Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Food & Beverage
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Food & Beverage | 791.9 | 576.7 | 22.2 | 9.8 | 89.8 | 3.4 | 15.6 | 0.6 | 19.3 |
STOXX Europe 600 | 14,163.7 | 11,304.2 | 18.8 | 6.6 | 343.9 | 1.2 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 100.0 |
---|
Country weighting
UK | 22.8 |
---|---|
Switzerland | 18.8 |
France | 17.4 |
Belgium | 13.6 |
Netherlands | 12.8 |
Ireland | 4.6 |
Norway | 4.5 |
Denmark | 3.4 |
Sweden | 1.3 |
Italy | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Optimised Food & Beverage | -5.8 | -12.0 | -9.1 | -20.4 | -14.1 | N/A | N/A | -9.2 | -7.4 | -3.0 |
STOXX Europe 600 | -1.6 | 4.5 | 9.9 | 11.9 | 35.5 | N/A | N/A | 10.0 | 3.8 | 6.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Food & Beverage | N/A | N/A | 13.1 | 17.4 | 18.8 | N/A | N/A | -1.0 | -0.6 | -0.2 |
STOXX Europe 600 | N/A | N/A | 12.7 | 18.8 | 20.5 | N/A | N/A | 0.5 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Food & Beverage | 0.9 | 0.7 | 0.7 | 0.8 | 0.9 | 7.2 | 9.5 | 9.3 | 10.8 | 10.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Food & Beverage | 1.0 | 0.8 | 0.8 | 0.8 | 0.8 | -7.4 | -2.0 | -2.1 | -1.1 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Food & Beverage
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 Optimised Food & Beverage | 24.5 | 17.3 | 19.6 | 19.6 | 2.2 | 1.8 | 1.7 | 19.0 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 2.9 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 Optimised Food & Beverage | |
---|---|
978220800000 | 1000 |
978393600000 | 1009.34 |
978480000000 | 992.36 |
978566400000 | 951.67 |
978652800000 | 936.92 |
978912000000 | 936.04 |
978998400000 | 919.86 |
979084800000 | 910.75 |
979171200000 | 918.27 |
979257600000 | 917.71 |
979516800000 | 914.31 |
979603200000 | 915.95 |
979689600000 | 908.78 |
979776000000 | 907.02 |
979862400000 | 883.59 |
980121600000 | 892.46 |
980208000000 | 896.52 |
980294400000 | 879.11 |
980380800000 | 879.72 |
980467200000 | 896.74 |
980726400000 | 899.7 |
980812800000 | 903.74 |
980899200000 | 904.33 |
980985600000 | 913.68 |
981072000000 | 903.55 |
981331200000 | 921.84 |
981417600000 | 916.62 |
981504000000 | 923.85 |
981590400000 | 911.51 |
981676800000 | 924.18 |
981936000000 | 932.72 |
982022400000 | 931.88 |
982108800000 | 937.01 |
982195200000 | 912.03 |
982281600000 | 913.39 |
982540800000 | 921.95 |
982627200000 | 907.5 |
982713600000 | 915.11 |
982800000000 | 911.92 |
982886400000 | 920.56 |
983145600000 | 913.59 |
983232000000 | 916.39 |
983318400000 | 927.36 |
983404800000 | 939.89 |
983491200000 | 945.93 |
983750400000 | 939.22 |
983836800000 | 929.64 |
983923200000 | 928.23 |
984009600000 | 934.27 |
984096000000 | 937.92 |
984355200000 | 933.03 |
984441600000 | 905.52 |
984528000000 | 888.24 |
984614400000 | 885.71 |
984700800000 | 873.72 |
984960000000 | 871.81 |
985046400000 | 876.23 |
985132800000 | 865.36 |
985219200000 | 841.68 |
985305600000 | 845.79 |
985564800000 | 860.08 |
985651200000 | 869.32 |
985737600000 | 866.52 |
985824000000 | 869.39 |
985910400000 | 877.99 |
986169600000 | 873.66 |
986256000000 | 874.17 |
986342400000 | 885.71 |
986428800000 | 888.96 |
986515200000 | 891.37 |
986774400000 | 895.88 |
986860800000 | 889.09 |
986947200000 | 881.42 |
987033600000 | 890.05 |
987465600000 | 887.5 |
987552000000 | 891.47 |
987638400000 | 877.34 |
987724800000 | 880.84 |
987984000000 | 883.43 |
988070400000 | 883.06 |
988156800000 | 881.83 |
988243200000 | 899.46 |
988329600000 | 904.97 |
988588800000 | 902.57 |
988761600000 | 906.02 |
988848000000 | 894.85 |
988934400000 | 908.73 |
989193600000 | 908.18 |
989280000000 | 902.95 |
989366400000 | 896.83 |
989452800000 | 909.96 |
989539200000 | 902.09 |
989798400000 | 901.14 |
989884800000 | 915.8 |
989971200000 | 928.45 |
990057600000 | 921.02 |
990144000000 | 923.66 |
990403200000 | 915.2 |
990489600000 | 899.39 |
990576000000 | 898.15 |
990662400000 | 899.91 |
990748800000 | 898.94 |
991008000000 | 901.15 |
991094400000 | 898.8 |
991180800000 | 911.96 |
991267200000 | 908.95 |
991353600000 | 914.96 |
991612800000 | 914.38 |
991699200000 | 920.51 |
991785600000 | 916.02 |
991872000000 | 921.25 |
991958400000 | 920.25 |
992217600000 | 906.57 |
992304000000 | 913.29 |
992390400000 | 920.87 |
992476800000 | 927.2 |
992563200000 | 922.5 |
992822400000 | 921.94 |
992908800000 | 923.4 |
992995200000 | 939.06 |
993081600000 | 945.99 |
993168000000 | 945.48 |
993427200000 | 953.6 |
993513600000 | 946.55 |
993600000000 | 956.97 |
993686400000 | 946.8 |
993772800000 | 955.12 |
994032000000 | 960.18 |
994118400000 | 950.37 |
994204800000 | 944.51 |
994291200000 | 936.88 |
994377600000 | 947.98 |
994636800000 | 943.42 |
994723200000 | 937.25 |
994809600000 | 945.47 |
994896000000 | 928.72 |
994982400000 | 919.8 |
995241600000 | 923.48 |
995328000000 | 926.57 |
995414400000 | 932.3 |
995500800000 | 941.63 |
995587200000 | 941.55 |
995846400000 | 935.13 |
995932800000 | 930.97 |
996019200000 | 924.52 |
996105600000 | 922.79 |
996192000000 | 925.41 |
996451200000 | 925.37 |
996537600000 | 933.7 |
996624000000 | 947.91 |
996710400000 | 942.32 |
996796800000 | 935.42 |
997056000000 | 933.3 |
997142400000 | 929.72 |
997228800000 | 932.87 |
997315200000 | 939.48 |
997401600000 | 940.14 |
997660800000 | 946.17 |
997747200000 | 951.38 |
997833600000 | 953.21 |
997920000000 | 950.43 |
998006400000 | 945.71 |
998265600000 | 947.77 |
998352000000 | 956.29 |
998438400000 | 953.49 |
998524800000 | 954.06 |
998611200000 | 958.03 |
998870400000 | 959.76 |
998956800000 | 951.42 |
999043200000 | 937.75 |
999129600000 | 936.64 |
999216000000 | 940.71 |
999475200000 | 929.71 |
999561600000 | 927.26 |
999648000000 | 929.83 |
999734400000 | 931.46 |
999820800000 | 920.05 |
1000080000000 | 910.81 |
1000166400000 | 884.52 |
1000252800000 | 899.33 |
1000339200000 | 918.08 |
1000425600000 | 895.67 |
1000684800000 | 912.36 |
1000771200000 | 914.76 |
1000857600000 | 914.57 |
1000944000000 | 882.63 |
1001030400000 | 847.58 |
1001289600000 | 852.62 |
1001376000000 | 855.91 |
1001462400000 | 868.99 |
1001548800000 | 876.32 |
1001635200000 | 896.84 |
1001894400000 | 874.65 |
1001980800000 | 877.69 |
