | 1362.72 |
1344902400000 | 1365.83 |
1344988800000 | 1366.2 |
1345075200000 | 1374.07 |
1345161600000 | 1375.08 |
1345420800000 | 1373.96 |
1345507200000 | 1368.13 |
1345593600000 | 1363.15 |
1345680000000 | 1351.36 |
1345766400000 | 1362.25 |
1346025600000 | 1363.1 |
1346112000000 | 1365.45 |
1346198400000 | 1361.86 |
1346284800000 | 1355.3 |
1346371200000 | 1357.1 |
1346630400000 | 1357.1 |
1346716800000 | 1361.64 |
1346803200000 | 1358.44 |
1346889600000 | 1374.86 |
1346976000000 | 1365.36 |
1347235200000 | 1362.72 |
1347321600000 | 1359.12 |
1347408000000 | 1348.26 |
1347494400000 | 1371.83 |
1347580800000 | 1363.01 |
1347840000000 | 1366.83 |
1347926400000 | 1373.91 |
1348012800000 | 1378.31 |
1348099200000 | 1385.23 |
1348185600000 | 1381.76 |
1348444800000 | 1383.84 |
1348531200000 | 1374.18 |
1348617600000 | 1373.42 |
1348704000000 | 1380.44 |
1348790400000 | 1375.79 |
1349049600000 | 1384.91 |
1349136000000 | 1386.05 |
1349222400000 | 1389.86 |
1349308800000 | 1395.75 |
1349395200000 | 1399.23 |
1349654400000 | 1395.6 |
1349740800000 | 1384.27 |
1349827200000 | 1373.95 |
1349913600000 | 1370.94 |
1350000000000 | 1372.67 |
1350259200000 | 1379.98 |
1350345600000 | 1385.37 |
1350432000000 | 1389.16 |
1350518400000 | 1384.2 |
1350604800000 | 1367.22 |
1350864000000 | 1367.53 |
1350950400000 | 1347.84 |
1351036800000 | 1347.6 |
1351123200000 | 1355.84 |
1351209600000 | 1352.3 |
1351468800000 | 1352.3 |
1351555200000 | 1352.3 |
1351641600000 | 1355.4 |
1351728000000 | 1360.28 |
1351814400000 | 1352.73 |
1352073600000 | 1350.65 |
1352160000000 | 1359.35 |
1352246400000 | 1343.77 |
1352332800000 | 1330 |
1352419200000 | 1331.42 |
1352678400000 | 1328.75 |
1352764800000 | 1328.69 |
1352851200000 | 1314.41 |
1352937600000 | 1317.14 |
1353024000000 | 1327.7 |
1353283200000 | 1351.27 |
1353369600000 | 1357.28 |
1353456000000 | 1360.94 |
1353542400000 | 1360.94 |
1353628800000 | 1379.75 |
1353888000000 | 1371.54 |
1353974400000 | 1369.18 |
1354060800000 | 1379.6 |
1354147200000 | 1386.69 |
1354233600000 | 1389.11 |
1354492800000 | 1382.87 |
1354579200000 | 1378.18 |
1354665600000 | 1380.38 |
1354752000000 | 1383.64 |
1354838400000 | 1392.42 |
1355097600000 | 1391.11 |
1355184000000 | 1396.06 |
1355270400000 | 1394.36 |
1355356800000 | 1391.13 |
1355443200000 | 1389.31 |
1355702400000 | 1391.43 |
1355788800000 | 1391.63 |
1355875200000 | 1377.41 |
1355961600000 | 1385.65 |
1356048000000 | 1371.35 |
1356307200000 | 1367.71 |
1356393600000 | 1367.71 |
1356480000000 | 1358.26 |
1356566400000 | 1359.74 |
1356652800000 | 1346.2 |
1356912000000 | 1360.86 |
1357084800000 | 1397.36 |
1357171200000 | 1392.96 |
1357257600000 | 1398.05 |
1357516800000 | 1389.3 |
1357603200000 | 1387.7 |
1357689600000 | 1391.41 |
1357776000000 | 1401.52 |
1357862400000 | 1406.7 |
1358121600000 | 1412.91 |
1358208000000 | 1417.02 |
1358294400000 | 1415.23 |
1358380800000 | 1425.79 |
1358467200000 | 1432.02 |
1358726400000 | 1432.02 |
1358812800000 | 1430.36 |
1358899200000 | 1431.21 |
1358985600000 | 1435.25 |
1359072000000 | 1444.45 |
1359331200000 | 1444.11 |
1359417600000 | 1451.65 |
1359504000000 | 1450.02 |
1359590400000 | 1447.41 |
1359676800000 | 1457.24 |
1359936000000 | 1445.32 |
1360022400000 | 1459.76 |
1360108800000 | 1462.21 |
1360195200000 | 1468.98 |
1360281600000 | 1468.24 |
1360540800000 | 1467.18 |
1360627200000 | 1463.24 |
1360713600000 | 1465.51 |
1360800000000 | 1468.2 |
1360886400000 | 1475.53 |
1361145600000 | 1475.53 |
1361232000000 | 1492.46 |
1361318400000 | 1487.52 |
1361404800000 | 1490.58 |
1361491200000 | 1499.39 |
1361750400000 | 1477.54 |
1361836800000 | 1483.39 |
1361923200000 | 1493.24 |
1362009600000 | 1493.6 |
1362096000000 | 1497.59 |
1362355200000 | 1505.92 |
1362441600000 | 1511.07 |
1362528000000 | 1508.88 |
1362614400000 | 1509.57 |
1362700800000 | 1512.61 |
1362960000000 | 1514.64 |
1363046400000 | 1510.2 |
1363132800000 | 1513.03 |
1363219200000 | 1520.14 |
1363305600000 | 1514.54 |
1363564800000 | 1509.57 |
1363651200000 | 1521.05 |
1363737600000 | 1535.1 |
1363824000000 | 1528.9 |
1363910400000 | 1541.57 |
1364169600000 | 1537.89 |
1364256000000 | 1556.31 |
1364342400000 | 1553.26 |
1364428800000 | 1561.91 |
1364515200000 | 1561.91 |
1364774400000 | 1561.09 |
1364860800000 | 1575.99 |
1364947200000 | 1557.97 |
1365033600000 | 1567.22 |
1365120000000 | 1555.4 |
1365379200000 | 1571.22 |
1365465600000 | 1569.18 |
1365552000000 | 1583.28 |
1365638400000 | 1591.06 |
1365724800000 | 1593.86 |
1365984000000 | 1567.71 |
1366070400000 | 1597.55 |
1366156800000 | 1583.16 |
1366243200000 | 1582.45 |
1366329600000 | 1607.15 |
1366588800000 | 1611.84 |
1366675200000 | 1622.48 |
1366761600000 | 1596.19 |
1366848000000 | 1600.06 |
1366934400000 | 1598.6 |
1367193600000 | 1606.72 |
1367280000000 | 1605.52 |
1367366400000 | 1601.26 |
1367452800000 | 1607.77 |
1367539200000 | 1612.65 |
1367798400000 | 1600.97 |
1367884800000 | 1614.42 |
1367971200000 | 1618.51 |
1368057600000 | 1608.17 |
1368144000000 | 1614.2 |
1368403200000 | 1617.13 |
1368489600000 | 1635.37 |
1368576000000 | 1652.07 |
1368662400000 | 1642.33 |
1368748800000 | 1645.47 |
1369008000000 | 1630.04 |
1369094400000 | 1628.41 |
1369180800000 | 1624.2 |
1369267200000 | 1618.48 |
1369353600000 | 1632.11 |
1369612800000 | 1632.11 |
1369699200000 | 1633.53 |
1369785600000 | 1603.11 |
1369872000000 | 1598.61 |
1369958400000 | 1567.5 |
1370217600000 | 1584.25 |
1370304000000 | 1584.96 |
1370390400000 | 1566.11 |
1370476800000 | 1572.75 |
1370563200000 | 1593.74 |
1370822400000 | 1597.22 |
1370908800000 | 1591.73 |
1370995200000 | 1585.15 |
1371081600000 | 1600.05 |
1371168000000 | 1597.15 |
1371427200000 | 1609.67 |
1371513600000 | 1616.03 |
1371600000000 | 1586.21 |
1371686400000 | 1537.96 |
1371772800000 | 1559.05 |
1372032000000 | 1547.93 |
1372118400000 | 1549.03 |
1372204800000 | 1566.14 |
1372291200000 | 1570.71 |
1372377600000 | 1562.48 |
1372636800000 | 1574.57 |
1372723200000 | 1575.8 |
1372809600000 | 1571.76 |
1372896000000 | 1571.76 |
1372982400000 | 1574.85 |
1373241600000 | 1589.09 |
1373328000000 | 1603.3 |
1373414400000 | 1605.36 |
1373500800000 | 1630.11 |
1373587200000 | 1631.46 |
1373846400000 | 1634.13 |
1373932800000 | 1625.93 |
1374019200000 | 1630.8 |
1374105600000 | 1637.15 |
1374192000000 | 1644.97 |
1374451200000 | 1643.17 |
1374537600000 | 1637.62 |
1374624000000 | 1626.82 |
1374710400000 | 1634.31 |
1374796800000 | 1636.04 |
1375056000000 | 1631.33 |
1375142400000 | 1628.84 |
1375228800000 | 1624.75 |
1375315200000 | 1641.24 |
1375401600000 | 1639.53 |
1375660800000 | 1641.83 |
1375747200000 | 1639.6 |
1375833600000 | 1631.98 |
1375920000000 | 1642.98 |
1376006400000 | 1636 |
1376265600000 | 1630.4 |
1376352000000 | 1632.02 |
1376438400000 | 1622.38 |
1376524800000 | 1599.49 |
1376611200000 | 1587.49 |
1376870400000 | 1582.55 |
1376956800000 | 1582.49 |
1377043200000 | 1569.27 |
1377129600000 | 1577.17 |
1377216000000 | 1587.42 |
1377475200000 | 1571.28 |
1377561600000 | 1560.85 |
1377648000000 | 1550.83 |
1377734400000 | 1557.84 |
1377820800000 | 1561.77 |
1378080000000 | 1561.77 |
1378166400000 | 1562.18 |
1378252800000 | 1571.49 |
1378339200000 | 1568.72 |
1378425600000 | 1569.95 |
1378684800000 | 1581.81 |
1378771200000 | 1583.06 |
1378857600000 | 1595.19 |
1378944000000 | 1595.43 |
1379030400000 | 1609.27 |
1379289600000 | 1624.63 |
1379376000000 | 1629.34 |
1379462400000 | 1649.77 |
1379548800000 | 1642.4 |
1379635200000 | 1631.86 |
1379894400000 | 1620.87 |
1379980800000 | 1611.17 |
1380067200000 | 1600.93 |
1380153600000 | 1609.75 |
1380240000000 | 1599.77 |
1380499200000 | 1582.43 |
1380585600000 | 1594.89 |
1380672000000 | 1590.12 |
1380758400000 | 1584.05 |
1380844800000 | 1588.61 |
1381104000000 | 1581.69 |
1381190400000 | 1579.88 |
1381276800000 | 1579.78 |
1381363200000 | 1608.74 |
1381449600000 | 1614.08 |
1381708800000 | 1620.97 |
1381795200000 | 1606.19 |
1381881600000 | 1628.84 |
1381968000000 | 1645.67 |
1382054400000 | 1649.68 |
1382313600000 | 1646.16 |
1382400000000 | 1668.19 |
1382486400000 | 1671.87 |
1382572800000 | 1669.84 |
1382659200000 | 1677.01 |
1382918400000 | 1695.6 |
1383004800000 | 1710.52 |
1383091200000 | 1696.65 |
1383177600000 | 1688.93 |
1383264000000 | 1695.75 |
1383523200000 | 1696.55 |
1383609600000 | 1699.22 |
1383696000000 | 1715.01 |
1383782400000 | 1691.13 |
1383868800000 | 1699.46 |
1384128000000 | 1694.95 |
1384214400000 | 1699.01 |
1384300800000 | 1714.08 |
1384387200000 | 1726.13 |
1384473600000 | 1730.41 |
1384732800000 | 1724.08 |
1384819200000 | 1716.55 |
1384905600000 | 1709.19 |
1384992000000 | 1715.12 |
1385078400000 | 1723.76 |
1385337600000 | 1719.35 |
1385424000000 | 1714.24 |
1385510400000 | 1716.4 |
1385596800000 | 1716.4 |
1385683200000 | 1712.9 |
1385942400000 | 1705.17 |
1386028800000 | 1712.18 |
1386115200000 | 1708.13 |
1386201600000 | 1693.4 |
1386288000000 | 1718.96 |
1386547200000 | 1722.78 |
1386633600000 | 1708.93 |
1386720000000 | 1711.79 |
1386806400000 | 1688.6 |
1386892800000 | 1685.85 |
1387152000000 | 1686.75 |
1387238400000 | 1681.32 |
1387324800000 | 1710.54 |
1387411200000 | 1708.72 |
1387497600000 | 1715.15 |
1387756800000 | 1712.51 |
1387843200000 | 1714.99 |
1387929600000 | 1714.99 |
1388016000000 | 1722.69 |
1388102400000 | 1727.27 |
1388361600000 | 1732.3 |
1388448000000 | 1731.99 |
1388620800000 | 1712.45 |
1388707200000 | 1709.91 |
1388966400000 | 1703.12 |
1389052800000 | 1712.2 |
1389139200000 | 1705.72 |
1389225600000 | 1710.05 |
1389312000000 | 1714.37 |
1389571200000 | 1701.77 |
1389657600000 | 1710.88 |
1389744000000 | 1712.06 |
1389830400000 | 1714.06 |
1389916800000 | 1700.4 |
1390176000000 | 1700.4 |
1390262400000 | 1708.87 |
1390348800000 | 1708.33 |
1390435200000 | 1692.01 |
1390521600000 | 1676.46 |
1390780800000 | 1671.36 |
1390867200000 | 1682.25 |
1390953600000 | 1651.86 |
1391040000000 | 1655.43 |
1391126400000 | 1647.25 |
1391385600000 | 1611.44 |
1391472000000 | 1620.91 |
1391558400000 | 1623.42 |
1391644800000 | 1644.24 |
1391731200000 | 1661.2 |
1391990400000 | 1669.01 |
1392076800000 | 1686.91 |
1392163200000 | 1677.07 |
1392249600000 | 1684.38 |
1392336000000 | 1692.9 |
1392595200000 | 1692.9 |
1392681600000 | 1683.92 |
1392768000000 | 1678.68 |
1392854400000 | 1691.72 |
1392940800000 | 1690.3 |
1393200000000 | 1693.74 |
1393286400000 | 1699.31 |
1393372800000 | 1692.59 |
1393459200000 | 1700.52 |
1393545600000 | 1712.72 |
1393804800000 | 1705.61 |
1393891200000 | 1730.22 |
1393977600000 | 1726.32 |
1394064000000 | 1727.57 |