1002067200000 | 880.69 |
1002153600000 | 890.06 |
1002240000000 | 894.69 |
1002499200000 | 894.3 |
1002585600000 | 880.91 |
1002672000000 | 877.54 |
1002758400000 | 851.52 |
1002844800000 | 861.41 |
1003104000000 | 853.2 |
1003190400000 | 843.83 |
1003276800000 | 842.86 |
1003363200000 | 847.14 |
1003449600000 | 854.53 |
1003708800000 | 853.3 |
1003795200000 | 851.33 |
1003881600000 | 850.27 |
1003968000000 | 843.1 |
1004054400000 | 858 |
1004313600000 | 854.22 |
1004400000000 | 849.11 |
1004486400000 | 859.28 |
1004572800000 | 866.88 |
1004659200000 | 874.07 |
1004918400000 | 884.19 |
1005004800000 | 884.65 |
1005091200000 | 881.54 |
1005177600000 | 887.49 |
1005264000000 | 884.7 |
1005523200000 | 876.98 |
1005609600000 | 884 |
1005696000000 | 886.02 |
1005782400000 | 887.95 |
1005868800000 | 896.39 |
1006128000000 | 889.77 |
1006214400000 | 887.18 |
1006300800000 | 894.47 |
1006387200000 | 890.79 |
1006473600000 | 883.93 |
1006732800000 | 891 |
1006819200000 | 882.98 |
1006905600000 | 880.12 |
1006992000000 | 889.28 |
1007078400000 | 895.66 |
1007337600000 | 893.87 |
1007424000000 | 891.22 |
1007510400000 | 887.25 |
1007596800000 | 893.95 |
1007683200000 | 870.52 |
1007942400000 | 858.29 |
1008028800000 | 860.2 |
1008115200000 | 873.08 |
1008201600000 | 870.43 |
1008288000000 | 875.54 |
1008547200000 | 891.91 |
1008633600000 | 894.12 |
1008720000000 | 892.81 |
1008806400000 | 905.53 |
1008892800000 | 916.84 |
1009152000000 | 912.78 |
1009411200000 | 921.06 |
1009497600000 | 923.99 |
1009929600000 | 923.76 |
1010016000000 | 916.75 |
1010102400000 | 909.36 |
1010361600000 | 903.7 |
1010448000000 | 899.61 |
1010534400000 | 898.67 |
1010620800000 | 898.51 |
1010707200000 | 904.47 |
1010966400000 | 901.94 |
1011052800000 | 907.53 |
1011139200000 | 900.04 |
1011225600000 | 906.18 |
1011312000000 | 909.02 |
1011571200000 | 917.95 |
1011657600000 | 919.26 |
1011744000000 | 913.8 |
1011830400000 | 917.02 |
1011916800000 | 899.45 |
1012176000000 | 899.86 |
1012262400000 | 899.11 |
1012348800000 | 901.04 |
1012435200000 | 914.24 |
1012521600000 | 927.74 |
1012780800000 | 929.96 |
1012867200000 | 919.71 |
1012953600000 | 917.05 |
1013040000000 | 920.71 |
1013126400000 | 917.32 |
1013385600000 | 929.75 |
1013472000000 | 936.14 |
1013558400000 | 944.58 |
1013644800000 | 942.55 |
1013731200000 | 947.7 |
1013990400000 | 942.53 |
1014076800000 | 939.61 |
1014163200000 | 934.75 |
1014249600000 | 940.86 |
1014336000000 | 948.1 |
1014595200000 | 943.96 |
1014681600000 | 931.41 |
1014768000000 | 940.55 |
1014854400000 | 944.95 |
1014940800000 | 947.6 |
1015200000000 | 946.48 |
1015286400000 | 942.99 |
1015372800000 | 949.95 |
1015459200000 | 949.54 |
1015545600000 | 950.23 |
1015804800000 | 951.57 |
1015891200000 | 956.78 |
1015977600000 | 961.45 |
1016064000000 | 965.95 |
1016150400000 | 967.76 |
1016409600000 | 969.08 |
1016496000000 | 970.56 |
1016582400000 | 970.69 |
1016668800000 | 969.98 |
1016755200000 | 967.42 |
1017014400000 | 963.84 |
1017100800000 | 962.21 |
1017187200000 | 959.93 |
1017273600000 | 970.29 |
1017705600000 | 972.67 |
1017792000000 | 974.78 |
1017878400000 | 972.45 |
1017964800000 | 977.04 |
1018224000000 | 972.19 |
1018310400000 | 981.2 |
1018396800000 | 988.83 |
1018483200000 | 986.88 |
1018569600000 | 990.78 |
1018828800000 | 992.88 |
1018915200000 | 998.9 |
1019001600000 | 1000.62 |
1019088000000 | 1003.3 |
1019174400000 | 1011.85 |
1019433600000 | 1017.95 |
1019520000000 | 1023.64 |
1019606400000 | 1026.97 |
1019692800000 | 1029.28 |
1019779200000 | 1035.45 |
1020038400000 | 1037.52 |
1020124800000 | 1052.5 |
1020297600000 | 1061.23 |
1020384000000 | 1080.92 |
1020643200000 | 1080.17 |
1020729600000 | 1072.19 |
1020816000000 | 1057.14 |
1020902400000 | 1057.53 |
1020988800000 | 1053.18 |
1021248000000 | 1059.16 |
1021334400000 | 1045.75 |
1021420800000 | 1053.83 |
1021507200000 | 1052.65 |
1021593600000 | 1051.73 |
1021852800000 | 1047.28 |
1021939200000 | 1043.24 |
1022025600000 | 1042.63 |
1022112000000 | 1040.63 |
1022198400000 | 1051.98 |
1022457600000 | 1050.22 |
1022544000000 | 1048.53 |
1022630400000 | 1055 |
1022716800000 | 1062.33 |
1022803200000 | 1054.21 |
1023062400000 | 1058.45 |
1023148800000 | 1053.06 |
1023235200000 | 1048.98 |
1023321600000 | 1055.32 |
1023408000000 | 1046.4 |
1023667200000 | 1049.13 |
1023753600000 | 1061.06 |
1023840000000 | 1044.14 |
1023926400000 | 1035.51 |
1024012800000 | 1013.91 |
1024272000000 | 1026 |
1024358400000 | 1029.92 |
1024444800000 | 1023.99 |
1024531200000 | 1017.25 |
1024617600000 | 1017.32 |
1024876800000 | 1007.67 |
1024963200000 | 1027.04 |
1025049600000 | 1023.11 |
1025136000000 | 1017.27 |
1025222400000 | 1058.36 |
1025481600000 | 1063.23 |
1025568000000 | 1050.01 |
1025654400000 | 1030.64 |
1025740800000 | 1034.15 |
1025827200000 | 1043.82 |
1026086400000 | 1049.74 |
1026172800000 | 1051.62 |
1026259200000 | 1022.28 |
1026345600000 | 1002.19 |
1026432000000 | 992.13 |
1026691200000 | 968.16 |
1026777600000 | 949.87 |
1026864000000 | 967.42 |
1026950400000 | 971.21 |
1027036800000 | 943.32 |
1027296000000 | 896.72 |
1027382400000 | 878.45 |
1027468800000 | 878.02 |
1027555200000 | 933.76 |
1027641600000 | 930.4 |
1027900800000 | 952.15 |
1027987200000 | 952.77 |
1028073600000 | 965.2 |
1028160000000 | 947.08 |
1028246400000 | 968.64 |
1028505600000 | 954.03 |
1028592000000 | 967 |
1028678400000 | 955.18 |
1028764800000 | 972.39 |
1028851200000 | 988.91 |
1029110400000 | 980.63 |
1029196800000 | 991.45 |
1029283200000 | 990.12 |
1029369600000 | 1011.34 |
1029456000000 | 999.39 |
1029715200000 | 1005.93 |
1029801600000 | 981.25 |
1029888000000 | 989.32 |
1029974400000 | 981.72 |
1030060800000 | 979.22 |
1030320000000 | 972.35 |
1030406400000 | 992.21 |
1030492800000 | 970.24 |
1030579200000 | 968.08 |
1030665600000 | 986.81 |
1030924800000 | 982.23 |
1031011200000 | 969.05 |
1031097600000 | 976.19 |
1031184000000 | 983.45 |
1031270400000 | 995.85 |
1031529600000 | 985.32 |
1031616000000 | 991.66 |
1031702400000 | 1006.59 |
1031788800000 | 987.59 |
1031875200000 | 977 |
1032134400000 | 972.29 |
1032220800000 | 970.85 |
1032307200000 | 971.64 |
1032393600000 | 980.8 |
1032480000000 | 972.4 |
1032739200000 | 969 |
1032825600000 | 955.03 |
1032912000000 | 962.92 |
1032998400000 | 984.11 |
1033084800000 | 985.47 |
1033344000000 | 974.72 |
1033430400000 | 977.56 |
1033516800000 | 998.36 |
1033603200000 | 1006.94 |
1033689600000 | 994.94 |
1033948800000 | 989.8 |
1034035200000 | 962.88 |
1034121600000 | 951.69 |
1034208000000 | 959.32 |
1034294400000 | 978.4 |
1034553600000 | 976.11 |
1034640000000 | 993.96 |
1034726400000 | 980.29 |
1034812800000 | 970.73 |
1034899200000 | 961.98 |
1035158400000 | 971.16 |
1035244800000 | 981.56 |
1035331200000 | 963.76 |
1035417600000 | 972.43 |
1035504000000 | 966.77 |
1035763200000 | 968.11 |
1035849600000 | 939.22 |
1035936000000 | 973.49 |
1036022400000 | 988.9 |
1036108800000 | 994.97 |
1036368000000 | 1003.62 |
1036454400000 | 1002.09 |
1036540800000 | 986.19 |
1036627200000 | 989.58 |
1036713600000 | 987.88 |
1036972800000 | 995.25 |
1037059200000 | 1001.09 |
1037145600000 | 977.66 |
1037232000000 | 980.15 |
1037318400000 | 989.45 |
1037577600000 | 977.21 |
1037664000000 | 974.44 |
1037750400000 | 971.29 |
1037836800000 | 977.32 |
1037923200000 | 966.14 |
1038182400000 | 944.73 |
1038268800000 | 936.88 |
1038355200000 | 943.78 |
1038441600000 | 942.2 |
1038528000000 | 931.54 |
1038787200000 | 926.75 |
1038873600000 | 924.98 |
1038960000000 | 940.51 |
1039046400000 | 939.48 |
1039132800000 | 940.97 |
1039392000000 | 933.4 |
1039478400000 | 934.31 |
1039564800000 | 941.5 |
1039651200000 | 944.93 |
1039737600000 | 946.54 |
1039996800000 | 963.95 |
1040083200000 | 945.62 |
1040169600000 | 931.52 |
1040256000000 | 943.49 |
1040342400000 | 952.39 |
1040601600000 | 953.59 |
1040947200000 | 946.31 |
1041206400000 | 966.66 |
1041465600000 | 978.74 |
1041552000000 | 984.8 |
1041811200000 | 987.45 |
1041897600000 | 977.84 |
1041984000000 | 982.59 |
1042070400000 | 979.2 |
1042156800000 | 976.76 |
1042416000000 | 971.08 |
1042502400000 | 973.04 |
1042588800000 | 949.63 |
1042675200000 | 951.42 |
1042761600000 | 948.46 |
1043020800000 | 938.87 |
1043107200000 | 930.38 |
1043193600000 | 919.37 |
1043280000000 | 902.9 |
1043366400000 | 914.69 |
1043625600000 | 895.02 |
1043712000000 | 899.3 |
1043798400000 | 884.08 |
1043884800000 | 896.4 |
1043971200000 | 903.95 |
1044230400000 | 907.94 |
1044316800000 | 885.44 |
1044403200000 | 890.99 |
1044489600000 | 872.6 |
1044576000000 | 861 |
1044835200000 | 849.45 |
1044921600000 | 859.81 |
1045008000000 | 836.01 |
1045094400000 | 843.39 |
1045180800000 | 858.87 |
1045440000000 | 866.28 |
1045526400000 | 866.16 |
1045612800000 | 852.36 |
1045699200000 | 859.52 |
1045785600000 | 863.73 |
1046044800000 | 866.17 |
1046131200000 | 847.45 |
1046217600000 | 849.66 |
1046304000000 | 856.39 |
1046390400000 | 866.31 |
1046649600000 | 870.6 |
1046736000000 | 864.65 |
1046822400000 | 864.14 |
1046908800000 | 858.65 |
1046995200000 | 839.98 |
1047254400000 | 830.35 |
1047340800000 | 836.24 |
1047427200000 | 820.25 |
1047513600000 | 850.84 |
1047600000000 | 858.32 |
1047859200000 | 873.56 |
1047945600000 | 873.34 |
1048032000000 | 881.73 |
1048118400000 | 893.14 |
1048204800000 | 907.66 |
1048464000000 | 881.04 |
1048550400000 | 896.97 |
1048636800000 | 908.48 |
1048723200000 | 901.41 |
1048809600000 | 910.52 |
1049068800000 | 898.64 |
1049155200000 | 910.45 |
1049241600000 | 916.53 |
1049328000000 | 913.74 |
1049414400000 | 921.67 |
1049673600000 | 935.27 |
1049760000000 | 931.46 |
1049846400000 | 939.44 |
1049932800000 | 929.96 |
1050019200000 | 936.34 |
1050278400000 | 944.09 |
1050364800000 | 954.23 |
1050451200000 | 951.42 |
1050537600000 | 950.02 |
1050969600000 | 951.17 |
1051056000000 | 950.26 |
1051142400000 | 942.17 |
1051228800000 | 940.03 |
1051488000000 | 957.53 |
1051574400000 | 956.71 |
1051660800000 | 968.65 |
1051747200000 | 970.52 |
1051833600000 | 937.85 |
1052092800000 | 947.62 |
1052179200000 | 964.36 |
1052265600000 | 952.28 |
1052352000000 | 948.61 |
1052438400000 | 954.7 |
1052697600000 | 964.84 |
1052784000000 | 962.58 |
1052870400000 | 960.26 |
1052956800000 | 945.9 |
1053043200000 | 951.53 |
1053302400000 | 951.48 |
1053388800000 | 972.5 |
1053475200000 | 967.36 |
1053561600000 | 961.42 |
1053648000000 | 965.6 |
1053907200000 | 966.92 |
1053993600000 | 970.82 |
1054080000000 | 974.68 |
1054166400000 | 978.86 |
1054252800000 | 962.96 |
1054512000000 | 976.26 |
1054598400000 | 970.02 |
1054684800000 | 973.53 |
1054771200000 | 985.84 |
1054857600000 | 986.16 |
1055116800000 | 976.94 |
1055203200000 | 970.41 |
1055289600000 | 992.08 |
1055376000000 | 988.56 |
1055462400000 | 988.17 |
1055721600000 | 1001.58 |
1055808000000 | 1002.61 |
1055894400000 | 1005.59 |
1055980800000 | 1009.47 |
1056067200000 | 1015.39 |
1056326400000 | 956.6 |
1056412800000 | 941.11 |
1056499200000 | 957.51 |
1056585600000 | 943.38 |
1056672000000 | 937.8 |
1056931200000 | 934.16 |
1057017600000 | 929.21 |
1057104000000 | 938.9 |
1057190400000 | 940.18 |
1057276800000 | 936.68 |
1057536000000 | 936.04 |
1057622400000 | 923.4 |
1057708800000 | 925.4 |
1057795200000 | 922.5 |
1057881600000 | 922.69 |
1058140800000 | 924.01 |
1058227200000 | 902.63 |
1058313600000 | 904.91 |
1058400000000 | 902.8 |
1058486400000 | 915.2 |
1058745600000 | 918.78 |
1058832000000 | 924.68 |
1058918400000 | 941.42 |
1059004800000 | 943.63 |
1059091200000 | 941.37 |
1059350400000 | 942.53 |
1059436800000 | 941.01 |
1059523200000 | 943.23 |
1059609600000 | 934.61 |
1059696000000 | 932.65 |
1059955200000 | 935.25 |
1060041600000 | 940.63 |
1060128000000 | 938.65 |
1060214400000 | 950.51 |
1060300800000 | 962.56 |
1060560000000 | 966.14 |
1060646400000 | 961.81 |
1060732800000 | 961.77 |
1060819200000 | 966.71 |
1060905600000 | 968.68 |
1061164800000 | 963.88 |
1061251200000 | 962.07 |
1061337600000 | 966.51 |
1061424000000 | 962.62 |
1061510400000 | 967.6 |
1061769600000 | 962.9 |
1061856000000 | 957.96 |
1061942400000 | 962.58 |
1062028800000 | 961.54 |
1062115200000 | 961.96 |
1062374400000 | 972.55 |
1062460800000 | 962.72 |
1062547200000 | 970.53 |
1062633600000 | 970.6 |
1062720000000 | 976.25 |
1062979200000 | 980.16 |
1063065600000 | 975.06 |
1063152000000 | 977.38 |
1063238400000 | 990.32 |
1063324800000 | 995.88 |
1063584000000 | 1001.62 |
1063670400000 | 994.74 |
1063756800000 | 1009.41 |
1063843200000 | 1014.45 |