1394150400000 | 1730.08 |
1394409600000 | 1731.23 |
1394496000000 | 1729.81 |
1394582400000 | 1731.42 |
1394668800000 | 1721.92 |
1394755200000 | 1724.88 |
1395014400000 | 1737.05 |
1395100800000 | 1740.29 |
1395187200000 | 1724.24 |
1395273600000 | 1731.55 |
1395360000000 | 1728.19 |
1395619200000 | 1725.61 |
1395705600000 | 1736 |
1395792000000 | 1734.77 |
1395878400000 | 1731.56 |
1395964800000 | 1740.59 |
1396224000000 | 1751.91 |
1396310400000 | 1749.82 |
1396396800000 | 1751.83 |
1396483200000 | 1753.59 |
1396569600000 | 1743.72 |
1396828800000 | 1746.31 |
1396915200000 | 1751.82 |
1397001600000 | 1763.62 |
1397088000000 | 1746.4 |
1397174400000 | 1734.99 |
1397433600000 | 1746.92 |
1397520000000 | 1754.46 |
1397606400000 | 1771.98 |
1397692800000 | 1773.7 |
1397779200000 | 1773.7 |
1398038400000 | 1774.23 |
1398124800000 | 1771.62 |
1398211200000 | 1768.61 |
1398297600000 | 1772.46 |
1398384000000 | 1773.41 |
1398643200000 | 1793.23 |
1398729600000 | 1785.82 |
1398816000000 | 1791.14 |
1398902400000 | 1788.37 |
1398988800000 | 1788.89 |
1399248000000 | 1790.77 |
1399334400000 | 1779.27 |
1399420800000 | 1799.49 |
1399507200000 | 1798.77 |
1399593600000 | 1807.56 |
1399852800000 | 1809.6 |
1399939200000 | 1815.83 |
1400025600000 | 1805.91 |
1400112000000 | 1792.15 |
1400198400000 | 1803.52 |
1400457600000 | 1800.15 |
1400544000000 | 1794.65 |
1400630400000 | 1808.67 |
1400716800000 | 1806.97 |
1400803200000 | 1809.66 |
1401062400000 | 1809.66 |
1401148800000 | 1815.41 |
1401235200000 | 1813.85 |
1401321600000 | 1830.62 |
1401408000000 | 1842.3 |
1401667200000 | 1837.69 |
1401753600000 | 1831.16 |
1401840000000 | 1836.63 |
1401926400000 | 1842.09 |
1402012800000 | 1846.78 |
1402272000000 | 1844.11 |
1402358400000 | 1845.6 |
1402444800000 | 1840.82 |
1402531200000 | 1826.37 |
1402617600000 | 1826.5 |
1402876800000 | 1833.07 |
1402963200000 | 1834.8 |
1403049600000 | 1856.32 |
1403136000000 | 1868.71 |
1403222400000 | 1863.09 |
1403481600000 | 1852.88 |
1403568000000 | 1842.41 |
1403654400000 | 1846.27 |
1403740800000 | 1840.83 |
1403827200000 | 1842.45 |
1404086400000 | 1841.6 |
1404172800000 | 1846.75 |
1404259200000 | 1851.5 |
1404345600000 | 1861.64 |
1404432000000 | 1861.64 |
1404691200000 | 1861.67 |
1404777600000 | 1856.4 |
1404864000000 | 1862.05 |
1404950400000 | 1859.86 |
1405036800000 | 1860.67 |
1405296000000 | 1868.45 |
1405382400000 | 1851.42 |
1405468800000 | 1851.19 |
1405555200000 | 1839.01 |
1405641600000 | 1856.79 |
1405900800000 | 1847.58 |
1405987200000 | 1845.38 |
1406073600000 | 1841.14 |
1406160000000 | 1850.57 |
1406246400000 | 1842.45 |
1406505600000 | 1833.23 |
1406592000000 | 1821.88 |
1406678400000 | 1804.28 |
1406764800000 | 1774.44 |
1406851200000 | 1790.09 |
1407110400000 | 1797.32 |
1407196800000 | 1788.1 |
1407283200000 | 1800.87 |
1407369600000 | 1785.67 |
1407456000000 | 1802.83 |
1407715200000 | 1818.23 |
1407801600000 | 1815.14 |
1407888000000 | 1821.69 |
1407974400000 | 1829.47 |
1408060800000 | 1834.16 |
1408320000000 | 1843.96 |
1408406400000 | 1848.41 |
1408492800000 | 1848.34 |
1408579200000 | 1847.35 |
1408665600000 | 1842.94 |
1408924800000 | 1853.87 |
1409011200000 | 1852.69 |
1409097600000 | 1852.44 |
1409184000000 | 1852.6 |
1409270400000 | 1856.03 |
1409529600000 | 1856.03 |
1409616000000 | 1854.05 |
1409702400000 | 1857.11 |
1409788800000 | 1857.28 |
1409875200000 | 1866.5 |
1410134400000 | 1857.38 |
1410220800000 | 1850.89 |
1410307200000 | 1858.35 |
1410393600000 | 1860 |
1410480000000 | 1847.45 |
1410739200000 | 1855.36 |
1410825600000 | 1869.8 |
1410912000000 | 1867.58 |
1410998400000 | 1872.81 |
1411084800000 | 1875.25 |
1411344000000 | 1873.01 |
1411430400000 | 1857.74 |
1411516800000 | 1878.73 |
1411603200000 | 1855.07 |
1411689600000 | 1862.01 |
1411948800000 | 1862.29 |
1412035200000 | 1861.17 |
1412121600000 | 1849.11 |
1412208000000 | 1851.36 |
1412294400000 | 1871.87 |
1412553600000 | 1873.65 |
1412640000000 | 1862.58 |
1412726400000 | 1890.02 |
1412812800000 | 1870.08 |
1412899200000 | 1877.85 |
1413158400000 | 1851.32 |
1413244800000 | 1851.13 |
1413331200000 | 1833.52 |
1413417600000 | 1823.59 |
1413504000000 | 1845.76 |
1413763200000 | 1870.66 |
1413849600000 | 1878.23 |
1413936000000 | 1881.28 |
1414022400000 | 1880.32 |
1414108800000 | 1897.34 |
1414368000000 | 1902 |
1414454400000 | 1910.14 |
1414540800000 | 1906.23 |
1414627200000 | 1920.77 |
1414713600000 | 1935.67 |
1414972800000 | 1941.73 |
1415059200000 | 1949.74 |
1415145600000 | 1962.94 |
1415232000000 | 1966.56 |
1415318400000 | 1968.49 |
1415577600000 | 1978.38 |
1415664000000 | 1977.29 |
1415750400000 | 1978.01 |
1415836800000 | 1981.05 |
1415923200000 | 1968.6 |
1416182400000 | 1979.67 |
1416268800000 | 1988.37 |
1416355200000 | 1994.7 |
1416441600000 | 1985.77 |
1416528000000 | 1995.42 |
1416787200000 | 1993.01 |
1416873600000 | 1996.44 |
1416960000000 | 2004.84 |
1417046400000 | 2004.84 |
1417132800000 | 2024.69 |
1417392000000 | 2013.04 |
1417478400000 | 2020.24 |
1417564800000 | 2008.54 |
1417651200000 | 2007.43 |
1417737600000 | 2011.88 |
1417996800000 | 2007.35 |
1418083200000 | 2000.76 |
1418169600000 | 1981.24 |
1418256000000 | 1996.96 |
1418342400000 | 1969.64 |
1418601600000 | 1956.05 |
1418688000000 | 1946.74 |
1418774400000 | 1974.79 |
1418860800000 | 2014.44 |
1418947200000 | 2011.96 |
1419206400000 | 2028.41 |
1419292800000 | 2043.28 |
1419379200000 | 2039.6 |
1419465600000 | 2039.6 |
1419552000000 | 2043.44 |
1419811200000 | 2036.48 |
1419897600000 | 2026.98 |
1419984000000 | 2001.94 |
1420156800000 | 1995.02 |
1420416000000 | 1978.88 |
1420502400000 | 1975.95 |
1420588800000 | 2009.37 |
1420675200000 | 2039.41 |
1420761600000 | 2025.6 |
1421020800000 | 2016.87 |
1421107200000 | 2018.03 |
1421193600000 | 2018.34 |
1421280000000 | 2019.78 |
1421366400000 | 2038.79 |
1421625600000 | 2038.79 |
1421712000000 | 2046.72 |
1421798400000 | 2055.7 |
1421884800000 | 2076.35 |
1421971200000 | 2051.77 |
1422230400000 | 2052.06 |
1422316800000 | 2028.8 |
1422403200000 | 2006.47 |
1422489600000 | 2021.46 |
1422576000000 | 1983.47 |
1422835200000 | 2008.57 |
1422921600000 | 2021.52 |
1423008000000 | 2020.65 |
1423094400000 | 2030.91 |
1423180800000 | 2022.28 |
1423440000000 | 2010.34 |
1423526400000 | 2033.08 |
1423612800000 | 2048.95 |
1423699200000 | 2058.33 |
1423785600000 | 2049.14 |
1424044800000 | 2049.14 |
1424131200000 | 2049.07 |
1424217600000 | 2058.28 |
1424304000000 | 2051.06 |
1424390400000 | 2056.26 |
1424649600000 | 2061.24 |
1424736000000 | 2068.36 |
1424822400000 | 2064.56 |
1424908800000 | 2064.07 |
1424995200000 | 2072.36 |
1425254400000 | 2075.59 |
1425340800000 | 2066.99 |
1425427200000 | 2053.27 |
1425513600000 | 2056.38 |
1425600000000 | 2016.03 |
1425859200000 | 2024.83 |
1425945600000 | 1994.76 |
1426032000000 | 1982.27 |
1426118400000 | 2010.13 |
1426204800000 | 1994.39 |
1426464000000 | 2019.3 |
1426550400000 | 2004.77 |
1426636800000 | 2018.32 |
1426723200000 | 2008.74 |
1426809600000 | 2031.54 |
1427068800000 | 2035.97 |
1427155200000 | 2022.62 |
1427241600000 | 2020.27 |
1427328000000 | 2011.55 |
1427414400000 | 2025.11 |
1427673600000 | 2042.97 |
1427760000000 | 2024.79 |
1427846400000 | 2030.7 |
1427932800000 | 2043.34 |
1428019200000 | 2043.34 |
1428278400000 | 2060.38 |
1428364800000 | 2052.97 |
1428451200000 | 2053.56 |
1428537600000 | 2065.21 |
1428624000000 | 2069.11 |
1428883200000 | 2058.86 |
1428969600000 | 2064 |
1429056000000 | 2059.79 |
1429142400000 | 2069.34 |
1429228800000 | 2052.46 |
1429488000000 | 2060.31 |
1429574400000 | 2063.07 |
1429660800000 | 2064.98 |
1429747200000 | 2054.22 |
1429833600000 | 2052.46 |
1430092800000 | 2042.11 |
1430179200000 | 2042.46 |
1430265600000 | 2028.16 |
1430352000000 | 2020.28 |
1430438400000 | 2039.72 |
1430697600000 | 2040.79 |
1430784000000 | 2026.23 |
1430870400000 | 2031.07 |
1430956800000 | 2037.01 |
1431043200000 | 2057.11 |
1431302400000 | 2047.25 |
1431388800000 | 2041.78 |
1431475200000 | 2044.48 |
1431561600000 | 2079.13 |
1431648000000 | 2084.52 |
1431907200000 | 2077.71 |
1431993600000 | 2077.7 |
1432080000000 | 2073.5 |
1432166400000 | 2076.23 |
1432252800000 | 2067.18 |
1432512000000 | 2067.18 |
1432598400000 | 2052.03 |
1432684800000 | 2063.38 |
1432771200000 | 2062.27 |
1432857600000 | 2049.69 |
1433116800000 | 2049.21 |
1433203200000 | 2042.88 |
1433289600000 | 2039.98 |
1433376000000 | 2022.17 |
1433462400000 | 1997.99 |
1433721600000 | 1996.52 |
1433808000000 | 2006.44 |
1433894400000 | 2026.32 |
1433980800000 | 2026.69 |
1434067200000 | 2018.43 |
1434326400000 | 2003.67 |
1434412800000 | 2024.5 |
1434499200000 | 2034.53 |
1434585600000 | 2057.81 |
1434672000000 | 2056.34 |
1434931200000 | 2063.46 |
1435017600000 | 2055.06 |
1435104000000 | 2040.99 |
1435190400000 | 2038.11 |
1435276800000 | 2039.03 |
1435536000000 | 2007.36 |
1435622400000 | 2007.83 |
1435708800000 | 2031.43 |
1435795200000 | 2030.21 |
1435881600000 | 2030.21 |
1436140800000 | 2024.41 |
1436227200000 | 2062.42 |
1436313600000 | 2040.11 |
1436400000000 | 2043.12 |
1436486400000 | 2065.12 |
1436745600000 | 2084.44 |
1436832000000 | 2088.8 |
1436918400000 | 2081.99 |
1437004800000 | 2106.13 |
1437091200000 | 2104.85 |
1437350400000 | 2110.51 |
1437436800000 | 2102.83 |
1437523200000 | 2106.99 |
1437609600000 | 2096.03 |
1437696000000 | 2084.7 |
1437955200000 | 2082.66 |
1438041600000 | 2104.74 |
1438128000000 | 2111.14 |
1438214400000 | 2100.19 |
1438300800000 | 2103.12 |
1438560000000 | 2110.31 |
1438646400000 | 2109.45 |
1438732800000 | 2124.9 |
1438819200000 | 2108.03 |
1438905600000 | 2096.75 |
1439164800000 | 2107.17 |
1439251200000 | 2097.13 |
1439337600000 | 2097.93 |
1439424000000 | 2090.4 |
1439510400000 | 2096.34 |
1439769600000 | 2101.36 |
1439856000000 | 2094.49 |
1439942400000 | 2074.52 |
1440028800000 | 2054.37 |
1440115200000 | 2001.27 |
1440374400000 | 1936.43 |
1440460800000 | 1910.12 |
1440547200000 | 1971.49 |
1440633600000 | 1998.83 |
1440720000000 | 1997.49 |
1440979200000 | 1981.57 |
1441065600000 | 1939.31 |
1441152000000 | 1965.61 |
1441238400000 | 1978.04 |
1441324800000 | 1946.11 |
1441584000000 | 1946.11 |
1441670400000 | 1983.71 |
1441756800000 | 1949.37 |
1441843200000 | 1957.12 |
1441929600000 | 1967.08 |
1442188800000 | 1959.08 |
1442275200000 | 1984.91 |
1442361600000 | 2007.55 |
1442448000000 | 2008.51 |
1442534400000 | 1984.98 |
1442793600000 | 1998.83 |
1442880000000 | 1974.03 |
1442966400000 | 1973.48 |
1443052800000 | 1974.49 |
1443139200000 | 1987.1 |
1443398400000 | 1950.7 |
1443484800000 | 1949.69 |