1063929600000 | 1015.13 |
1064188800000 | 1014.73 |
1064275200000 | 1006.88 |
1064361600000 | 1020.98 |
1064448000000 | 1017.81 |
1064534400000 | 1017.18 |
1064793600000 | 1020.61 |
1064880000000 | 1009.43 |
1064966400000 | 1019.22 |
1065052800000 | 1022.93 |
1065139200000 | 1020.65 |
1065398400000 | 1025 |
1065484800000 | 1023.04 |
1065571200000 | 1014.61 |
1065657600000 | 1020.4 |
1065744000000 | 1021.7 |
1066003200000 | 1029.32 |
1066089600000 | 1029.03 |
1066176000000 | 1033.49 |
1066262400000 | 1033.71 |
1066348800000 | 1043.32 |
1066608000000 | 1023.4 |
1066694400000 | 1026.26 |
1066780800000 | 1031.04 |
1066867200000 | 1023.86 |
1066953600000 | 1028.23 |
1067212800000 | 1034.04 |
1067299200000 | 1026.09 |
1067385600000 | 1019.29 |
1067472000000 | 1026.59 |
1067558400000 | 1021.5 |
1067817600000 | 1020.95 |
1067904000000 | 1025.82 |
1067990400000 | 1028.25 |
1068076800000 | 1032.63 |
1068163200000 | 1045.66 |
1068422400000 | 1039.49 |
1068508800000 | 1039.35 |
1068595200000 | 1050.71 |
1068681600000 | 1055.8 |
1068768000000 | 1060.14 |
1069027200000 | 1049.91 |
1069113600000 | 1052.53 |
1069200000000 | 1054 |
1069286400000 | 1053.49 |
1069372800000 | 1054.04 |
1069632000000 | 1054.06 |
1069718400000 | 1062.28 |
1069804800000 | 1069.22 |
1069891200000 | 1069.86 |
1069977600000 | 1073.58 |
1070236800000 | 1080.89 |
1070323200000 | 1084.91 |
1070409600000 | 1087.19 |
1070496000000 | 1078.84 |
1070582400000 | 1079.69 |
1070841600000 | 1083.72 |
1070928000000 | 1088.14 |
1071014400000 | 1083.24 |
1071100800000 | 1077.63 |
1071187200000 | 1082 |
1071446400000 | 1087.98 |
1071532800000 | 1093.05 |
1071619200000 | 1103.85 |
1071705600000 | 1102.41 |
1071792000000 | 1105.89 |
1072051200000 | 1105.66 |
1072137600000 | 1110.34 |
1072224000000 | 1118.11 |
1072656000000 | 1125.3 |
1072742400000 | 1135.68 |
1072828800000 | 1144.56 |
1073001600000 | 1149.9 |
1073260800000 | 1156.95 |
1073347200000 | 1160.51 |
1073433600000 | 1159.59 |
1073520000000 | 1169.27 |
1073606400000 | 1174.68 |
1073865600000 | 1167.88 |
1073952000000 | 1164.74 |
1074038400000 | 1158.92 |
1074124800000 | 1149.42 |
1074211200000 | 1143.45 |
1074470400000 | 1141.92 |
1074556800000 | 1161.33 |
1074643200000 | 1178.61 |
1074729600000 | 1191.64 |
1074816000000 | 1192.99 |
1075075200000 | 1179.97 |
1075161600000 | 1180.43 |
1075248000000 | 1182.25 |
1075334400000 | 1167.3 |
1075420800000 | 1171.69 |
1075680000000 | 1173.83 |
1075766400000 | 1186.13 |
1075852800000 | 1190.72 |
1075939200000 | 1207.48 |
1076025600000 | 1218.84 |
1076284800000 | 1216.59 |
1076371200000 | 1216.96 |
1076457600000 | 1213.81 |
1076544000000 | 1236.75 |
1076630400000 | 1242.57 |
1076889600000 | 1245.93 |
1076976000000 | 1254.39 |
1077062400000 | 1258.36 |
1077148800000 | 1254.98 |
1077235200000 | 1259.08 |
1077494400000 | 1252.98 |
1077580800000 | 1263.1 |
1077667200000 | 1261.16 |
1077753600000 | 1241.39 |
1077840000000 | 1247.27 |
1078099200000 | 1262.75 |
1078185600000 | 1239.76 |
1078272000000 | 1216.43 |
1078358400000 | 1215.45 |
1078444800000 | 1233.72 |
1078704000000 | 1231.33 |
1078790400000 | 1230.44 |
1078876800000 | 1225.04 |
1078963200000 | 1215.14 |
1079049600000 | 1200.41 |
1079308800000 | 1188.27 |
1079395200000 | 1200.99 |
1079481600000 | 1201.49 |
1079568000000 | 1203.78 |
1079654400000 | 1209.28 |
1079913600000 | 1194.48 |
1080000000000 | 1187.13 |
1080086400000 | 1173.7 |
1080172800000 | 1174.67 |
1080259200000 | 1172.76 |
1080518400000 | 1185.06 |
1080604800000 | 1192.83 |
1080691200000 | 1201.07 |
1080777600000 | 1212.04 |
1080864000000 | 1207.16 |
1081123200000 | 1194.31 |
1081209600000 | 1195.95 |
1081296000000 | 1216.46 |
1081382400000 | 1208.07 |
1081814400000 | 1199 |
1081900800000 | 1194.05 |
1081987200000 | 1196.18 |
1082073600000 | 1219.67 |
1082332800000 | 1225.76 |
1082419200000 | 1218.3 |
1082505600000 | 1221.07 |
1082592000000 | 1230.1 |
1082678400000 | 1217.73 |
1082937600000 | 1228.64 |
1083024000000 | 1232.11 |
1083110400000 | 1196.42 |
1083196800000 | 1206.02 |
1083283200000 | 1194.78 |
1083542400000 | 1201.43 |
1083628800000 | 1228.07 |
1083715200000 | 1237.67 |
1083801600000 | 1217.68 |
1083888000000 | 1207.45 |
1084147200000 | 1178.29 |
1084233600000 | 1176.86 |
1084320000000 | 1181.98 |
1084406400000 | 1180.78 |
1084492800000 | 1176.29 |
1084752000000 | 1184.37 |
1084838400000 | 1184.92 |
1084924800000 | 1192.87 |
1085011200000 | 1185.17 |
1085097600000 | 1190.65 |
1085356800000 | 1191.21 |
1085443200000 | 1198.63 |
1085529600000 | 1201.55 |
1085616000000 | 1225.43 |
1085702400000 | 1228.98 |
1085961600000 | 1230.28 |
1086048000000 | 1220.24 |
1086134400000 | 1228.72 |
1086220800000 | 1241.17 |
1086307200000 | 1243.83 |
1086566400000 | 1253.02 |
1086652800000 | 1251.14 |
1086739200000 | 1240.36 |
1086825600000 | 1243.95 |
1086912000000 | 1233.62 |
1087171200000 | 1227.52 |
1087257600000 | 1234.8 |
1087344000000 | 1241.44 |
1087430400000 | 1252.32 |
1087516800000 | 1263.13 |
1087776000000 | 1263.19 |
1087862400000 | 1257.51 |
1087948800000 | 1260.73 |
1088035200000 | 1265.55 |
1088121600000 | 1263.78 |
1088380800000 | 1274.39 |
1088467200000 | 1262.64 |
1088553600000 | 1258.44 |
1088640000000 | 1253.4 |
1088726400000 | 1257.01 |
1088985600000 | 1247.1 |
1089072000000 | 1249.88 |
1089158400000 | 1257.64 |
1089244800000 | 1262.59 |
1089331200000 | 1251.31 |
1089590400000 | 1248.04 |
1089676800000 | 1236.04 |
1089763200000 | 1249.69 |
1089849600000 | 1245.58 |
1089936000000 | 1254.81 |
1090195200000 | 1244.09 |
1090281600000 | 1232.87 |
1090368000000 | 1213.05 |
1090454400000 | 1207.77 |
1090540800000 | 1201.71 |
1090800000000 | 1196.28 |
1090886400000 | 1198.11 |
1090972800000 | 1178.6 |
1091059200000 | 1188.12 |
1091145600000 | 1180.56 |
1091404800000 | 1177.81 |
1091491200000 | 1185.29 |
1091577600000 | 1181.02 |
1091664000000 | 1178.69 |
1091750400000 | 1175.95 |
1092009600000 | 1162.89 |
1092096000000 | 1170.97 |
1092182400000 | 1152.72 |
1092268800000 | 1155.35 |
1092355200000 | 1160.61 |
1092614400000 | 1161.47 |
1092700800000 | 1164.43 |
1092787200000 | 1145.59 |
1092873600000 | 1153.48 |
1092960000000 | 1146.7 |
1093219200000 | 1152.63 |
1093305600000 | 1137.79 |
1093392000000 | 1134.29 |
1093478400000 | 1136.56 |
1093564800000 | 1140.27 |
1093824000000 | 1140.1 |
1093910400000 | 1146.76 |
1093996800000 | 1155.03 |
1094083200000 | 1147.12 |
1094169600000 | 1152.95 |
1094428800000 | 1162.09 |
1094515200000 | 1161.33 |
1094601600000 | 1159.02 |
1094688000000 | 1155.51 |
1094774400000 | 1170.02 |
1095033600000 | 1172.1 |
1095120000000 | 1171.05 |
1095206400000 | 1147.6 |
1095292800000 | 1144.37 |
1095379200000 | 1149.76 |
1095638400000 | 1127.47 |
1095724800000 | 1144.14 |
1095811200000 | 1135.69 |
1095897600000 | 1136.02 |
1095984000000 | 1133.54 |
1096243200000 | 1129.11 |
1096329600000 | 1140.28 |
1096416000000 | 1142.39 |
1096502400000 | 1144.67 |
1096588800000 | 1152.35 |
1096848000000 | 1157.13 |
1096934400000 | 1158.5 |
1097020800000 | 1155.17 |
1097107200000 | 1147.75 |
1097193600000 | 1157.3 |
1097452800000 | 1153.48 |
1097539200000 | 1142.03 |
1097625600000 | 1147.74 |
1097712000000 | 1164.29 |
1097798400000 | 1169.52 |
1098057600000 | 1169.11 |
1098144000000 | 1180.58 |
1098230400000 | 1181.14 |
1098316800000 | 1189.85 |
1098403200000 | 1185.05 |
1098662400000 | 1185.06 |
1098748800000 | 1189.47 |
1098835200000 | 1196.52 |
1098921600000 | 1203.09 |
1099008000000 | 1199.84 |
1099267200000 | 1214.17 |
1099353600000 | 1224.64 |
1099440000000 | 1237.09 |
1099526400000 | 1244.26 |
1099612800000 | 1252.92 |
1099872000000 | 1259.87 |
1099958400000 | 1253.2 |
1100044800000 | 1258.61 |
1100131200000 | 1267.29 |
1100217600000 | 1273.76 |
1100476800000 | 1276.43 |
1100563200000 | 1276.76 |
1100649600000 | 1288.59 |
1100736000000 | 1286.03 |
1100822400000 | 1283.54 |
1101081600000 | 1275.8 |
1101168000000 | 1282.61 |
1101254400000 | 1287.32 |
1101340800000 | 1304.76 |
1101427200000 | 1310.66 |
1101686400000 | 1310.16 |
1101772800000 | 1300.74 |
1101859200000 | 1310.16 |
1101945600000 | 1315.17 |
1102032000000 | 1320.73 |
1102291200000 | 1315.42 |
1102377600000 | 1315.97 |
1102464000000 | 1303.62 |
1102550400000 | 1297.56 |
1102636800000 | 1297.78 |
1102896000000 | 1318.37 |
1102982400000 | 1317.43 |
1103068800000 | 1327.89 |
1103155200000 | 1318.91 |
1103241600000 | 1308.75 |
1103500800000 | 1328.45 |
1103587200000 | 1316.09 |
1103673600000 | 1322.88 |
1103760000000 | 1334.54 |
1103846400000 | 1340.93 |
1104105600000 | 1348 |
1104192000000 | 1347.29 |
1104278400000 | 1345.72 |
1104364800000 | 1350.19 |
1104451200000 | 1347.83 |
1104710400000 | 1342.99 |
1104796800000 | 1335.78 |
1104883200000 | 1323.43 |
1104969600000 | 1314.89 |
1105056000000 | 1310.26 |
1105315200000 | 1308.71 |
1105401600000 | 1311.14 |
1105488000000 | 1322.94 |
1105574400000 | 1317.92 |
1105660800000 | 1313.68 |
1105920000000 | 1314.06 |
1106006400000 | 1303.26 |
1106092800000 | 1302.62 |
1106179200000 | 1289.4 |
1106265600000 | 1289.42 |
1106524800000 | 1291.26 |
1106611200000 | 1293.15 |
1106697600000 | 1308.9 |
1106784000000 | 1306.08 |
1106870400000 | 1307.43 |
1107129600000 | 1316.19 |
1107216000000 | 1320.1 |
1107302400000 | 1336.22 |
1107388800000 | 1332.34 |
1107475200000 | 1338.61 |
1107734400000 | 1336.4 |
1107820800000 | 1323.59 |
1107907200000 | 1319.48 |
1107993600000 | 1328.09 |
1108080000000 | 1335.71 |
1108339200000 | 1346.8 |
1108425600000 | 1349.53 |
1108512000000 | 1343.03 |
1108598400000 | 1349.27 |
1108684800000 | 1361.83 |
1108944000000 | 1364.16 |
1109030400000 | 1374.46 |
1109116800000 | 1365.95 |
1109203200000 | 1365.41 |
1109289600000 | 1380.97 |
1109548800000 | 1384.56 |
1109635200000 | 1388.54 |
1109721600000 | 1378.55 |
1109808000000 | 1376.41 |
1109894400000 | 1389.43 |
1110153600000 | 1387.3 |
1110240000000 | 1396 |
1110326400000 | 1392.45 |
1110412800000 | 1398.68 |
1110499200000 | 1409.16 |
1110758400000 | 1398.26 |
1110844800000 | 1398.48 |
1110931200000 | 1403.55 |
1111017600000 | 1398.78 |
1111104000000 | 1390.76 |
1111363200000 | 1376.67 |
1111449600000 | 1377.94 |
1111536000000 | 1364.77 |
1111622400000 | 1370.43 |
1112054400000 | 1372.98 |
1112140800000 | 1383.33 |
1112227200000 | 1385.21 |
1112313600000 | 1384.63 |
1112572800000 | 1365.71 |
1112659200000 | 1396.44 |
1112745600000 | 1401.55 |
1112832000000 | 1409.27 |
1112918400000 | 1402.77 |
1113177600000 | 1414.05 |
1113264000000 | 1405.44 |
1113350400000 | 1412.76 |
1113436800000 | 1404.55 |
1113523200000 | 1407.36 |
1113782400000 | 1394.11 |
1113868800000 | 1407.41 |
1113955200000 | 1400.48 |
1114041600000 | 1406.13 |
1114128000000 | 1405.31 |
1114387200000 | 1402.78 |
1114473600000 | 1389.62 |
1114560000000 | 1379.54 |
1114646400000 | 1369 |
1114732800000 | 1369.72 |
1114992000000 | 1365.64 |
1115078400000 | 1379.97 |
1115164800000 | 1401.45 |
1115251200000 | 1407.33 |
1115337600000 | 1406.32 |
1115596800000 | 1403.35 |
1115683200000 | 1409.46 |
1115769600000 | 1405.37 |
1115856000000 | 1402.08 |
1115942400000 | 1396.9 |
1116201600000 | 1390.24 |
1116288000000 | 1392.87 |
1116374400000 | 1396.46 |
1116460800000 | 1391.49 |
1116547200000 | 1390.76 |
1116806400000 | 1399.22 |
1116892800000 | 1401.66 |
1116979200000 | 1401.72 |
1117065600000 | 1403.71 |
1117152000000 | 1403.66 |
1117411200000 | 1402.95 |
1117497600000 | 1382.34 |
1117584000000 | 1388.82 |
1117670400000 | 1390.51 |
1117756800000 | 1388.3 |
1118016000000 | 1383.14 |
1118102400000 | 1405.75 |
1118188800000 | 1407.3 |
1118275200000 | 1392.83 |
1118361600000 | 1386.75 |
1118620800000 | 1379.23 |
1118707200000 | 1381.66 |
1118793600000 | 1381.3 |
1118880000000 | 1378.37 |
1118966400000 | 1387.71 |
1119225600000 | 1376.65 |
1119312000000 | 1386.79 |
1119398400000 | 1387.16 |
1119484800000 | 1382.88 |
1119571200000 | 1373.55 |
1119830400000 | 1371.8 |
1119916800000 | 1369.1 |
1120003200000 | 1367.49 |
1120089600000 | 1366.39 |
1120176000000 | 1360.88 |
1120435200000 | 1354.92 |
1120521600000 | 1351.15 |
1120608000000 | 1363.42 |
1120694400000 | 1341.88 |
1120780800000 | 1358.67 |
1121040000000 | 1373.64 |
1121126400000 | 1383.81 |
1121212800000 | 1372.89 |
1121299200000 | 1378.22 |
1121385600000 | 1374.62 |
1121644800000 | 1376.86 |
1121731200000 | 1391.71 |
1121817600000 | 1396.14 |
1121904000000 | 1401.69 |
1121990400000 | 1399.39 |
1122249600000 | 1385.18 |
1122336000000 | 1388.62 |
1122422400000 | 1394.55 |
1122508800000 | 1409.3 |
1122595200000 | 1412.51 |
1122854400000 | 1420.73 |
1122940800000 | 1426.4 |