1443571200000 | 1968.19 |
1443657600000 | 1969.48 |
1443744000000 | 1995.2 |
1444003200000 | 2028.64 |
1444089600000 | 2014.99 |
1444176000000 | 2032.78 |
1444262400000 | 2055.73 |
1444348800000 | 2062.01 |
1444608000000 | 2066.32 |
1444694400000 | 2054.09 |
1444780800000 | 2043.97 |
1444867200000 | 2066.76 |
1444953600000 | 2089.88 |
1445212800000 | 2097.2 |
1445299200000 | 2093.21 |
1445385600000 | 2091.52 |
1445472000000 | 2131.51 |
1445558400000 | 2132.41 |
1445817600000 | 2128.9 |
1445904000000 | 2132.95 |
1445990400000 | 2124.57 |
1446076800000 | 2124.11 |
1446163200000 | 2099.83 |
1446422400000 | 2109.11 |
1446508800000 | 2097.56 |
1446595200000 | 2087.96 |
1446681600000 | 2088.31 |
1446768000000 | 2061.25 |
1447027200000 | 2048.49 |
1447113600000 | 2053.19 |
1447200000000 | 2052.6 |
1447286400000 | 2023.74 |
1447372800000 | 2009.15 |
1447632000000 | 2040.64 |
1447718400000 | 2034.08 |
1447804800000 | 2062.38 |
1447891200000 | 2067.16 |
1447977600000 | 2055.43 |
1448236800000 | 2070.88 |
1448323200000 | 2077.08 |
1448409600000 | 2082.46 |
1448496000000 | 2082.46 |
1448582400000 | 2088.95 |
1448841600000 | 2070.36 |
1448928000000 | 2089.09 |
1449014400000 | 2076.28 |
1449100800000 | 2060.91 |
1449187200000 | 2106.34 |
1449446400000 | 2109 |
1449532800000 | 2102.67 |
1449619200000 | 2087.71 |
1449705600000 | 2087.8 |
1449792000000 | 2064.58 |
1450051200000 | 2081.43 |
1450137600000 | 2097.7 |
1450224000000 | 2139.89 |
1450310400000 | 2114.56 |
1450396800000 | 2078.53 |
1450656000000 | 2099.84 |
1450742400000 | 2126.49 |
1450828800000 | 2146.11 |
1450915200000 | 2142.91 |
1451001600000 | 2142.91 |
1451260800000 | 2140.17 |
1451347200000 | 2157.49 |
1451433600000 | 2148.58 |
1451520000000 | 2124.69 |
1451865600000 | 2095.89 |
1451952000000 | 2108.1 |
1452038400000 | 2099.47 |
1452124800000 | 2067.91 |
1452211200000 | 2053.91 |
1452470400000 | 2064.83 |
1452556800000 | 2075.05 |
1452643200000 | 2039.86 |
1452729600000 | 2049.22 |
1452816000000 | 2018.12 |
1453075200000 | 2018.12 |
1453161600000 | 2043.23 |
1453248000000 | 2017.97 |
1453334400000 | 2025.38 |
1453420800000 | 2056.65 |
1453680000000 | 2037.7 |
1453766400000 | 2058.64 |
1453852800000 | 2055.02 |
1453939200000 | 2072.58 |
1454025600000 | 2116.06 |
1454284800000 | 2117.57 |
1454371200000 | 2088.95 |
1454457600000 | 2087.42 |
1454544000000 | 2071.62 |
1454630400000 | 2065.13 |
1454889600000 | 2054.33 |
1454976000000 | 2068.61 |
1455062400000 | 2065.45 |
1455148800000 | 2046.08 |
1455235200000 | 2075.99 |
1455494400000 | 2075.99 |
1455580800000 | 2093.33 |
1455667200000 | 2116.75 |
1455753600000 | 2112.18 |
1455840000000 | 2113.9 |
1456099200000 | 2122.51 |
1456185600000 | 2117.72 |
1456272000000 | 2121.7 |
1456358400000 | 2147.46 |
1456444800000 | 2123.2 |
1456704000000 | 2113.53 |
1456790400000 | 2137.65 |
1456876800000 | 2137.9 |
1456963200000 | 2151.49 |
1457049600000 | 2161.99 |
1457308800000 | 2149.58 |
1457395200000 | 2153.49 |
1457481600000 | 2170.01 |
1457568000000 | 2170.08 |
1457654400000 | 2180.99 |
1457913600000 | 2177.19 |
1458000000000 | 2176.37 |
1458086400000 | 2182.32 |
1458172800000 | 2198.66 |
1458259200000 | 2198.04 |
1458518400000 | 2195.49 |
1458604800000 | 2180.19 |
1458691200000 | 2180.19 |
1458777600000 | 2179.58 |
1458864000000 | 2179.58 |
1459123200000 | 2189.08 |
1459209600000 | 2205.86 |
1459296000000 | 2215.08 |
1459382400000 | 2206.2 |
1459468800000 | 2233.77 |
1459728000000 | 2229.99 |
1459814400000 | 2214.31 |
1459900800000 | 2234.22 |
1459987200000 | 2214.54 |
1460073600000 | 2227.01 |
1460332800000 | 2212.93 |
1460419200000 | 2225 |
1460505600000 | 2208.38 |
1460592000000 | 2199.26 |
1460678400000 | 2212.46 |
1460937600000 | 2219.51 |
1461024000000 | 2226.09 |
1461110400000 | 2197.87 |
1461196800000 | 2163.55 |
1461283200000 | 2173.17 |
1461542400000 | 2186.47 |
1461628800000 | 2178.94 |
1461715200000 | 2189.31 |
1461801600000 | 2187.53 |
1461888000000 | 2189.82 |
1462147200000 | 2211.85 |
1462233600000 | 2209.51 |
1462320000000 | 2213.7 |
1462406400000 | 2217.5 |
1462492800000 | 2225.52 |
1462752000000 | 2237.23 |
1462838400000 | 2260.66 |
1462924800000 | 2245.92 |
1463011200000 | 2261.61 |
1463097600000 | 2238.15 |
1463356800000 | 2248.86 |
1463443200000 | 2207.08 |
1463529600000 | 2190.37 |
1463616000000 | 2198.19 |
1463702400000 | 2188.21 |
1463961600000 | 2190.81 |
1464048000000 | 2212.19 |
1464134400000 | 2216.31 |
1464220800000 | 2218.44 |
1464307200000 | 2222.18 |
1464566400000 | 2222.18 |
1464652800000 | 2212.78 |
1464739200000 | 2229 |
1464825600000 | 2234.01 |
1464912000000 | 2248.18 |
1465171200000 | 2246.99 |
1465257600000 | 2244.3 |
1465344000000 | 2258.23 |
1465430400000 | 2267.33 |
1465516800000 | 2268.3 |
1465776000000 | 2248.95 |
1465862400000 | 2252.93 |
1465948800000 | 2246.86 |
1466035200000 | 2260.13 |
1466121600000 | 2250.16 |
1466380800000 | 2255.28 |
1466467200000 | 2262.04 |
1466553600000 | 2260.73 |
1466640000000 | 2278.21 |
1466726400000 | 2227.83 |
1466985600000 | 2219.72 |
1467072000000 | 2235.2 |
1467158400000 | 2263.75 |
1467244800000 | 2316.03 |
1467331200000 | 2308.63 |
1467590400000 | 2308.63 |
1467676800000 | 2319.59 |
1467763200000 | 2319.6 |
1467849600000 | 2315.76 |
1467936000000 | 2339.77 |
1468195200000 | 2339.53 |
1468281600000 | 2328.6 |
1468368000000 | 2340.36 |
1468454400000 | 2344.17 |
1468540800000 | 2343.59 |
1468800000000 | 2340.55 |
1468886400000 | 2337.59 |
1468972800000 | 2329.49 |
1469059200000 | 2322.09 |
1469145600000 | 2332.5 |
1469404800000 | 2328.23 |
1469491200000 | 2310.17 |
1469577600000 | 2277.69 |
1469664000000 | 2288.08 |
1469750400000 | 2299.05 |
1470009600000 | 2298.57 |
1470096000000 | 2298.24 |
1470182400000 | 2286.47 |
1470268800000 | 2290.55 |
1470355200000 | 2296.5 |
1470614400000 | 2293.72 |
1470700800000 | 2299.5 |
1470787200000 | 2307.26 |
1470873600000 | 2307.23 |
1470960000000 | 2312.93 |
1471219200000 | 2310.97 |
1471305600000 | 2300.66 |
1471392000000 | 2308.36 |
1471478400000 | 2311.67 |
1471564800000 | 2309.1 |
1471824000000 | 2311.08 |
1471910400000 | 2309.35 |
1471996800000 | 2303.86 |
1472083200000 | 2294.94 |
1472169600000 | 2284.4 |
1472428800000 | 2297.51 |
1472515200000 | 2286.56 |
1472601600000 | 2291.32 |
1472688000000 | 2292.92 |
1472774400000 | 2308.55 |
1473033600000 | 2308.55 |
1473120000000 | 2313.46 |
1473206400000 | 2296.7 |
1473292800000 | 2288.86 |
1473379200000 | 2223.76 |
1473638400000 | 2265.1 |
1473724800000 | 2234.26 |
1473811200000 | 2224.87 |
1473897600000 | 2239.98 |
1473984000000 | 2231.16 |
1474243200000 | 2228.22 |
1474329600000 | 2233.9 |
1474416000000 | 2247.48 |
1474502400000 | 2268.65 |
1474588800000 | 2256.05 |
1474848000000 | 2236.15 |
1474934400000 | 2246.65 |
1475020800000 | 2251.05 |
1475107200000 | 2232.36 |
1475193600000 | 2250.31 |
1475452800000 | 2237.11 |
1475539200000 | 2217.06 |
1475625600000 | 2214.63 |
1475712000000 | 2221.94 |
1475798400000 | 2218.39 |
1476057600000 | 2220.08 |
1476144000000 | 2206.66 |
1476230400000 | 2217.09 |
1476316800000 | 2216.02 |
1476403200000 | 2216.78 |
1476662400000 | 2208.13 |
1476748800000 | 2214.97 |
1476835200000 | 2200.19 |
1476921600000 | 2198.85 |
1477008000000 | 2210.98 |
1477267200000 | 2224.48 |
1477353600000 | 2230.54 |
1477440000000 | 2229.34 |
1477526400000 | 2217.63 |
1477612800000 | 2216.03 |
1477872000000 | 2223.06 |
1477958400000 | 2214.69 |
1478044800000 | 2215.57 |
1478131200000 | 2198.59 |
1478217600000 | 2177.97 |
1478476800000 | 2217.36 |
1478563200000 | 2225.76 |
1478649600000 | 2196.98 |
1478736000000 | 2135.45 |
1478822400000 | 2129.26 |
1479081600000 | 2125.03 |
1479168000000 | 2140.15 |
1479254400000 | 2140.42 |
1479340800000 | 2140.8 |
1479427200000 | 2133.79 |
1479686400000 | 2147.99 |
1479772800000 | 2156.76 |
1479859200000 | 2143.33 |
1479945600000 | 2143.33 |
1480032000000 | 2160.61 |
1480291200000 | 2164.31 |
1480377600000 | 2165.73 |
1480464000000 | 2133.88 |
1480550400000 | 2118.48 |
1480636800000 | 2134.12 |
1480896000000 | 2138.38 |
1480982400000 | 2145.88 |
1481068800000 | 2175.05 |
1481155200000 | 2163.41 |
1481241600000 | 2195.21 |
1481500800000 | 2203.53 |
1481587200000 | 2213.66 |
1481673600000 | 2188.95 |
1481760000000 | 2200.56 |
1481846400000 | 2212.78 |
1482105600000 | 2213.04 |
1482192000000 | 2208.18 |
1482278400000 | 2209.5 |
1482364800000 | 2209.41 |
1482451200000 | 2213.07 |
1482710400000 | 2213.07 |
1482796800000 | 2213.72 |
1482883200000 | 2200.7 |
1482969600000 | 2210.06 |
1483056000000 | 2199.94 |
1483315200000 | 2199.94 |
1483401600000 | 2210.44 |
1483488000000 | 2211.91 |
1483574400000 | 2214.78 |
1483660800000 | 2219.6 |
1483920000000 | 2204.73 |
1484006400000 | 2190.98 |
1484092800000 | 2195.43 |
1484179200000 | 2194.59 |
1484265600000 | 2196.5 |
1484524800000 | 2196.5 |
1484611200000 | 2223.67 |
1484697600000 | 2232.31 |
1484784000000 | 2224.71 |
1484870400000 | 2240.07 |
1485129600000 | 2238.63 |
1485216000000 | 2254.12 |
1485302400000 | 2257.01 |
1485388800000 | 2242.43 |
1485475200000 | 2230.79 |
1485734400000 | 2228.52 |
1485820800000 | 2236.83 |
1485907200000 | 2226.14 |
1485993600000 | 2237.92 |
1486080000000 | 2250.52 |
1486339200000 | 2241.55 |
1486425600000 | 2259.17 |
1486512000000 | 2266.59 |
1486598400000 | 2273.43 |
1486684800000 | 2273.81 |
1486944000000 | 2276.06 |
1487030400000 | 2276.22 |
1487116800000 | 2297.89 |
1487203200000 | 2299.6 |
1487289600000 | 2314.95 |
1487548800000 | 2314.95 |
1487635200000 | 2335.71 |
1487721600000 | 2332.96 |
1487808000000 | 2340.55 |
1487894400000 | 2348.66 |
1488153600000 | 2337.2 |
1488240000000 | 2343.77 |
1488326400000 | 2355.09 |
1488412800000 | 2354.68 |
1488499200000 | 2351.54 |
1488758400000 | 2341.43 |
1488844800000 | 2337.4 |
1488931200000 | 2330.75 |
1489017600000 | 2336.48 |
1489104000000 | 2345.92 |
1489363200000 | 2345.76 |
1489449600000 | 2339.8 |
1489536000000 | 2357.91 |
1489622400000 | 2358.45 |
1489708800000 | 2354.43 |
1489968000000 | 2356.78 |
1490054400000 | 2353.23 |
1490140800000 | 2349.93 |
1490227200000 | 2344.88 |
1490313600000 | 2340.16 |
1490572800000 | 2340.12 |
1490659200000 | 2345.63 |
1490745600000 | 2348.73 |
1490832000000 | 2339.6 |
1490918400000 | 2332.63 |
1491177600000 | 2329.79 |
1491264000000 | 2335.32 |
1491350400000 | 2332.44 |
1491436800000 | 2330.6 |
1491523200000 | 2333.57 |
1491782400000 | 2339.78 |
1491868800000 | 2340.73 |
1491955200000 | 2351.04 |
1492041600000 | 2338.46 |
1492128000000 | 2338.46 |
1492387200000 | 2355.49 |
1492473600000 | 2363.87 |
1492560000000 | 2350.91 |
1492646400000 | 2344.13 |
1492732800000 | 2336.98 |