1123027200000 | 1428.02 |
1123113600000 | 1442.08 |
1123200000000 | 1439.86 |
1123459200000 | 1445.96 |
1123545600000 | 1444.55 |
1123632000000 | 1463.05 |
1123718400000 | 1470.56 |
1123804800000 | 1465.19 |
1124064000000 | 1457.73 |
1124150400000 | 1454.26 |
1124236800000 | 1446.82 |
1124323200000 | 1433.35 |
1124409600000 | 1440.63 |
1124668800000 | 1454.5 |
1124755200000 | 1442.9 |
1124841600000 | 1441.81 |
1124928000000 | 1440.52 |
1125014400000 | 1438.44 |
1125273600000 | 1434.84 |
1125360000000 | 1416.79 |
1125446400000 | 1444.72 |
1125532800000 | 1481.51 |
1125619200000 | 1496.86 |
1125878400000 | 1503.48 |
1125964800000 | 1507.39 |
1126051200000 | 1511.97 |
1126137600000 | 1507.66 |
1126224000000 | 1512.07 |
1126483200000 | 1501.13 |
1126569600000 | 1497.27 |
1126656000000 | 1507.15 |
1126742400000 | 1497.36 |
1126828800000 | 1509.11 |
1127088000000 | 1510.36 |
1127174400000 | 1513.11 |
1127260800000 | 1499.75 |
1127347200000 | 1484.44 |
1127433600000 | 1489.47 |
1127692800000 | 1503.6 |
1127779200000 | 1494.96 |
1127865600000 | 1500.97 |
1127952000000 | 1489.87 |
1128038400000 | 1496.93 |
1128297600000 | 1495.83 |
1128384000000 | 1513.68 |
1128470400000 | 1511.06 |
1128556800000 | 1497.02 |
1128643200000 | 1486.49 |
1128902400000 | 1475.64 |
1128988800000 | 1477.54 |
1129075200000 | 1466.94 |
1129161600000 | 1454.41 |
1129248000000 | 1476.98 |
1129507200000 | 1471.1 |
1129593600000 | 1456.12 |
1129680000000 | 1436.77 |
1129766400000 | 1454.01 |
1129852800000 | 1454.11 |
1130112000000 | 1459.07 |
1130198400000 | 1467.47 |
1130284800000 | 1469.19 |
1130371200000 | 1467.57 |
1130457600000 | 1463.45 |
1130716800000 | 1476.56 |
1130803200000 | 1476.82 |
1130889600000 | 1489.75 |
1130976000000 | 1484.72 |
1131062400000 | 1458.59 |
1131321600000 | 1464.36 |
1131408000000 | 1452.73 |
1131494400000 | 1457.55 |
1131580800000 | 1459.76 |
1131667200000 | 1468.35 |
1131926400000 | 1463.79 |
1132012800000 | 1452.8 |
1132099200000 | 1439.14 |
1132185600000 | 1455.97 |
1132272000000 | 1452.46 |
1132531200000 | 1453.88 |
1132617600000 | 1447.86 |
1132704000000 | 1461.89 |
1132790400000 | 1463.27 |
1132876800000 | 1464.47 |
1133136000000 | 1462.32 |
1133222400000 | 1462.96 |
1133308800000 | 1459.87 |
1133395200000 | 1466.43 |
1133481600000 | 1479.48 |
1133740800000 | 1484.64 |
1133827200000 | 1489.53 |
1133913600000 | 1481.22 |
1134000000000 | 1493.15 |
1134086400000 | 1492.68 |
1134345600000 | 1505.98 |
1134432000000 | 1500.39 |
1134518400000 | 1505.63 |
1134604800000 | 1493.64 |
1134691200000 | 1509.26 |
1134950400000 | 1496.44 |
1135036800000 | 1478.03 |
1135123200000 | 1476.59 |
1135209600000 | 1478.36 |
1135296000000 | 1479.9 |
1135641600000 | 1483.61 |
1135728000000 | 1491.82 |
1135814400000 | 1492.11 |
1135900800000 | 1478.5 |
1136160000000 | 1481.18 |
1136246400000 | 1510.98 |
1136332800000 | 1532.13 |
1136419200000 | 1520.03 |
1136505600000 | 1533.54 |
1136764800000 | 1527.06 |
1136851200000 | 1525.93 |
1136937600000 | 1542.12 |
1137024000000 | 1538.5 |
1137110400000 | 1533.37 |
1137369600000 | 1540.09 |
1137456000000 | 1519.11 |
1137542400000 | 1517.67 |
1137628800000 | 1525.77 |
1137715200000 | 1514.92 |
1137974400000 | 1527.92 |
1138060800000 | 1532.36 |
1138147200000 | 1541.48 |
1138233600000 | 1552.54 |
1138320000000 | 1543.01 |
1138579200000 | 1531.62 |
1138665600000 | 1537.01 |
1138752000000 | 1552.76 |
1138838400000 | 1542.65 |
1138924800000 | 1536.1 |
1139184000000 | 1527.03 |
1139270400000 | 1514.87 |
1139356800000 | 1519.47 |
1139443200000 | 1524.11 |
1139529600000 | 1514.78 |
1139788800000 | 1520.91 |
1139875200000 | 1512.96 |
1139961600000 | 1528.68 |
1140048000000 | 1538.16 |
1140134400000 | 1546.68 |
1140393600000 | 1547.87 |
1140480000000 | 1551.26 |
1140566400000 | 1564.26 |
1140652800000 | 1556.69 |
1140739200000 | 1548.3 |
1140998400000 | 1552.45 |
1141084800000 | 1552.28 |
1141171200000 | 1566.95 |
1141257600000 | 1558.74 |
1141344000000 | 1565.95 |
1141603200000 | 1563.62 |
1141689600000 | 1550.62 |
1141776000000 | 1544.86 |
1141862400000 | 1558.47 |
1141948800000 | 1566.19 |
1142208000000 | 1566.37 |
1142294400000 | 1580.62 |
1142380800000 | 1579.8 |
1142467200000 | 1594.4 |
1142553600000 | 1594.98 |
1142812800000 | 1591.37 |
1142899200000 | 1579.93 |
1142985600000 | 1581.58 |
1143072000000 | 1571.38 |
1143158400000 | 1581.77 |
1143417600000 | 1570.24 |
1143504000000 | 1576.16 |
1143590400000 | 1562.3 |
1143676800000 | 1588.56 |
1143763200000 | 1579.71 |
1144022400000 | 1586.81 |
1144108800000 | 1591.28 |
1144195200000 | 1596.64 |
1144281600000 | 1588.18 |
1144368000000 | 1568.35 |
1144627200000 | 1573.94 |
1144713600000 | 1565.75 |
1144800000000 | 1564.87 |
1144886400000 | 1570.83 |
1145318400000 | 1588.96 |
1145404800000 | 1609.89 |
1145491200000 | 1615 |
1145577600000 | 1627.75 |
1145836800000 | 1626.64 |
1145923200000 | 1628.5 |
1146009600000 | 1635.24 |
1146096000000 | 1643.44 |
1146182400000 | 1641.24 |
1146441600000 | 1649.37 |
1146528000000 | 1669.4 |
1146614400000 | 1648.32 |
1146700800000 | 1651.15 |
1146787200000 | 1668.23 |
1147046400000 | 1663.27 |
1147132800000 | 1672.84 |
1147219200000 | 1671.08 |
1147305600000 | 1675.04 |
1147392000000 | 1659.88 |
1147651200000 | 1631.55 |
1147737600000 | 1645.45 |
1147824000000 | 1611.87 |
1147910400000 | 1607.24 |
1147996800000 | 1579.74 |
1148256000000 | 1578.87 |
1148342400000 | 1610.58 |
1148428800000 | 1578.24 |
1148515200000 | 1593.46 |
1148601600000 | 1615.86 |
1148860800000 | 1620.05 |
1148947200000 | 1606.37 |
1149033600000 | 1605.34 |
1149120000000 | 1603.73 |
1149206400000 | 1619.6 |
1149465600000 | 1618.26 |
1149552000000 | 1578.47 |
1149638400000 | 1591.97 |
1149724800000 | 1546.1 |
1149811200000 | 1564.57 |
1150070400000 | 1554.09 |
1150156800000 | 1524.58 |
1150243200000 | 1538.42 |
1150329600000 | 1562.24 |
1150416000000 | 1557.66 |
1150675200000 | 1553.6 |
1150761600000 | 1565.89 |
1150848000000 | 1574.33 |
1150934400000 | 1577.82 |
1151020800000 | 1570.9 |
1151280000000 | 1566.38 |
1151366400000 | 1566.3 |
1151452800000 | 1570.15 |
1151539200000 | 1588.86 |
1151625600000 | 1636.56 |
1151884800000 | 1643.96 |
1151971200000 | 1641.51 |
1152057600000 | 1621.25 |
1152144000000 | 1636.54 |
1152230400000 | 1643.08 |