1492992000000 | 2360.37 |
1493078400000 | 2368.22 |
1493164800000 | 2345.22 |
1493251200000 | 2342.2 |
1493337600000 | 2343.17 |
1493596800000 | 2330.44 |
1493683200000 | 2315.68 |
1493769600000 | 2314.29 |
1493856000000 | 2332.8 |
1493942400000 | 2339.86 |
1494201600000 | 2340.23 |
1494288000000 | 2329.81 |
1494374400000 | 2330.7 |
1494460800000 | 2335.29 |
1494547200000 | 2330.04 |
1494806400000 | 2339.39 |
1494892800000 | 2337.34 |
1494979200000 | 2332.2 |
1495065600000 | 2327.82 |
1495152000000 | 2341.63 |
1495411200000 | 2357.98 |
1495497600000 | 2363.08 |
1495584000000 | 2376.32 |
1495670400000 | 2393.15 |
1495756800000 | 2399.33 |
1496016000000 | 2399.33 |
1496102400000 | 2397.9 |
1496188800000 | 2403.63 |
1496275200000 | 2420.87 |
1496361600000 | 2429.88 |
1496620800000 | 2430.55 |
1496707200000 | 2424.42 |
1496793600000 | 2422.57 |
1496880000000 | 2404.49 |
1496966400000 | 2401.82 |
1497225600000 | 2400.77 |
1497312000000 | 2403.39 |
1497398400000 | 2418.17 |
1497484800000 | 2416.31 |
1497571200000 | 2403.02 |
1497830400000 | 2417.87 |
1497916800000 | 2408.57 |
1498003200000 | 2399.08 |
1498089600000 | 2386.21 |
1498176000000 | 2390.7 |
1498435200000 | 2399.52 |
1498521600000 | 2375.93 |
1498608000000 | 2385.82 |
1498694400000 | 2356.07 |
1498780800000 | 2361.67 |
1499040000000 | 2359.73 |
1499126400000 | 2359.73 |
1499212800000 | 2359.11 |
1499299200000 | 2344.31 |
1499385600000 | 2346.39 |
1499644800000 | 2335.06 |
1499731200000 | 2327.02 |
1499817600000 | 2340.03 |
1499904000000 | 2337.14 |
1499990400000 | 2354.24 |
1500249600000 | 2356.07 |
1500336000000 | 2356.36 |
1500422400000 | 2366.58 |
1500508800000 | 2365.05 |
1500595200000 | 2371.52 |
1500854400000 | 2361.64 |
1500940800000 | 2375.51 |
1501027200000 | 2375.17 |
1501113600000 | 2393.41 |
1501200000000 | 2370.83 |
1501459200000 | 2364.32 |
1501545600000 | 2360.72 |
1501632000000 | 2357.36 |
1501718400000 | 2351.51 |
1501804800000 | 2348.08 |
1502064000000 | 2363.71 |
1502150400000 | 2353.4 |
1502236800000 | 2355.55 |
1502323200000 | 2345.41 |
1502409600000 | 2348.39 |
1502668800000 | 2360.05 |
1502755200000 | 2372 |
1502841600000 | 2378.6 |
1502928000000 | 2359.2 |
1503014400000 | 2348.91 |
1503273600000 | 2358.45 |
1503360000000 | 2360.98 |
1503446400000 | 2352.26 |
1503532800000 | 2326.53 |
1503619200000 | 2331.25 |
1503878400000 | 2327.97 |
1503964800000 | 2332.15 |
1504051200000 | 2332.93 |
1504137600000 | 2334.8 |
1504224000000 | 2343.83 |
1504483200000 | 2343.83 |
1504569600000 | 2344.32 |
1504656000000 | 2354.12 |
1504742400000 | 2360.48 |
1504828800000 | 2347.71 |
1505088000000 | 2364.99 |
1505174400000 | 2363.76 |
1505260800000 | 2363.84 |
1505347200000 | 2355.19 |
1505433600000 | 2360.38 |
1505692800000 | 2362.85 |
1505779200000 | 2354.98 |
1505865600000 | 2331.39 |
1505952000000 | 2311.01 |
1506038400000 | 2307.38 |
1506297600000 | 2324.07 |
1506384000000 | 2326.52 |
1506470400000 | 2308.5 |
1506556800000 | 2310.24 |
1506643200000 | 2308.79 |
1506902400000 | 2303.46 |
1506988800000 | 2303.43 |
1507075200000 | 2312.04 |
1507161600000 | 2320.92 |
1507248000000 | 2302.86 |
1507507200000 | 2293.21 |
1507593600000 | 2309.34 |
1507680000000 | 2311.9 |
1507766400000 | 2322.12 |
1507852800000 | 2323.22 |
1508112000000 | 2326.24 |
1508198400000 | 2317.68 |
1508284800000 | 2315.31 |
1508371200000 | 2302.49 |
1508457600000 | 2295.58 |
1508716800000 | 2289.37 |
1508803200000 | 2282.28 |
1508889600000 | 2274.08 |
1508976000000 | 2273.66 |
1509062400000 | 2251.25 |
1509321600000 | 2232.57 |
1509408000000 | 2251.8 |
1509494400000 | 2254.05 |
1509580800000 | 2244.83 |
1509667200000 | 2243.18 |
1509926400000 | 2219.52 |
1510012800000 | 2244.14 |
1510099200000 | 2265.96 |
1510185600000 | 2263.27 |
1510272000000 | 2284.38 |
1510531200000 | 2297.86 |
1510617600000 | 2304.91 |
1510704000000 | 2283.55 |
1510790400000 | 2303.56 |
1510876800000 | 2297.5 |
1511136000000 | 2293.17 |
1511222400000 | 2303.27 |
1511308800000 | 2301.28 |
1511395200000 | 2301.28 |
1511481600000 | 2300.27 |
1511740800000 | 2301.73 |
1511827200000 | 2321.88 |
1511913600000 | 2331.29 |
1512000000000 | 2349.69 |
1512086400000 | 2355.68 |
1512345600000 | 2379.3 |
1512432000000 | 2373.09 |
1512518400000 | 2389.52 |
1512604800000 | 2367.39 |
1512691200000 | 2372.76 |
1512950400000 | 2372.39 |
1513036800000 | 2372.44 |
1513123200000 | 2382.42 |
1513209600000 | 2375.23 |
1513296000000 | 2402.06 |
1513555200000 | 2398.07 |
1513641600000 | 2403.07 |
1513728000000 | 2396.51 |
1513814400000 | 2395.93 |
1513900800000 | 2400.02 |
1514160000000 | 2400.02 |
1514246400000 | 2404.6 |
1514332800000 | 2404.6 |
1514419200000 | 2399.07 |
1514505600000 | 2399.65 |
1514851200000 | 2386.37 |
1514937600000 | 2380.9 |
1515024000000 | 2388.22 |
1515110400000 | 2400.36 |
1515369600000 | 2403.67 |
1515456000000 | 2402.48 |
1515542400000 | 2392.49 |
1515628800000 | 2388.71 |
1515715200000 | 2386.14 |
1515974400000 | 2386.14 |
1516060800000 | 2398.66 |
1516147200000 | 2423.79 |
1516233600000 | 2414.45 |
1516320000000 | 2443.26 |
1516579200000 | 2461.14 |
1516665600000 | 2452.31 |
1516752000000 | 2457.13 |
1516838400000 | 2454.21 |
1516924800000 | 2467.33 |
1517184000000 | 2451.41 |
1517270400000 | 2435.28 |
1517356800000 | 2427.4 |
1517443200000 | 2417.52 |
1517529600000 | 2371.29 |
1517788800000 | 2285.42 |
1517875200000 | 2307.26 |
1517961600000 | 2296.59 |
1518048000000 | 2245.92 |
1518134400000 | 2248.92 |
1518393600000 | 2274.54 |
1518480000000 | 2281.07 |
1518566400000 | 2274.05 |
1518652800000 | 2309.4 |
1518739200000 | 2317.38 |
1518998400000 | 2317.38 |
1519084800000 | 2283.33 |
1519171200000 | 2258.72 |
1519257600000 | 2261.54 |
1519344000000 | 2286.1 |
1519603200000 | 2301.71 |
1519689600000 | 2272.68 |
1519776000000 | 2249.38 |
1519862400000 | 2243.31 |
1519948800000 | 2264.19 |
1520208000000 | 2285.04 |
1520294400000 | 2289.2 |
1520380800000 | 2271.37 |
1520467200000 | 2295.58 |
1520553600000 | 2308.65 |
1520812800000 | 2305.24 |
1520899200000 | 2305.65 |
1520985600000 | 2278.49 |
1521072000000 | 2258.43 |
1521158400000 | 2254.05 |
1521417600000 | 2232.25 |
1521504000000 | 2218.93 |
1521590400000 | 2190.43 |
1521676800000 | 2173.4 |
1521763200000 | 2147.66 |
1522022400000 | 2170.18 |
1522108800000 | 2177.33 |
1522195200000 | 2207.05 |
1522281600000 | 2216.92 |
1522368000000 | 2216.92 |
1522627200000 | 2167.61 |
1522713600000 | 2197.47 |
1522800000000 | 2231.86 |
1522886400000 | 2239.03 |
1522972800000 | 2218.17 |
1523232000000 | 2219.32 |
1523318400000 | 2228.18 |
1523404800000 | 2223.47 |
1523491200000 | 2218.09 |
1523577600000 | 2229.27 |
1523836800000 | 2251.42 |
1523923200000 | 2254.14 |
1524009600000 | 2233.64 |
1524096000000 | 2160.06 |
1524182400000 | 2124.07 |
1524441600000 | 2123.47 |
1524528000000 | 2108.49 |
1524614400000 | 2110.43 |
1524700800000 | 2120.98 |
1524787200000 | 2135.85 |
1525046400000 | 2118.12 |
1525132800000 | 2098.98 |
1525219200000 | 2062.91 |
1525305600000 | 2052.68 |
1525392000000 | 2079.05 |
1525651200000 | 2068.04 |
1525737600000 | 2054.76 |
1525824000000 | 2063.75 |
1525910400000 | 2080.86 |
1525996800000 | 2080.28 |
1526256000000 | 2081.75 |
1526342400000 | 2070.08 |
1526428800000 | 2081.07 |
1526515200000 | 2090.89 |
1526601600000 | 2076.96 |
1526860800000 | 2083.48 |
1526947200000 | 2081.32 |
1527033600000 | 2091.42 |
1527120000000 | 2087.49 |
1527206400000 | 2093.9 |
1527465600000 | 2093.9 |
1527552000000 | 2088.37 |
1527638400000 | 2114.49 |
1527724800000 | 2080.08 |
1527811200000 | 2081.17 |
1528070400000 | 2093.4 |
1528156800000 | 2084.81 |
1528243200000 | 2091.47 |
1528329600000 | 2099.87 |
1528416000000 | 2130.64 |
1528675200000 | 2148.94 |
1528761600000 | 2152.08 |
1528848000000 | 2150.21 |
1528934400000 | 2154.61 |
1529020800000 | 2185.28 |
1529280000000 | 2147.9 |
1529366400000 | 2163.13 |
1529452800000 | 2167.27 |
1529539200000 | 2167.44 |
1529625600000 | 2186.73 |
1529884800000 | 2193.47 |
1529971200000 | 2181.67 |
1530057600000 | 2174.36 |
1530144000000 | 2172.89 |
1530230400000 | 2166.72 |
1530489600000 | 2160.7 |
1530576000000 | 2163.79 |
1530662400000 | 2163.79 |
1530748800000 | 2197.47 |
1530835200000 | 2207.53 |
1531094400000 | 2194.92 |
1531180800000 | 2214.27 |
1531267200000 | 2207.35 |
1531353600000 | 2204.72 |
1531440000000 | 2214.57 |
1531699200000 | 2202.17 |
1531785600000 | 2219.06 |
1531872000000 | 2203.92 |
1531958400000 | 2199.09 |
1532044800000 | 2209.6 |
1532304000000 | 2198.98 |
1532390400000 | 2202.54 |
1532476800000 | 2217.9 |
1532563200000 | 2228.17 |
1532649600000 | 2233.65 |
1532908800000 | 2232.89 |
1532995200000 | 2239.37 |
1533081600000 | 2218.14 |
1533168000000 | 2238.76 |
1533254400000 | 2268.15 |
1533513600000 | 2270.27 |
1533600000000 | 2256.48 |
1533686400000 | 2240.12 |
1533772800000 | 2240.62 |
1533859200000 | 2228.54 |
1534118400000 | 2230.3 |
1534204800000 | 2244.84 |
1534291200000 | 2257.91 |
1534377600000 | 2279.95 |
1534464000000 | 2297.58 |
1534723200000 | 2300.02 |
1534809600000 | 2280.2 |
1534896000000 | 2265.67 |
1534982400000 | 2261.55 |
1535068800000 | 2257.05 |
1535328000000 | 2260.83 |
1535414400000 | 2248.31 |
1535500800000 | 2250.49 |
1535587200000 | 2242.86 |
1535673600000 | 2243.38 |
1535932800000 | 2243.38 |
1536019200000 | 2235.16 |
1536105600000 | 2261.91 |
1536192000000 | 2270.47 |
1536278400000 | 2267.38 |
1536537600000 | 2270.35 |
1536624000000 | 2260 |
1536710400000 | 2296.21 |
1536796800000 | 2292.78 |
1536883200000 | 2291.76 |
1537142400000 | 2305.01 |
1537228800000 | 2292.37 |
1537315200000 | 2290.96 |
1537401600000 | 2319.34 |
1537488000000 | 2324.36 |
1537747200000 | 2287.24 |
1537833600000 | 2270.03 |
1537920000000 | 2273.76 |
1538006400000 | 2270.14 |
1538092800000 | 2275.56 |
1538352000000 | 2273.76 |
1538438400000 | 2285.91 |
1538524800000 | 2264.75 |
1538611200000 | 2262.25 |
1538697600000 | 2267.12 |
1538956800000 | 2295.86 |
1539043200000 | 2285.07 |
1539129600000 | 2259.48 |
1539216000000 | 2195.51 |
1539302400000 | 2206.86 |
1539561600000 | 2223.82 |
1539648000000 | 2245.26 |
1539734400000 | 2256.31 |
1539820800000 | 2253.25 |
1539907200000 | 2306.83 |
1540166400000 | 2283 |
1540252800000 | 2291.26 |
1540339200000 | 2300.4 |
1540425600000 | 2301.85 |
1540512000000 | 2263.89 |
1540771200000 | 2287.1 |
1540857600000 | 2330.48 |
1540944000000 | 2309.97 |
1541030400000 | 2324.96 |
1541116800000 | 2312.32 |
1541376000000 | 2338.33 |
1541462400000 | 2356.08 |
1541548800000 | 2371.1 |
1541635200000 | 2374.94 |
1541721600000 | 2386.93 |
1541980800000 | 2375.97 |
1542067200000 | 2368.82 |
1542153600000 | 2353.33 |
1542240000000 | 2350.39 |
1542326400000 | 2358.05 |
1542585600000 | 2355.9 |
1542672000000 | 2318.72 |
1542758400000 | 2298 |
1542844800000 | 2298 |
1542931200000 | 2303.98 |
1543190400000 | 2309.34 |
1543276800000 | 2334.2 |
1543363200000 | 2351.48 |
1543449600000 | 2352.59 |
1543536000000 | 2372.01 |
1543795200000 | 2363.81 |
1543881600000 | 2332.34 |
1543968000000 | 2332.34 |
1544054400000 | 2326.15 |
1544140800000 | 2298.5 |
1544400000000 | 2296.34 |
1544486400000 | 2313.47 |
1544572800000 | 2312.5 |
1544659200000 | 2327.88 |
1544745600000 | 2291.78 |
1545004800000 | 2238.1 |
1545091200000 | 2205.46 |
1545177600000 | 2183.88 |
1545264000000 | 2149.29 |
1545350400000 | 2120.07 |
1545609600000 | 2058.65 |
1545696000000 | 2058.65 |
1545782400000 | 2111.19 |
1545868800000 | 2129.71 |
1545955200000 | 2126.47 |
1546214400000 | 2133.13 |
1546387200000 | 2121.78 |
1546473600000 | 2110.16 |
1546560000000 | 2156.59 |
1546819200000 | 2152.16 |
1546905600000 | 2172.97 |
1546992000000 | 2148.74 |
1547078400000 | 2163.34 |
1547164800000 | 2171.37 |
1547424000000 | 2159.55 |
1547510400000 | 2174.61 |
1547596800000 | 2162.29 |
1547683200000 | 2170.39 |
1547769600000 | 2200.56 |
1548028800000 | 2200.56 |
1548115200000 | 2177.32 |
1548201600000 | 2204.17 |
1548288000000 | 2174.17 |
1548374400000 | 2172.4 |
1548633600000 | 2179.88 |
1548720000000 | 2186.06 |
1548806400000 | 2206.44 |
1548892800000 | 2246.56 |
1548979200000 | 2246.27 |
1549238400000 | 2261.65 |
1549324800000 | 2253.15 |
1549411200000 | 2256.68 |
1549497600000 | 2251.78 |
1549584000000 | 2263.51 |
1549843200000 | 2267.62 |
1549929600000 | 2290.53 |
1550016000000 | 2295.22 |
1550102400000 | 2263.98 |
1550188800000 | 2286.44 |
1550448000000 | 2286.44 |
1550534400000 | 2293.37 |
1550620800000 | 2285.16 |
1550707200000 | 2290.03 |
1550793600000 | 2279.87 |
1551052800000 | 2266.61 |
1551139200000 | 2266.35 |
1551225600000 | 2260.99 |
1551312000000 | 2266.61 |
1551398400000 | 2263.98 |
1551657600000 | 2256.17 |
1551744000000 | 2250.44 |
1551830400000 | 2245.03 |
1551916800000 | 2231.35 |
1552003200000 | 2227.69 |
1552262400000 | 2260.06 |
1552348800000 | 2259.76 |
1552435200000 | 2277.83 |
1552521600000 | 2274.63 |
1552608000000 | 2286.56 |
1552867200000 | 2291.04 |
1552953600000 | 2289.08 |
1553040000000 | 2279.22 |
1553126400000 | 2309.19 |
1553212800000 | 2304.17 |
1553472000000 | 2302.78 |
1553558400000 | 2323.45 |
1553644800000 | 2312.4 |
1553731200000 | 2321 |
1553817600000 | 2339.15 |
1554076800000 | 2332.99 |
1554163200000 | 2309.57 |
1554249600000 | 2293.06 |
1554336000000 | 2301.39 |
1554422400000 | 2307.74 |
1554681600000 | 2317.61 |
1554768000000 | 2315.27 |
1554854400000 | 2319.52 |
1554940800000 | 2319.44 |
1555027200000 | 2325.62 |
1555286400000 | 2342.15 |
1555372800000 | 2337.95 |
1555459200000 | 2344.85 |
1555545600000 | 2344.09 |
1555632000000 | 2344.09 |
1555891200000 | 2346.06 |
1555977600000 | 2342.83 |
1556064000000 | 2342.84 |
1556150400000 | 2324.77 |
1556236800000 | 2354.7 |
1556496000000 | 2358.74 |
1556582400000 | 2389.33 |
1556668800000 | 2369.42 |
1556755200000 | 2366.94 |
1556841600000 | 2382.1 |
1557100800000 | 2378.57 |
1557187200000 | 2355.67 |
1557273600000 | 2357.12 |
1557360000000 | 2352.22 |
1557446400000 | 2374.23 |
1557705600000 | 2355.22 |
1557792000000 | 2361.85 |
1557878400000 | 2380.84 |
1557964800000 | 2394.35 |
1558051200000 | 2392.09 |
1558310400000 | 2385.36 |
1558396800000 | 2379.03 |
1558483200000 | 2392.9 |
1558569600000 | 2390.23 |
1558656000000 | 2379.9 |
1558915200000 | 2379.9 |
1559001600000 | 2332.99 |
1559088000000 | 2317.94 |
1559174400000 | 2325.71 |
1559260800000 | 2292.65 |
1559520000000 | 2326.96 |
1559606400000 | 2344.66 |
1559692800000 | 2365.38 |
1559779200000 | 2385.77 |
1559865600000 | 2407.43 |
1560124800000 | 2407.18 |
1560211200000 | 2414.98 |
1560297600000 | 2414.63 |
1560384000000 | 2420.93 |
1560470400000 | 2419.12 |
1560729600000 | 2413.5 |
1560816000000 | 2395.81 |
1560902400000 | 2407.23 |
1560988800000 | 2423.83 |
1561075200000 | 2413.6 |
1561334400000 | 2417.29 |
1561420800000 | 2418.12 |
1561507200000 | 2382.52 |
1561593600000 | 2388.26 |
1561680000000 | 2389.99 |
1561939200000 | 2404.8 |
1562025600000 | 2424.03 |
1562112000000 | 2459.18 |
1562198400000 | 2459.18 |
1562284800000 | 2447.94 |
1562544000000 | 2449.73 |
1562630400000 | 2432.46 |
1562716800000 | 2452.71 |
1562803200000 | 2459.28 |
1562889600000 | 2464.27 |
1563148800000 | 2467.33 |
1563235200000 | 2466.62 |
1563321600000 | 2458.43 |
1563408000000 | 2482.8 |
1563494400000 | 2464.68 |
1563753600000 | 2453.23 |
1563840000000 | 2473.41 |
1563926400000 | 2456.32 |
1564012800000 | 2453.35 |
1564099200000 | 2483.49 |
1564358400000 | 2494.54 |
1564444800000 | 2502.3 |
1564531200000 | 2452.46 |
1564617600000 | 2445.76 |
1564704000000 | 2450.35 |
1564963200000 | 2387.88 |
1565049600000 | 2402.86 |
1565136000000 | 2435.8 |
1565222400000 | 2469.82 |
1565308800000 | 2458.02 |
1565568000000 | 2447.54 |
1565654400000 | 2474.3 |
1565740800000 | 2435.93 |
1565827200000 | 2461.83 |
1565913600000 | 2493.66 |
1566172800000 | 2512.43 |
1566259200000 | 2483.77 |
1566345600000 | 2492.19 |
1566432000000 | 2502.92 |
1566518400000 | 2459.98 |
1566777600000 | 2486.89 |
1566864000000 | 2462.25 |
1566950400000 | 2485.41 |
1567036800000 | 2482.86 |
1567123200000 | 2483.17 |
1567382400000 | 2483.17 |
1567468800000 | 2497.73 |
1567555200000 | 2519.87 |
1567641600000 | 2503.54 |
1567728000000 | 2512.93 |
1567987200000 | 2509.04 |
1568073600000 | 2495.37 |
1568160000000 | 2515.18 |
1568246400000 | 2520.74 |
1568332800000 | 2500.39 |
1568592000000 | 2479.46 |
1568678400000 | 2491.3 |
1568764800000 | 2489.5 |
1568851200000 | 2493.77 |
1568937600000 | 2490.61 |
1569196800000 | 2494.4 |
1569283200000 | 2497.09 |
1569369600000 | 2502.53 |
1569456000000 | 2512.64 |
1569542400000 | 2511.22 |
1569801600000 | 2524.8 |
1569888000000 | 2519.7 |
1569974400000 | 2468.21 |
1570060800000 | 2484.06 |
1570147200000 | 2520.86 |
1570406400000 | 2499.89 |
1570492800000 | 2472.72 |
1570579200000 | 2488.75 |
1570665600000 | 2496.04 |
1570752000000 | 2494.05 |
1571011200000 | 2484.43 |
1571097600000 | 2478.57 |
1571184000000 | 2483.93 |
1571270400000 | 2499.5 |
1571356800000 | 2505.65 |
1571616000000 | 2510.55 |
1571702400000 | 2514.61 |
1571788800000 | 2527.64 |
1571875200000 | 2533.93 |
1571961600000 | 2520.43 |
1572220800000 | 2515.92 |
1572307200000 | 2521.32 |
1572393600000 | 2526.97 |
1572480000000 | 2524 |
1572566400000 | 2527.34 |
1572825600000 | 2503.49 |
1572912000000 | 2503.77 |
1572998400000 | 2519.97 |
1573084800000 | 2508.02 |
1573171200000 | 2514.49 |
1573430400000 | 2510.02 |
1573516800000 | 2519.01 |
1573603200000 | 2537.28 |
1573689600000 | 2533.69 |
1573776000000 | 2544.25 |
1574035200000 | 2556.57 |
1574121600000 | 2552.35 |
1574208000000 | 2559.11 |
1574294400000 | 2544.61 |
1574380800000 | 2543.47 |
1574640000000 | 2552.45 |
1574726400000 | 2567.56 |
1574812800000 | 2572.91 |
1574899200000 | 2572.91 |
1574985600000 | 2570.19 |
1575244800000 | 2577.78 |
1575331200000 | 2572.38 |
1575417600000 | 2590.78 |
1575504000000 | 2587.04 |
1575590400000 | 2596.1 |
1575849600000 | 2600.32 |
1575936000000 | 2587.77 |
1576022400000 | 2593.73 |
1576108800000 | 2590.74 |
1576195200000 | 2598.59 |
1576454400000 | 2610.8 |
1576540800000 | 2601.39 |
1576627200000 | 2598.72 |
1576713600000 | 2616.14 |
1576800000000 | 2636.1 |
1577059200000 | 2630.67 |
1577145600000 | 2630.34 |
1577232000000 | 2630.34 |
1577318400000 | 2633.56 |
1577404800000 | 2645.58 |
1577664000000 | 2628.47 |
1577750400000 | 2634.72 |
1577923200000 | 2611.94 |
1578009600000 | 2607.58 |
1578268800000 | 2615.02 |
1578355200000 | 2595.66 |
1578441600000 | 2606.13 |
1578528000000 | 2620.84 |
1578614400000 | 2619.95 |
1578873600000 | 2639.7 |
1578960000000 | 2643.7 |
1579046400000 | 2666.93 |
1579132800000 | 2676.59 |
1579219200000 | 2683.26 |
1579478400000 | 2683.26 |
1579564800000 | 2683.12 |
1579651200000 | 2688.62 |
1579737600000 | 2682.97 |
1579824000000 | 2663.83 |
1580083200000 | 2651.43 |
1580169600000 | 2655.34 |
1580256000000 | 2638.84 |
1580342400000 | 2667.53 |
1580428800000 | 2636.64 |
1580688000000 | 2639.37 |
1580774400000 | 2654.6 |
1580860800000 | 2677.33 |
1580947200000 | 2686.03 |
1581033600000 | 2689.89 |
1581292800000 | 2708.62 |
1581379200000 | 2702.3 |
1581465600000 | 2697.04 |
1581552000000 | 2705.17 |
1581638400000 | 2711.25 |
1581897600000 | 2711.25 |
1581984000000 | 2695.94 |
1582070400000 | 2696.39 |
1582156800000 | 2701.39 |
1582243200000 | 2708.51 |
1582502400000 | 2638.76 |
1582588800000 | 2588.34 |
1582675200000 | 2572.17 |
1582761600000 | 2461.45 |
1582848000000 | 2414.61 |
1583107200000 | 2536.55 |
1583193600000 | 2507.35 |
1583280000000 | 2632.58 |
1583366400000 | 2573.66 |
1583452800000 | 2547.36 |
1583712000000 | 2420.03 |
1583798400000 | 2493.37 |
1583884800000 | 2375.4 |
1583971200000 | 2147.1 |
1584057600000 | 2327.46 |
1584316800000 | 2153.17 |
1584403200000 | 2333.03 |
1584489600000 | 2237.7 |
1584576000000 | 2171.24 |
1584662400000 | 2030.23 |
1584921600000 | 1958.3 |
1585008000000 | 2070.63 |
1585094400000 | 2076.77 |
1585180800000 | 2214.89 |
1585267200000 | 2203.88 |
1585526400000 | 2292.45 |
1585612800000 | 2250.18 |
1585699200000 | 2199.27 |
1585785600000 | 2252.26 |
1585872000000 | 2263.46 |
1586131200000 | 2344.61 |
1586217600000 | 2323.62 |
1586304000000 | 2366.16 |
1586390400000 | 2396.76 |
1586476800000 | 2396.76 |
1586736000000 | 2363.1 |
1586822400000 | 2465.1 |
1586908800000 | 2422.33 |
1586995200000 | 2431.09 |
1587081600000 | 2475.75 |
1587340800000 | 2424.78 |
1587427200000 | 2364.88 |
1587513600000 | 2384.93 |
1587600000000 | 2372.74 |
1587686400000 | 2400.53 |
1587945600000 | 2417.09 |
1588032000000 | 2430.74 |
1588118400000 | 2425.43 |
1588204800000 | 2397.92 |
1588291200000 | 2357.93 |
1588550400000 | 2354.64 |
1588636800000 | 2358.81 |
1588723200000 | 2328.15 |
1588809600000 | 2327.72 |
1588896000000 | 2387.32 |
1589155200000 | 2379.63 |
1589241600000 | 2356.07 |
1589328000000 | 2328.77 |
1589414400000 | 2325.29 |
1589500800000 | 2341.3 |
1589760000000 | 2381.92 |
1589846400000 | 2341.71 |
1589932800000 | 2369.55 |
1590019200000 | 2344.14 |
1590105600000 | 2354.52 |
1590364800000 | 2354.52 |
1590451200000 | 2369.23 |
1590537600000 | 2416.7 |
1590624000000 | 2435.22 |
1590710400000 | 2437.13 |
1590969600000 | 2453.02 |
1591056000000 | 2464.19 |
1591142400000 | 2471.64 |
1591228800000 | 2459.13 |
1591315200000 | 2503.61 |
1591574400000 | 2539.63 |