1152489600000 | 1640.05 |
1152576000000 | 1636.17 |
1152662400000 | 1635.69 |
1152748800000 | 1624.91 |
1152835200000 | 1605.98 |
1153094400000 | 1596.19 |
1153180800000 | 1594.72 |
1153267200000 | 1631.69 |
1153353600000 | 1648.41 |
1153440000000 | 1657.61 |
1153699200000 | 1676.44 |
1153785600000 | 1671.32 |
1153872000000 | 1672.96 |
1153958400000 | 1704.66 |
1154044800000 | 1725.95 |
1154304000000 | 1723.48 |
1154390400000 | 1711.63 |
1154476800000 | 1751.43 |
1154563200000 | 1722.75 |
1154649600000 | 1746.07 |
1154908800000 | 1717.53 |
1154995200000 | 1714.87 |
1155081600000 | 1730.31 |
1155168000000 | 1709.77 |
1155254400000 | 1717.8 |
1155513600000 | 1729.83 |
1155600000000 | 1755.56 |
1155686400000 | 1757.66 |
1155772800000 | 1745.67 |
1155859200000 | 1735.53 |
1156118400000 | 1744.1 |
1156204800000 | 1737.17 |
1156291200000 | 1742.38 |
1156377600000 | 1751.75 |
1156464000000 | 1743.05 |
1156723200000 | 1756.28 |
1156809600000 | 1759.14 |
1156896000000 | 1784.03 |
1156982400000 | 1771.63 |
1157068800000 | 1779.14 |
1157328000000 | 1799.75 |
1157414400000 | 1784.03 |
1157500800000 | 1767.01 |
1157587200000 | 1759.51 |
1157673600000 | 1755.1 |
1157932800000 | 1754.36 |
1158019200000 | 1770.59 |
1158105600000 | 1771.98 |
1158192000000 | 1782.02 |
1158278400000 | 1774.8 |
1158537600000 | 1783.47 |
1158624000000 | 1781.28 |
1158710400000 | 1796.64 |
1158796800000 | 1797.96 |
1158883200000 | 1794.98 |
1159142400000 | 1793.52 |
1159228800000 | 1810.05 |
1159315200000 | 1808.31 |
1159401600000 | 1796.49 |
1159488000000 | 1791.06 |
1159747200000 | 1796.28 |
1159833600000 | 1792.36 |
1159920000000 | 1802.35 |
1160006400000 | 1808.78 |
1160092800000 | 1798.25 |
1160352000000 | 1798.92 |
1160438400000 | 1787.48 |
1160524800000 | 1791.03 |
1160611200000 | 1794.85 |
1160697600000 | 1787.52 |
1160956800000 | 1793.38 |
1161043200000 | 1786.93 |
1161129600000 | 1801.02 |
1161216000000 | 1799.36 |
1161302400000 | 1797.94 |
1161561600000 | 1799.98 |
1161648000000 | 1791.7 |
1161734400000 | 1804.32 |
1161820800000 | 1816.4 |
1161907200000 | 1819.95 |
1162166400000 | 1814.22 |
1162252800000 | 1815.3 |
1162339200000 | 1824.81 |
1162425600000 | 1842.1 |
1162512000000 | 1833.55 |
1162771200000 | 1856.21 |
1162857600000 | 1870.61 |
1162944000000 | 1865.27 |
1163030400000 | 1885.61 |
1163116800000 | 1905.74 |
1163376000000 | 1901.86 |
1163462400000 | 1894.28 |
1163548800000 | 1901.25 |
1163635200000 | 1900.28 |
1163721600000 | 1898.51 |
1163980800000 | 1893.93 |
1164067200000 | 1899.8 |
1164153600000 | 1915.04 |
1164240000000 | 1914.94 |
1164326400000 | 1923.7 |
1164585600000 | 1907.54 |
1164672000000 | 1914.43 |
1164758400000 | 1929.96 |
1164844800000 | 1930.17 |
1164931200000 | 1925.78 |
1165190400000 | 1936.75 |
1165276800000 | 1931.12 |
1165363200000 | 1932.25 |
1165449600000 | 1935.82 |
1165536000000 | 1936.44 |
1165795200000 | 1930.15 |
1165881600000 | 1950.18 |
1165968000000 | 1963.58 |
1166054400000 | 1969.25 |
1166140800000 | 1963.36 |
1166400000000 | 1956.02 |
1166486400000 | 1964.67 |
1166572800000 | 1968.66 |
1166659200000 | 1962.29 |
1166745600000 | 1957.92 |
1167177600000 | 1973.98 |
1167264000000 | 1975.65 |
1167350400000 | 1972.11 |
1167696000000 | 2002.29 |
1167782400000 | 1988.53 |
1167868800000 | 1964.28 |
1167955200000 | 1929.11 |
1168214400000 | 1926.78 |
1168300800000 | 1926.44 |
1168387200000 | 1913.88 |
1168473600000 | 1920.46 |
1168560000000 | 1951.46 |
1168819200000 | 1957.95 |
1168905600000 | 1950.92 |
1168992000000 | 1961.08 |
1169078400000 | 1959.54 |
1169164800000 | 1966.9 |
1169424000000 | 1960.4 |
1169510400000 | 1955.7 |
1169596800000 | 1957.78 |
1169683200000 | 1953.87 |
1169769600000 | 1942.94 |
1170028800000 | 1957.85 |
1170115200000 | 1973.06 |
1170201600000 | 1970.78 |
1170288000000 | 1991.28 |
1170374400000 | 1990.77 |
1170633600000 | 1987.81 |
1170720000000 | 2002.67 |
1170806400000 | 2010.78 |
1170892800000 | 1985.39 |
1170979200000 | 1995.17 |
1171238400000 | 1976.04 |
1171324800000 | 1996.73 |
1171411200000 | 2026.11 |
1171497600000 | 2053.4 |
1171584000000 | 2033.86 |
1171843200000 | 2049.53 |
1171929600000 | 2040.74 |
1172016000000 | 2013.53 |
1172102400000 | 2022.81 |
1172188800000 | 2040.58 |
1172448000000 | 2048.02 |
1172534400000 | 2002.32 |
1172620800000 | 1971.32 |
1172707200000 | 1957.32 |
1172793600000 | 1959.66 |
1173052800000 | 1923.45 |
1173139200000 | 1942.06 |
1173225600000 | 1966.32 |
1173312000000 | 1968.77 |
1173398400000 | 1974.51 |
1173657600000 | 1985.62 |
1173744000000 | 1983.92 |
1173830400000 | 1961.75 |
1173916800000 | 2003.68 |
1174003200000 | 2024.24 |
1174262400000 | 2041.63 |
1174348800000 | 2048.27 |
1174435200000 | 2058.14 |
1174521600000 | 2082.14 |
1174608000000 | 2085.47 |
1174867200000 | 2065.47 |
1174953600000 | 2069.36 |
1175040000000 | 2059.98 |
1175126400000 | 2086.27 |
1175212800000 | 2093.97 |
1175472000000 | 2112.18 |
1175558400000 | 2126.88 |
1175644800000 | 2126.75 |
1175731200000 | 2131.45 |
1176163200000 | 2139.13 |
1176249600000 | 2141.18 |
1176336000000 | 2141.07 |
1176422400000 | 2156.63 |
1176681600000 | 2171.92 |
1176768000000 | 2170.19 |
1176854400000 | 2168.27 |
1176940800000 | 2171.74 |
1177027200000 | 2186.49 |
1177286400000 | 2191.72 |
1177372800000 | 2190.67 |
1177459200000 | 2205.43 |
1177545600000 | 2195.81 |
1177632000000 | 2204.39 |
1177891200000 | 2207.89 |
1177977600000 | 2197.35 |
1178064000000 | 2204.41 |
1178150400000 | 2223.47 |
1178236800000 | 2233.64 |
1178496000000 | 2237.22 |
1178582400000 | 2230.37 |
1178668800000 | 2239.26 |
1178755200000 | 2207.16 |
1178841600000 | 2205.36 |
1179100800000 | 2202.36 |
1179187200000 | 2205.81 |
1179273600000 | 2190.68 |
1179360000000 | 2177.27 |
1179446400000 | 2190.99 |
1179705600000 | 2186.57 |
1179792000000 | 2184.38 |
1179878400000 | 2205.82 |
1179964800000 | 2194.43 |
1180051200000 | 2191.55 |
1180310400000 | 2194.02 |
1180396800000 | 2210.69 |
1180483200000 | 2202.89 |
1180569600000 | 2215.51 |
1180656000000 | 2226.96 |
1180915200000 | 2229.6 |
1181001600000 | 2217.38 |
1181088000000 | 2185.15 |
1181174400000 | 2145.01 |
1181260800000 | 2128.56 |
1181520000000 | 2148.73 |
1181606400000 | 2149.23 |
1181692800000 | 2145.55 |
1181779200000 | 2177.85 |
1181865600000 | 2210.7 |