1591660800000 | 2511.75 |
1591747200000 | 2499.38 |
1591833600000 | 2389.3 |
1591920000000 | 2396.79 |
1592179200000 | 2424.49 |
1592265600000 | 2467.55 |
1592352000000 | 2463.02 |
1592438400000 | 2479.15 |
1592524800000 | 2461.18 |
1592784000000 | 2448.75 |
1592870400000 | 2445.13 |
1592956800000 | 2400.45 |
1593043200000 | 2423.02 |
1593129600000 | 2370.37 |
1593388800000 | 2417.3 |
1593475200000 | 2438.53 |
1593561600000 | 2437.7 |
1593648000000 | 2451.59 |
1593734400000 | 2451.59 |
1593993600000 | 2463.27 |
1594080000000 | 2466.72 |
1594166400000 | 2462.48 |
1594252800000 | 2423.3 |
1594339200000 | 2473.24 |
1594598400000 | 2472.22 |
1594684800000 | 2507.97 |
1594771200000 | 2513.25 |
1594857600000 | 2519.71 |
1594944000000 | 2536.26 |
1595203200000 | 2503.71 |
1595289600000 | 2532.96 |
1595376000000 | 2553.72 |
1595462400000 | 2566.11 |
1595548800000 | 2562.43 |
1595808000000 | 2576.31 |
1595894400000 | 2582.92 |
1595980800000 | 2595.04 |
1596067200000 | 2595.12 |
1596153600000 | 2586.66 |
1596412800000 | 2581.35 |
1596499200000 | 2608.64 |
1596585600000 | 2602.61 |
1596672000000 | 2597.26 |
1596758400000 | 2615.3 |
1597017600000 | 2626.88 |
1597104000000 | 2614.41 |
1597190400000 | 2645.66 |
1597276800000 | 2639.61 |
1597363200000 | 2641.99 |
1597622400000 | 2646.36 |
1597708800000 | 2660.25 |
1597795200000 | 2643.12 |
1597881600000 | 2640.56 |
1597968000000 | 2640.15 |
1598227200000 | 2664.34 |
1598313600000 | 2660.68 |
1598400000000 | 2662.61 |
1598486400000 | 2669.66 |
1598572800000 | 2686.16 |
1598832000000 | 2676.79 |
1598918400000 | 2654.9 |
1599004800000 | 2713.28 |
1599091200000 | 2670.53 |
1599177600000 | 2668.15 |
1599436800000 | 2668.15 |
1599523200000 | 2616.72 |
1599609600000 | 2653.95 |
1599696000000 | 2624.42 |
1599782400000 | 2642.15 |
1600041600000 | 2655.99 |
1600128000000 | 2651.07 |
1600214400000 | 2640 |
1600300800000 | 2625.41 |
1600387200000 | 2605.7 |
1600646400000 | 2576.46 |
1600732800000 | 2587.23 |
1600819200000 | 2544.74 |
1600905600000 | 2561.41 |
1600992000000 | 2577.21 |
1601251200000 | 2608.27 |
1601337600000 | 2585.74 |
1601424000000 | 2615.56 |
1601510400000 | 2619.46 |
1601596800000 | 2610.85 |
1601856000000 | 2631.4 |
1601942400000 | 2613.8 |
1602028800000 | 2648.26 |
1602115200000 | 2669.44 |
1602201600000 | 2685.53 |
1602460800000 | 2713.93 |
1602547200000 | 2706.47 |
1602633600000 | 2696.95 |
1602720000000 | 2700.11 |
1602806400000 | 2699.25 |
1603065600000 | 2662.04 |
1603152000000 | 2654.7 |
1603238400000 | 2655.43 |
1603324800000 | 2657.09 |
1603411200000 | 2662.47 |
1603670400000 | 2627.3 |
1603756800000 | 2613.04 |
1603843200000 | 2534.88 |
1603929600000 | 2533.65 |
1604016000000 | 2529.96 |
1604275200000 | 2574.03 |
1604361600000 | 2616.28 |
1604448000000 | 2618.92 |
1604534400000 | 2636.38 |
1604620800000 | 2649.52 |
1604880000000 | 2662.44 |
1604966400000 | 2727.7 |
1605052800000 | 2741.29 |
1605139200000 | 2729.66 |
1605225600000 | 2769.39 |
1605484800000 | 2798.81 |
1605571200000 | 2768.74 |
1605657600000 | 2728.78 |
1605744000000 | 2731.88 |
1605830400000 | 2718.29 |
1606089600000 | 2720.6 |
1606176000000 | 2744.56 |
1606262400000 | 2737.06 |
1606348800000 | 2737.06 |
1606435200000 | 2735.8 |
1606694400000 | 2729.84 |
1606780800000 | 2752.44 |
1606867200000 | 2741.42 |
1606953600000 | 2759.23 |
1607040000000 | 2790.74 |
1607299200000 | 2777.79 |
1607385600000 | 2788.77 |
1607472000000 | 2784.2 |
1607558400000 | 2768.78 |
1607644800000 | 2774.44 |
1607904000000 | 2759.7 |
1607990400000 | 2769.55 |
1608076800000 | 2770.8 |
1608163200000 | 2787.81 |
1608249600000 | 2797.77 |
1608508800000 | 2766.26 |
1608595200000 | 2742.54 |
1608681600000 | 2756.46 |
1608768000000 | 2768.53 |
1608854400000 | 2768.53 |
1609113600000 | 2784.6 |
1609200000000 | 2777.53 |
1609286400000 | 2773.58 |
1609372800000 | 2797.82 |
1609718400000 | 2761.91 |
1609804800000 | 2767.56 |
1609891200000 | 2778.12 |
1609977600000 | 2775.98 |
1610064000000 | 2793.11 |
1610323200000 | 2769.92 |
1610409600000 | 2758.25 |
1610496000000 | 2761.07 |
1610582400000 | 2749.97 |
1610668800000 | 2745.46 |
1610928000000 | 2745.46 |
1611014400000 | 2736.94 |
1611100800000 | 2733.84 |
1611187200000 | 2719.18 |
1611273600000 | 2711.27 |
1611532800000 | 2736.22 |
1611619200000 | 2762.78 |
1611705600000 | 2718 |
1611792000000 | 2731.53 |
1611878400000 | 2676.87 |
1612137600000 | 2682.76 |
1612224000000 | 2697.55 |
1612310400000 | 2705.39 |
1612396800000 | 2726.3 |
1612483200000 | 2742.79 |
1612742400000 | 2751.05 |
1612828800000 | 2747.72 |
1612915200000 | 2746.98 |
1613001600000 | 2735 |
1613088000000 | 2741.18 |
1613347200000 | 2741.18 |
1613433600000 | 2723.71 |
1613520000000 | 2737.17 |
1613606400000 | 2751.14 |
1613692800000 | 2713.36 |
1613952000000 | 2722.63 |
1614038400000 | 2728.33 |
1614124800000 | 2733.99 |
1614211200000 | 2701.57 |
1614297600000 | 2656.16 |
1614556800000 | 2684.92 |
1614643200000 | 2685.1 |
1614729600000 | 2675.73 |
1614816000000 | 2664.63 |
1614902400000 | 2729.86 |
1615161600000 | 2754.6 |
1615248000000 | 2748.83 |
1615334400000 | 2783.28 |
1615420800000 | 2771 |
1615507200000 | 2794.21 |
1615766400000 | 2811.58 |
1615852800000 | 2815.24 |
1615939200000 | 2813.52 |
1616025600000 | 2809.49 |
1616112000000 | 2809.85 |
1616371200000 | 2841.86 |
1616457600000 | 2841.28 |
1616544000000 | 2833.83 |
1616630400000 | 2860.94 |
1616716800000 | 2915.41 |
1616976000000 | 2943.57 |
1617062400000 | 2910.79 |
1617148800000 | 2892 |
1617235200000 | 2880.64 |
1617321600000 | 2880.64 |
1617580800000 | 2910.42 |
1617667200000 | 2919.63 |
1617753600000 | 2914.24 |
1617840000000 | 2912.63 |
1617926400000 | 2909.89 |
1618185600000 | 2924.92 |
1618272000000 | 2907.63 |
1618358400000 | 2909.17 |
1618444800000 | 2932.56 |
1618531200000 | 2950.33 |
1618790400000 | 2939.05 |
1618876800000 | 2954.14 |
1618963200000 | 2971.22 |
1619049600000 | 2949.11 |
1619136000000 | 2942.71 |
1619395200000 | 2909.37 |
1619481600000 | 2905.12 |
1619568000000 | 2907.51 |
1619654400000 | 2939.76 |
1619740800000 | 2939.94 |
1620000000000 | 2974.24 |
1620086400000 | 2965.1 |
1620172800000 | 2966.14 |
1620259200000 | 3001.44 |
1620345600000 | 3008.95 |
1620604800000 | 3037.1 |
1620691200000 | 3009.21 |
1620777600000 | 2974.33 |
1620864000000 | 3013.17 |
1620950400000 | 3020.36 |
1621209600000 | 3018.86 |
1621296000000 | 3011.22 |
1621382400000 | 3001.76 |
1621468800000 | 3027.28 |
1621555200000 | 3032.99 |
1621814400000 | 3039.15 |
1621900800000 | 3032.93 |
1621987200000 | 3024.38 |
1622073600000 | 3004.32 |
1622160000000 | 3009.83 |
1622419200000 | 3009.83 |
1622505600000 | 3001.72 |
1622592000000 | 3015.94 |
1622678400000 | 3035.41 |
1622764800000 | 3042.32 |
1623024000000 | 3043.28 |
1623110400000 | 3015.11 |
1623196800000 | 2998.94 |
1623283200000 | 3017.66 |
1623369600000 | 3018.78 |
1623628800000 | 3011.55 |
1623715200000 | 3005.64 |
1623801600000 | 2971.65 |
1623888000000 | 2975.96 |
1623974400000 | 2924.39 |
1624233600000 | 2957.26 |
1624320000000 | 2958.67 |
1624406400000 | 2940.55 |
1624492800000 | 2950.07 |
1624579200000 | 2969.53 |
1624838400000 | 2970.3 |
1624924800000 | 2955.3 |
1625011200000 | 2972.55 |
1625097600000 | 2967.12 |
1625184000000 | 2972.54 |
1625443200000 | 2972.54 |
1625529600000 | 2954.37 |
1625616000000 | 2968.71 |
1625702400000 | 2955.53 |
1625788800000 | 2972.2 |
1626048000000 | 2969.27 |
1626134400000 | 2965.09 |
1626220800000 | 2990.31 |
1626307200000 | 3001.88 |
1626393600000 | 3006.36 |
1626652800000 | 2992.65 |
1626739200000 | 2991.77 |
1626825600000 | 2994.18 |
1626912000000 | 2985 |
1626998400000 | 3019.73 |
1627257600000 | 3025.32 |
1627344000000 | 3034.6 |
1627430400000 | 3008.2 |
1627516800000 | 3023.96 |
1627603200000 | 3021.27 |
1627862400000 | 3013.77 |
1627948800000 | 3028.08 |
1628035200000 | 2980.55 |
1628121600000 | 2981.31 |
1628208000000 | 2989.09 |
1628467200000 | 2999.97 |
1628553600000 | 3018.26 |
1628640000000 | 3029.82 |
1628726400000 | 3029.05 |
1628812800000 | 3052.55 |
1629072000000 | 3070.11 |
1629158400000 | 3076 |
1629244800000 | 3033.41 |
1629331200000 | 3049.57 |
1629417600000 | 3049.4 |
1629676800000 | 3041 |
1629763200000 | 3019.03 |
1629849600000 | 3017.84 |
1629936000000 | 3002.88 |
1630022400000 | 3018.12 |
1630281600000 | 3029.82 |
1630368000000 | 3042.22 |
1630454400000 | 3057.45 |
1630540800000 | 3072.23 |
1630627200000 | 3069.26 |
1630886400000 | 3069.26 |
1630972800000 | 3036.01 |
1631059200000 | 3058.58 |
1631145600000 | 3035.65 |
1631232000000 | 3022.55 |
1631491200000 | 3037.9 |
1631577600000 | 3020.84 |
1631664000000 | 3041.48 |
1631750400000 | 3027.48 |
1631836800000 | 3011.89 |
1632096000000 | 2984.21 |
1632182400000 | 2976.85 |
1632268800000 | 2984.99 |
1632355200000 | 2999.14 |
1632441600000 | 2994.11 |
1632700800000 | 2988.43 |
1632787200000 | 2958.75 |
1632873600000 | 2990.2 |
1632960000000 | 2927.79 |
1633046400000 | 2937.51 |
1633305600000 | 2933.33 |
1633392000000 | 2941.65 |
1633478400000 | 2967.59 |
1633564800000 | 2980.05 |
1633651200000 | 2976.37 |
1633910400000 | 2978.19 |
1633996800000 | 2979.04 |
1634083200000 | 2986.63 |
1634169600000 | 3021.59 |
1634256000000 | 3015.39 |
1634515200000 | 2986.11 |
1634601600000 | 2982.1 |
1634688000000 | 3007.02 |
1634774400000 | 2990.98 |
1634860800000 | 3008.77 |
1635120000000 | 2998.24 |
1635206400000 | 3015.74 |
1635292800000 | 2997.61 |
1635379200000 | 3012.56 |
1635465600000 | 3009 |
1635724800000 | 3015.05 |
1635811200000 | 3033.57 |
1635897600000 | 3073.97 |
1635984000000 | 3068.6 |
1636070400000 | 3088.06 |
1636329600000 | 3061.04 |
1636416000000 | 3071.15 |
1636502400000 | 3087.1 |
1636588800000 | 3086.31 |
1636675200000 | 3085.98 |
1636934400000 | 3100.39 |
1637020800000 | 3080.27 |
1637107200000 | 3075.6 |
1637193600000 | 3066.22 |
1637280000000 | 3044.86 |
1637539200000 | 3063.58 |
1637625600000 | 3085.73 |
1637712000000 | 3068.04 |
1637798400000 | 3068.04 |
1637884800000 | 3024.55 |
1638144000000 | 3040.92 |
1638230400000 | 2951.92 |
1638316800000 | 2952.2 |
1638403200000 | 2992.16 |
1638489600000 | 3034.38 |
1638748800000 | 3088.26 |
1638835200000 | 3088.84 |
1638921600000 | 3085.92 |
1639008000000 | 3098.37 |
1639094400000 | 3141.74 |
1639353600000 | 3178.4 |
1639440000000 | 3181.53 |
1639526400000 | 3210.04 |
1639612800000 | 3248.25 |
1639699200000 | 3203.6 |
1639958400000 | 3201.17 |
1640044800000 | 3199.19 |
1640131200000 | 3216.72 |
1640217600000 | 3225.58 |
1640304000000 | 3225.58 |
1640563200000 | 3254.75 |
1640649600000 | 3274.87 |
1640736000000 | 3290.53 |
1640822400000 | 3281.82 |
1640908800000 | 3300.24 |
1641168000000 | 3301.94 |
1641254400000 | 3328.16 |
1641340800000 | 3341.03 |
1641427200000 | 3328.4 |
1641513600000 | 3346.49 |
1641772800000 | 3339.5 |
1641859200000 | 3337.39 |
1641945600000 | 3336.46 |
1642032000000 | 3350.4 |
1642118400000 | 3375.65 |
1642377600000 | 3375.65 |
1642464000000 | 3332.59 |
1642550400000 | 3349.27 |
1642636800000 | 3336.31 |
1642723200000 | 3336.33 |
1642982400000 | 3322.19 |
1643068800000 | 3297.19 |
1643155200000 | 3276.01 |
1643241600000 | 3302.44 |
1643328000000 | 3339.57 |
1643587200000 | 3335.25 |
1643673600000 | 3327.91 |
1643760000000 | 3366.81 |
1643846400000 | 3374.79 |
1643932800000 | 3331.12 |
1644192000000 | 3344 |
1644278400000 | 3359.21 |
1644364800000 | 3343.02 |
1644451200000 | 3315.88 |
1644537600000 | 3314.89 |
1644796800000 | 3305.8 |
1644883200000 | 3306.16 |
1644969600000 | 3319.52 |
1645056000000 | 3335.77 |
1645142400000 | 3343.06 |
1645401600000 | 3343.06 |
1645488000000 | 3325.09 |
1645574400000 | 3303.8 |
1645660800000 | 3229.54 |
1645747200000 | 3340.51 |
1646006400000 | 3294.48 |
1646092800000 | 3264.88 |
1646179200000 | 3302.59 |
1646265600000 | 3324.52 |
1646352000000 | 3330.43 |
1646611200000 | 3266.18 |
1646697600000 | 3170.18 |
1646784000000 | 3192.71 |
1646870400000 | 3156.28 |
1646956800000 | 3122.66 |
1647216000000 | 3149.67 |
1647302400000 | 3216.85 |
1647388800000 | 3217.48 |
1647475200000 | 3238.34 |
1647561600000 | 3237.82 |
1647820800000 | 3252.79 |
1647907200000 | 3270.67 |
1647993600000 | 3249.2 |
1648080000000 | 3274.52 |
1648166400000 | 3310.1 |
1648425600000 | 3309.42 |
1648512000000 | 3325.69 |
1648598400000 | 3321.23 |
1648684800000 | 3304.79 |
1648771200000 | 3348.07 |
1649030400000 | 3332.18 |
1649116800000 | 3332.72 |
1649203200000 | 3380.5 |
1649289600000 | 3411.38 |
1649376000000 | 3440.18 |
1649635200000 | 3435.08 |
1649721600000 | 3440.99 |
1649808000000 | 3452.77 |
1649894400000 | 3449.87 |
1649980800000 | 3449.87 |
1650240000000 | 3427.36 |
1650326400000 | 3468.1 |
1650412800000 | 3522.34 |
1650499200000 | 3525.45 |
1650585600000 | 3470.47 |
1650844800000 | 3486.52 |
1650931200000 | 3445.04 |
1651017600000 | 3458.1 |
1651104000000 | 3499.38 |
1651190400000 | 3412.01 |
1651449600000 | 3366.97 |
1651536000000 | 3364.24 |
1651622400000 | 3440.78 |
1651708800000 | 3387.83 |
1651795200000 | 3412.16 |
1652054400000 | 3405.81 |
1652140800000 | 3381.99 |
1652227200000 | 3383.15 |
1652313600000 | 3379.21 |
1652400000000 | 3421.77 |
1652659200000 | 3446.88 |
1652745600000 | 3446.5 |
1652832000000 | 3258.1 |
1652918400000 | 3199.44 |
1653004800000 | 3217.58 |
1653264000000 | 3278.88 |
1653350400000 | 3333.24 |
1653436800000 | 3337.24 |
1653523200000 | 3354.66 |
1653609600000 | 3380.26 |
1653868800000 | 3380.26 |
1653955200000 | 3351.16 |
1654041600000 | 3314.71 |
1654128000000 | 3335.59 |
1654214400000 | 3303.88 |
1654473600000 | 3313.23 |
1654560000000 | 3332.24 |
1654646400000 | 3288.67 |
1654732800000 | 3234.48 |
1654819200000 | 3225.94 |
1655078400000 | 3155.34 |
1655164800000 | 3112.53 |
1655251200000 | 3114.24 |
1655337600000 | 3089.64 |
1655424000000 | 3078.66 |
1655683200000 | 3078.66 |
1655769600000 | 3156.02 |
1655856000000 | 3156.38 |
1655942400000 | 3201.63 |
1656028800000 | 3267.26 |
1656288000000 | 3265.65 |
1656374400000 | 3227.43 |
1656460800000 | 3247.68 |
1656547200000 | 3239.79 |
1656633600000 | 3287.34 |
1656892800000 | 3287.34 |
1656979200000 | 3252.05 |
1657065600000 | 3255.8 |
1657152000000 | 3259.17 |
1657238400000 | 3253.81 |
1657497600000 | 3252.67 |
1657584000000 | 3248.67 |
1657670400000 | 3242.48 |
1657756800000 | 3227.67 |
1657843200000 | 3237.92 |
1658102400000 | 3205.23 |
1658188800000 | 3245.26 |
1658275200000 | 3209.55 |
1658361600000 | 3212.6 |
1658448000000 | 3240.63 |
1658707200000 | 3263.68 |
1658793600000 | 3286.35 |
1658880000000 | 3294.02 |
1658966400000 | 3331.93 |
1659052800000 | 3298.89 |
1659312000000 | 3338.14 |
1659398400000 | 3309.65 |
1659484800000 | 3343.43 |
1659571200000 | 3329.16 |
1659657600000 | 3330.83 |
1659916800000 | 3325.91 |
1660003200000 | 3333.67 |
1660089600000 | 3357.73 |
1660176000000 | 3352.01 |
1660262400000 | 3384.54 |
1660521600000 | 3417.21 |
1660608000000 | 3444.24 |
1660694400000 | 3427 |
1660780800000 | 3431.38 |
1660867200000 | 3430.63 |
1661126400000 | 3397.87 |
1661212800000 | 3382.54 |
1661299200000 | 3388.8 |
1661385600000 | 3399 |
1661472000000 | 3325.05 |
1661731200000 | 3320.13 |
1661817600000 | 3286.28 |
1661904000000 | 3266.86 |
1661990400000 | 3287.79 |
1662076800000 | 3248.47 |
1662336000000 | 3248.47 |
1662422400000 | 3223.3 |
1662508800000 | 3278.59 |
1662595200000 | 3275.8 |
1662681600000 | 3302.47 |
1662940800000 | 3312.5 |
1663027200000 | 3211.16 |
1663113600000 | 3212.16 |
1663200000000 | 3189.35 |
1663286400000 | 3199.81 |
1663545600000 | 3219.1 |
1663632000000 | 3204.59 |
1663718400000 | 3189.22 |
1663804800000 | 3191.37 |
1663891200000 | 3146.52 |
1664150400000 | 3130.49 |
1664236800000 | 3074.53 |
1664323200000 | 3108.21 |
1664409600000 | 3057.96 |
1664496000000 | 3005.59 |
1664755200000 | 3062.47 |
1664841600000 | 3113.92 |
1664928000000 | 3099.77 |
1665014400000 | 3044.26 |
1665100800000 | 2989.67 |
1665360000000 | 3000.76 |
1665446400000 | 3022.85 |
1665532800000 | 3042.6 |
1665619200000 | 3104.26 |
1665705600000 | 3048.19 |
1665964800000 | 3082.53 |
1666051200000 | 3119.01 |
1666137600000 | 3108.61 |
1666224000000 | 3067.87 |
1666310400000 | 3112.96 |
1666569600000 | 3164.51 |
1666656000000 | 3201.27 |
1666742400000 | 3225.7 |
1666828800000 | 3231.42 |
1666915200000 | 3300.69 |
1667174400000 | 3286.46 |
1667260800000 | 3276.85 |
1667347200000 | 3240.24 |
1667433600000 | 3229.59 |
1667520000000 | 3265.59 |
1667779200000 | 3298.42 |
1667865600000 | 3307.17 |
1667952000000 | 3270.28 |
1668038400000 | 3327.83 |
1668124800000 | 3305.67 |
1668384000000 | 3291.9 |
1668470400000 | 3295.89 |
1668556800000 | 3311.29 |
1668643200000 | 3312.32 |
1668729600000 | 3348.26 |
1668988800000 | 3388.42 |
1669075200000 | 3415.03 |
1669161600000 | 3426.22 |
1669248000000 | 3426.22 |
1669334400000 | 3432.94 |
1669593600000 | 3418.9 |
1669680000000 | 3410.78 |
1669766400000 | 3473.41 |
1669852800000 | 3478.88 |
1669939200000 | 3504.35 |
1670198400000 | 3462.17 |
1670284800000 | 3440.17 |
1670371200000 | 3459.77 |
1670457600000 | 3474.04 |
1670544000000 | 3446.44 |
1670803200000 | 3480.14 |
1670889600000 | 3466.2 |
1670976000000 | 3466.91 |
1671062400000 | 3414.65 |
1671148800000 | 3398.52 |
1671408000000 | 3398.71 |
1671494400000 | 3395.83 |
1671580800000 | 3423.78 |
1671667200000 | 3417.79 |
1671753600000 | 3436.16 |
1672012800000 | 3436.16 |
1672099200000 | 3452.51 |
1672185600000 | 3412.49 |
1672272000000 | 3423.6 |
1672358400000 | 3406.89 |
1672617600000 | 3406.89 |
1672704000000 | 3391.86 |
1672790400000 | 3395.95 |
1672876800000 | 3361.22 |
1672963200000 | 3437.73 |
1673222400000 | 3406.39 |
1673308800000 | 3398.01 |
1673395200000 | 3393.21 |
1673481600000 | 3368.32 |
1673568000000 | 3382.58 |
1673827200000 | 3382.58 |
1673913600000 | 3383.31 |
1674000000000 | 3292.58 |
1674086400000 | 3271.44 |
1674172800000 | 3285.27 |
1674432000000 | 3278.57 |
1674518400000 | 3289.7199 |
1674604800000 | 3304.7199 |
1674691200000 | 3296.4 |
1674777600000 | 3281.42 |
1675036800000 | 3283.57 |
1675123200000 | 3317.37 |
1675209600000 | 3332.48 |
1675296000000 | 3296.25 |
1675382400000 | 3287.59 |
1675641600000 | 3289.94 |
1675728000000 | 3278.6 |
1675814400000 | 3268.18 |
1675900800000 | 3260.35 |
1675987200000 | 3294.19 |
1676246400000 | 3323.68 |
1676332800000 | 3289.54 |
1676419200000 | 3288.4 |
1676505600000 | 3271.75 |
1676592000000 | 3310.73 |
1676851200000 | 3310.73 |
1676937600000 | 3295.2399 |
1677024000000 | 3297.17 |
1677110400000 | 3296.7399 |
1677196800000 | 3276.98 |
1677456000000 | 3270.96 |
1677542400000 | 3239.6 |
1677628800000 | 3217.69 |
1677715200000 | 3254.98 |
1677801600000 | 3264.81 |
1678060800000 | 3273.93 |
1678147200000 | 3233.41 |
1678233600000 | 3235.13 |
1678320000000 | 3200.17 |
1678406400000 | 3191.38 |
1678665600000 | 3204.84 |
1678752000000 | 3225.32 |
1678838400000 | 3241.71 |
1678924800000 | 3245.89 |
1679011200000 | 3218.37 |
1679270400000 | 3264.41 |
1679356800000 | 3263 |
1679443200000 | 3232.35 |
1679529600000 | 3210.7399 |
1679616000000 | 3268.38 |
1679875200000 | 3285.34 |
1679961600000 | 3299.23 |
1680048000000 | 3321.39 |
1680134400000 | 3331.38 |
1680220800000 | 3350.59 |
1680480000000 | 3372.46 |
1680566400000 | 3364.08 |
1680652800000 | 3391.75 |
1680739200000 | 3397.29 |
1680825600000 | 3397.29 |
1681084800000 | 3384.37 |
1681171200000 | 3390.82 |
1681257600000 | 3382.18 |
1681344000000 | 3400 |
1681430400000 | 3383.1 |
1681689600000 | 3405.65 |
1681776000000 | 3413.36 |
1681862400000 | 3405.46 |
1681948800000 | 3401.63 |
1682035200000 | 3427.45 |
1682294400000 | 3437.08 |
1682380800000 | 3448.3 |
1682467200000 | 3425.83 |
1682553600000 | 3462.55 |
1682640000000 | 3482.55 |
1682899200000 | 3492.24 |
1682985600000 | 3479 |
1683072000000 | 3461.7 |
1683158400000 | 3446.36 |
1683244800000 | 3475.95 |
1683504000000 | 3461.04 |
1683590400000 | 3451.97 |
1683676800000 | 3450.44 |
1683763200000 | 3457.17 |
1683849600000 | 3469.42 |
1684108800000 | 3462.33 |
1684195200000 | 3438.04 |
1684281600000 | 3435.93 |
1684368000000 | 3414.07 |
1684454400000 | 3422.47 |
1684713600000 | 3370.93 |
1684800000000 | 3354.93 |
1684886400000 | 3333.56 |
1684972800000 | 3309.62 |
1685059200000 | 3303.88 |
1685318400000 | 3303.88 |
1685404800000 | 3265.3 |
1685491200000 | 3274.6 |
1685577600000 | 3289.87 |
1685664000000 | 3340.68 |
1685923200000 | 3332.11 |
1686009600000 | 3311.87 |
1686096000000 | 3306.34 |
1686182400000 | 3326.9699 |
1686268800000 | 3328.13 |
1686528000000 | 3322.19 |
1686614400000 | 3332.28 |
1686700800000 | 3327.78 |
1686787200000 | 3365.66 |
1686873600000 | 3375.54 |
1687132800000 | 3375.54 |
1687219200000 | 3356.56 |
1687305600000 | 3372.99 |
1687392000000 | 3389.35 |
1687478400000 | 3366.99 |
1687737600000 | 3369.36 |
1687824000000 | 3375.88 |
1687910400000 | 3349.1 |
1687996800000 | 3351.83 |
1688083200000 | 3378.27 |
1688342400000 | 3397.71 |
1688428800000 | 3397.71 |
1688515200000 | 3395.55 |
1688601600000 | 3389.54 |
1688688000000 | 3353.53 |
1688947200000 | 3345.31 |
1689033600000 | 3351.43 |
1689120000000 | 3351.5 |
1689206400000 | 3374.07 |
1689292800000 | 3383.16 |
1689552000000 | 3367.96 |
1689638400000 | 3365.7 |
1689724800000 | 3404.9 |
1689811200000 | 3436.61 |
1689897600000 | 3448.49 |
1690156800000 | 3459.45 |
1690243200000 | 3457.17 |
1690329600000 | 3458.85 |
1690416000000 | 3431.7 |
1690502400000 | 3463.24 |
1690761600000 | 3445.82 |
1690848000000 | 3434.47 |
1690934400000 | 3455.75 |
1691020800000 | 3445.6 |
1691107200000 | 3403.86 |
1691366400000 | 3431.21 |
1691452800000 | 3408.85 |
1691539200000 | 3411.7 |
1691625600000 | 3401.02 |
1691712000000 | 3411.05 |
1691971200000 | 3394.43 |
1692057600000 | 3356.58 |
1692144000000 | 3339.51 |
1692230400000 | 3301.2 |
1692316800000 | 3314.14 |
1692576000000 | 3297.61 |
1692662400000 | 3281.73 |
1692748800000 | 3301.57 |
1692835200000 | 3289.83 |
1692921600000 | 3313.02 |
1693180800000 | 3325.42 |
1693267200000 | 3332.63 |
1693353600000 | 3331.4899 |
1693440000000 | 3306.35 |
1693526400000 | 3284.88 |
1693785600000 | 3284.88 |
1693872000000 | 3255.2199 |
1693958400000 | 3247.27 |
1694044800000 | 3261.69 |
1694131200000 | 3265.38 |
1694390400000 | 3298 |
1694476800000 | 3279.92 |
1694563200000 | 3287.66 |
1694649600000 | 3317.77 |
1694736000000 | 3297.59 |
1694995200000 | 3304.39 |
1695081600000 | 3297.62 |
1695168000000 | 3303.87 |
1695254400000 | 3271.51 |
1695340800000 | 3252.36 |
1695600000000 | 3239.9899 |
1695686400000 | 3212.54 |
1695772800000 | 3174.54 |
1695859200000 | 3177.61 |
1695945600000 | 3172.41 |
1696204800000 | 3145.59 |
1696291200000 | 3126.39 |
1696377600000 | 3144.92 |
1696464000000 | 3075.87 |
1696550400000 | 3073.34 |
1696809600000 | 3082.25 |
1696896000000 | 3113.07 |
1696982400000 | 3086.7399 |
1697068800000 | 3040.39 |
1697155200000 | 3066.16 |
1697414400000 | 3091.42 |
1697500800000 | 3106.87 |
1697587200000 | 3123.05 |
1697673600000 | 3105.67 |
1697760000000 | 3102.03 |
1698019200000 | 3086.29 |
1698105600000 | 3116.7 |
1698192000000 | 3129.65 |
1698278400000 | 3107.79 |
1698364800000 | 3063.37 |
1698624000000 | 3108.17 |
1698710400000 | 3124.14 |
1698796800000 | 3127.41 |
1698883200000 | 3171.02 |
1698969600000 | 3176.23 |
1699228800000 | 3180.27 |
1699315200000 | 3180.63 |
1699401600000 | 3169.02 |
1699488000000 | 3152.59 |
1699574400000 | 3163.67 |
1699833600000 | 3178.7399 |
1699920000000 | 3193.91 |
1700006400000 | 3194.39 |
1700092800000 | 3197.8 |
1700179200000 | 3192.76 |
1700438400000 | 3189.96 |
1700524800000 | 3198.7399 |
1700611200000 | 3227.58 |
1700697600000 | 3227.58 |
1700784000000 | 3237.84 |
1701043200000 | 3222.63 |
1701129600000 | 3233.17 |
1701216000000 | 3203.48 |
1701302400000 | 3239.88 |
1701388800000 | 3252.07 |
1701648000000 | 3249.8 |
1701734400000 | 3219.2399 |
1701820800000 | 3215.09 |
1701907200000 | 3228.38 |
1701993600000 | 3214.12 |
1702252800000 | 3238.77 |
1702339200000 | 3246.38 |
1702425600000 | 3298.67 |
1702512000000 | 3244.15 |
1702598400000 | 3224.37 |
1702857600000 | 3251.26 |
1702944000000 | 3259.62 |
1703030400000 | 3202.92 |
1703116800000 | 3227.39 |
1703203200000 | 3245.04 |
1703462400000 | 3245.04 |
1703548800000 | 3260.34 |
1703635200000 | 3267.09 |
1703721600000 | 3271.38 |
1703808000000 | 3281.7 |
1704153600000 | 3335.4699 |
1704240000000 | 3323.15 |
1704326400000 | 3313.92 |
1704412800000 | 3303.36 |
1704672000000 | 3320.91 |
1704758400000 | 3322.42 |
1704844800000 | 3309.42 |
1704931200000 | 3311.12 |
1705017600000 | 3314.71 |
1705276800000 | 3314.71 |
1705363200000 | 3297.16 |
1705449600000 | 3292.77 |
1705536000000 | 3281.02 |
1705622400000 | 3265.96 |
1705881600000 | 3247.64 |
1705968000000 | 3294.33 |
1706054400000 | 3252.53 |
1706140800000 | 3280.21 |
1706227200000 | 3294.79 |
1706486400000 | 3309.05 |
1706572800000 | 3329.88 |
1706659200000 | 3315.13 |
1706745600000 | 3383.92 |
1706832000000 | 3362.58 |
1707091200000 | 3333.83 |
1707177600000 | 3343.43 |
1707264000000 | 3343.55 |
1707350400000 | 3328.82 |
1707436800000 | 3299.79 |
1707696000000 | 3321.67 |
1707782400000 | 3295.85 |
1707868800000 | 3283.88 |
1707955200000 | 3301.94 |
1708041600000 | 3303.2199 |
1708300800000 | 3303.2199 |
1708387200000 | 3331.6 |
1708473600000 | 3352.86 |
1708560000000 | 3355.9 |
1708646400000 | 3366.45 |
1708905600000 | 3345.45 |
1708992000000 | 3338.92 |
1709078400000 | 3340.11 |
1709164800000 | 3334.98 |
1709251200000 | 3325.39 |
1709510400000 | 3325.67 |
1709596800000 | 3316.65 |
1709683200000 | 3332.37 |
1709769600000 | 3347.4899 |
1709856000000 | 3360.89 |
1710115200000 | 3390.53 |
1710201600000 | 3394.82 |
1710288000000 | 3406.86 |
1710374400000 | 3392.17 |
1710460800000 | 3397.25 |
1710720000000 | 3421.95 |
1710806400000 | 3439.38 |
1710892800000 | 3442.62 |
1710979200000 | 3442.22 |
1711065600000 | 3433.05 |
1711324800000 | 3426.62 |
1711411200000 | 3431.57 |
1711497600000 | 3466.74 |
1711584000000 | 3471.13 |
1711670400000 | 3471.13 |
1711929600000 | 3445.87 |
1712016000000 | 3423.98 |
1712102400000 | 3386.03 |
1712188800000 | 3367.25 |
1712275200000 | 3369.88 |
1712534400000 | 3365.32 |
1712620800000 | 3376.93 |
1712707200000 | 3349.43 |
1712793600000 | 3328.85 |
1712880000000 | 3295.94 |
1713139200000 | 3290.94 |
1713225600000 | 3299.53 |
1713312000000 | 3317.9699 |
1713398400000 | 3339.32 |
1713484800000 | 3382.33 |
1713744000000 | 3413.83 |
1713830400000 | 3421.22 |
1713916800000 | 3454.1 |
1714003200000 | 3443.45 |
1714089600000 | 3430.61 |
1714348800000 | 3446.95 |
1714435200000 | 3439.44 |
1714521600000 | 3400.8 |
1714608000000 | 3416.79 |
1714694400000 | 3423.64 |
1714953600000 | 3418.88 |
1715040000000 | 3451.34 |
1715126400000 | 3446.13 |
1715212800000 | 3466.23 |
1715299200000 | 3489.31 |
1715558400000 | 3488.21 |
1715644800000 | 3480.3 |
1715731200000 | 3474.91 |
1715817600000 | 3502.33 |
1715904000000 | 3492.09 |
1716163200000 | 3473.31 |
1716249600000 | 3481 |
1716336000000 | 3480.28 |
1716422400000 | 3431.84 |
1716508800000 | 3425.39 |
1716768000000 | 3425.39 |
1716854400000 | 3381.71 |
1716940800000 | 3358.11 |
1717027200000 | 3371.94 |
1717113600000 | 3434.82 |
1717372800000 | 3433.35 |
1717459200000 | 3462.01 |
1717545600000 | 3450.73 |
1717632000000 | 3468.77 |
1717718400000 | 3453.14 |
1717977600000 | 3428.76 |
1718064000000 | 3426.74 |
1718150400000 | 3387.93 |
1718236800000 | 3397.18 |
1718323200000 | 3392.28 |
1718582400000 | 3424.02 |
1718668800000 | 3429.49 |
1718755200000 | 3429.49 |
1718841600000 | 3421.62 |
1718928000000 | 3435.47 |
1719187200000 | 3470.91 |
1719273600000 | 3447.73 |
1719360000000 | 3438.72 |
1719446400000 | 3415.64 |
1719532800000 | 3396.56 |
1719792000000 | 3371.66 |
1719878400000 | 3382.48 |
1719964800000 | 3373.59 |
1720051200000 | 3373.59 |
1720137600000 | 3396.12 |
1720396800000 | 3389.93 |
1720483200000 | 3375.78 |
1720569600000 | 3397.36 |
1720656000000 | 3408.14 |
1720742400000 | 3434 |
1721001600000 | 3404.84 |
1721088000000 | 3444.97 |
1721174400000 | 3508.35 |
1721260800000 | 3493.14 |
1721347200000 | 3480.52 |
1721606400000 | 3471.81 |
1721692800000 | 3453.71 |
1721779200000 | 3478.35 |
1721865600000 | 3495.58 |
1721952000000 | 3539.24 |
1722211200000 | 3548.78 |
1722297600000 | 3529.64 |
1722384000000 | 3513.43 |
1722470400000 | 3562.73 |
1722556800000 | 3611.32 |
1722816000000 | 3542.08 |
1722902400000 | 3554.52 |
1722988800000 | 3566.91 |
1723075200000 | 3566.93 |
1723161600000 | 3560.22 |
1723420800000 | 3526.58 |
1723507200000 | 3548.48 |
1723593600000 | 3570.24 |
1723680000000 | 3566.83 |
1723766400000 | 3579.4 |
1724025600000 | 3593.08 |
1724112000000 | 3609.5 |
1724198400000 | 3619.7 |
1724284800000 | 3617.69 |
1724371200000 | 3625.26 |
1724630400000 | 3643.91 |
1724716800000 | 3640.55 |
1724803200000 | 3641.29 |
1724889600000 | 3639.75 |
1724976000000 | 3667.35 |
1725235200000 | 3667.35 |
1725321600000 | 3717.51 |
1725408000000 | 3742.74 |
1725494400000 | 3711.69 |
1725580800000 | 3706.66 |
1725840000000 | 3727.01 |
1725926400000 | 3720.96 |
1726012800000 | 3673.86 |
1726099200000 | 3686.27 |
1726185600000 | 3711.1 |
1726444800000 | 3731.71 |
1726531200000 | 3704.36 |
1726617600000 | 3681.54 |
1726704000000 | 3654.48 |
1726790400000 | 3662.36 |
1727049600000 | 3671.96 |
1727136000000 | 3655.02 |
1727222400000 | 3644.11 |
1727308800000 | 3656.22 |
1727395200000 | 3676.65 |
1727654400000 | 3680.24 |
1727740800000 | 3670.97 |
1727827200000 | 3641.44 |
1727913600000 | 3603.91 |
1728000000000 | 3605.89 |
1728259200000 | 3577.72 |
1728345600000 | 3594.39 |
1728432000000 | 3611.62 |
1728518400000 | 3605.59 |
1728604800000 | 3627.27 |
1728864000000 | 3652.37 |
1728950400000 | 3663.39 |
1729036800000 | 3664.35 |
1729123200000 | 3648.32 |
1729209600000 | 3648.32 |
1729468800000 | 3616.4 |
1729555200000 | 3644.61 |
1729641600000 | 3628.64 |
1729728000000 | 3621.62 |
1729814400000 | 3592.28 |
1730073600000 | 3598.97 |
1730160000000 | 3560.79 |
1730246400000 | 3557.87 |
1730332800000 | 3554.66 |
STOXX US Consumer Staples | STOXX US | |
---|---|---|
2017 | 9.0779748538568 | 21.245064193688 |
2018 | -11.066512430094 | -5.2058211322934 |
2019 | 23.414372069598 | 30.941708738513 |
2020 | 6.1417338781393 | 20.810170336167 |
2021 | 17.882935516344 | 26.057866014354 |
2022 | 3.2315831575915 | -20.523816907464 |
2023 | -3.6746123297193 | 26.87874761684 |
2024 | 9.9978901714959 | 24.807890611614 |
Methodology
The STOXX US Consumer Staples Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from US in the ICB Consumer Staples Industry. STOXX US Consumer Staples Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1213351823 | SWUS45P | .SWUS45P | |
Net Return EUR | CH1213351807 | SWUS45R | .SWUS45R | |
Gross Return EUR | CH1213351815 | SWUS45GR | .SWUS45GR | |
Net Return USD | CH1213351773 | SWUS45V | .SWUS45V | |
Price USD | CH1213351799 | SWUS45L | .SWUS45L | |
Gross Return USD | CH1213351781 | SWUS45GV | .SWUS45GV |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of September. 22, 2008 |
History | Available from Sep. 22, 2008 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 17.942% |
Coca-Cola Co. | Food, Beverage and Tobacco | USA | 11.783% |
PepsiCo Inc. | Food, Beverage and Tobacco | USA | 10.526% |
Philip Morris International In | Food, Beverage and Tobacco | USA | 9.520% |
Altria Group Inc. | Food, Beverage and Tobacco | USA | 4.288% |
MONDELEZ | Food, Beverage and Tobacco | USA | 4.221% |
Colgate-Palmolive Co. | Personal Care, Drug and Grocery Stores | USA | 3.533% |
CVS HEALTH CORP. | Personal Care, Drug and Grocery Stores | USA | 3.277% |
McKesson Corp. | Personal Care, Drug and Grocery Stores | USA | 2.995% |
Kimberly-Clark Corp. | Personal Care, Drug and Grocery Stores | USA | 2.085% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
INDUSTRY INDICES
STOXX US Consumer Staples
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.