1182124800000 | 2211.2 |
1182211200000 | 2191.36 |
1182297600000 | 2190.19 |
1182384000000 | 2170.68 |
1182470400000 | 2173.68 |
1182729600000 | 2184.34 |
1182816000000 | 2193.14 |
1182902400000 | 2186.52 |
1182988800000 | 2202.96 |
1183075200000 | 2221.82 |
1183334400000 | 2237.65 |
1183420800000 | 2245.67 |
1183507200000 | 2254.44 |
1183593600000 | 2234.43 |
1183680000000 | 2238.53 |
1183939200000 | 2250.89 |
1184025600000 | 2283.53 |
1184112000000 | 2301.33 |
1184198400000 | 2309.93 |
1184284800000 | 2299.53 |
1184544000000 | 2293.91 |
1184630400000 | 2288.08 |
1184716800000 | 2280.02 |
1184803200000 | 2307.07 |
1184889600000 | 2291.24 |
1185148800000 | 2304.99 |
1185235200000 | 2271.96 |
1185321600000 | 2243.95 |
1185408000000 | 2177.06 |
1185494400000 | 2171.91 |
1185753600000 | 2163.97 |
1185840000000 | 2198.73 |
1185926400000 | 2155.46 |
1186012800000 | 2175.47 |
1186099200000 | 2173.59 |
1186358400000 | 2157.48 |
1186444800000 | 2166.66 |
1186531200000 | 2218.58 |
1186617600000 | 2170.48 |
1186704000000 | 2107.37 |
1186963200000 | 2129.71 |
1187049600000 | 2097.65 |
1187136000000 | 2135.64 |
1187222400000 | 2070.29 |
1187308800000 | 2120.74 |
1187568000000 | 2123.77 |
1187654400000 | 2124.62 |
1187740800000 | 2155.25 |
1187827200000 | 2170.35 |
1187913600000 | 2198.85 |
1188172800000 | 2214.96 |
1188259200000 | 2185.34 |
1188345600000 | 2196.37 |
1188432000000 | 2227.55 |
1188518400000 | 2256.11 |
1188777600000 | 2254.04 |
1188864000000 | 2254.01 |
1188950400000 | 2234.37 |
1189036800000 | 2236.27 |
1189123200000 | 2227.86 |
1189382400000 | 2221.75 |
1189468800000 | 2258.35 |
1189555200000 | 2282.96 |
1189641600000 | 2302.83 |
1189728000000 | 2277.45 |
1189987200000 | 2255.3 |
1190073600000 | 2286.39 |
1190160000000 | 2324.02 |
1190246400000 | 2308.34 |
1190332800000 | 2318.47 |
1190592000000 | 2311.81 |
1190678400000 | 2298.04 |
1190764800000 | 2306.64 |
1190851200000 | 2314.55 |
1190937600000 | 2306.79 |
1191196800000 | 2325.57 |
1191283200000 | 2300.75 |
1191369600000 | 2291.73 |
1191456000000 | 2294.72 |
1191542400000 | 2314.97 |
1191801600000 | 2303.09 |
1191888000000 | 2316.04 |
1191974400000 | 2331.41 |
1192060800000 | 2346.48 |
1192147200000 | 2330.84 |
1192406400000 | 2325.63 |
1192492800000 | 2316.14 |
1192579200000 | 2364.52 |
1192665600000 | 2378.11 |
1192752000000 | 2365.63 |
1193011200000 | 2343.53 |
1193097600000 | 2375.2 |
1193184000000 | 2371.56 |
1193270400000 | 2408.88 |
1193356800000 | 2422.98 |
1193616000000 | 2440.94 |
1193702400000 | 2436.6 |
1193788800000 | 2446.27 |
1193875200000 | 2448.17 |
1193961600000 | 2465.87 |
1194220800000 | 2468.07 |
1194307200000 | 2482.51 |
1194393600000 | 2489.64 |
1194480000000 | 2479.5 |
1194566400000 | 2449.51 |
1194825600000 | 2417.48 |
1194912000000 | 2469.7 |
1194998400000 | 2484.93 |
1195084800000 | 2467.44 |
1195171200000 | 2475.32 |
1195430400000 | 2452.63 |
1195516800000 | 2488.94 |
1195603200000 | 2429.41 |
1195689600000 | 2450.45 |
1195776000000 | 2452.25 |
1196035200000 | 2464.89 |
1196121600000 | 2463.05 |
1196208000000 | 2491.94 |
1196294400000 | 2495.81 |
1196380800000 | 2478.43 |
1196640000000 | 2463.49 |
1196726400000 | 2460.44 |
1196812800000 | 2468.13 |
1196899200000 | 2459.18 |
1196985600000 | 2459.61 |
1197244800000 | 2474.64 |
1197331200000 | 2451.54 |
1197417600000 | 2465.17 |
1197504000000 | 2403.69 |
1197590400000 | 2385.61 |
1197849600000 | 2384.15 |
1197936000000 | 2382.05 |
1198022400000 | 2358.67 |
1198108800000 | 2362.68 |
1198195200000 | 2426.32 |
1198454400000 | 2440.32 |
1198713600000 | 2461.81 |
1198800000000 | 2474.22 |
1199059200000 | 2457.07 |
1199232000000 | 2459.56 |
1199318400000 | 2452.4 |
1199404800000 | 2423.26 |
1199664000000 | 2446.87 |
1199750400000 | 2466.23 |
1199836800000 | 2415.14 |
1199923200000 | 2378.75 |
1200009600000 | 2297.91 |
1200268800000 | 2315.88 |
1200355200000 | 2249.76 |
1200441600000 | 2238.62 |
1200528000000 | 2241.98 |
1200614400000 | 2222.87 |
1200873600000 | 2099.78 |
1200960000000 | 2158.05 |
1201046400000 | 2102.87 |
1201132800000 | 2203.08 |
1201219200000 | 2205.71 |
1201478400000 | 2201.76 |
1201564800000 | 2216.95 |
1201651200000 | 2198.26 |
1201737600000 | 2219.54 |
1201824000000 | 2266.18 |
1202083200000 | 2239.08 |
1202169600000 | 2162.57 |
1202256000000 | 2181.04 |
1202342400000 | 2126.44 |
1202428800000 | 2143.24 |
1202688000000 | 2124.17 |
1202774400000 | 2189.15 |
1202860800000 | 2171.4 |
1202947200000 | 2190.36 |
1203033600000 | 2171.54 |
1203292800000 | 2196.51 |
1203379200000 | 2197.79 |
1203465600000 | 2144.71 |
1203552000000 | 2174.21 |
1203638400000 | 2187.87 |
1203897600000 | 2209.45 |
1203984000000 | 2221.36 |
1204070400000 | 2271.06 |
1204156800000 | 2276.1 |
1204243200000 | 2261.73 |
1204502400000 | 2235.87 |
1204588800000 | 2238.99 |
1204675200000 | 2265.12 |
1204761600000 | 2264.6 |
1204848000000 | 2249.45 |
1205107200000 | 2241.64 |
1205193600000 | 2252.37 |
1205280000000 | 2279.71 |
1205366400000 | 2343.77 |
1205452800000 | 2331.98 |
1205712000000 | 2277.18 |
1205798400000 | 2325.69 |
1205884800000 | 2310.67 |
1205971200000 | 2291.67 |
1206403200000 | 2345.57 |
1206489600000 | 2373.25 |
1206576000000 | 2385.54 |
1206662400000 | 2352.43 |
1206921600000 | 2355.01 |
1207008000000 | 2384.08 |
1207094400000 | 2380.68 |
1207180800000 | 2390.89 |
1207267200000 | 2412.67 |
1207526400000 | 2407.94 |
1207612800000 | 2403.28 |
1207699200000 | 2392.46 |
1207785600000 | 2397.28 |
1207872000000 | 2363.13 |
1208131200000 | 2378.38 |
1208217600000 | 2389.68 |
1208304000000 | 2413.55 |
1208390400000 | 2407.58 |
1208476800000 | 2418.02 |
1208736000000 | 2416.46 |
1208822400000 | 2401.09 |
1208908800000 | 2375.87 |
1208995200000 | 2364.75 |
1209081600000 | 2362.32 |
1209340800000 | 2376.19 |
1209427200000 | 2338.03 |
1209513600000 | 2362.85 |
1209600000000 | 2349.06 |
1209686400000 | 2367.46 |
1209945600000 | 2370.97 |
1210032000000 | 2355.21 |
1210118400000 | 2347.18 |
1210204800000 | 2364.46 |
1210291200000 | 2363.34 |
1210550400000 | 2375.55 |
1210636800000 | 2363.18 |
1210723200000 | 2354.72 |
1210809600000 | 2375.15 |
1210896000000 | 2392.1 |
1211155200000 | 2397.49 |
1211241600000 | 2377.44 |
1211328000000 | 2372.15 |
1211414400000 | 2363.52 |
1211500800000 | 2352.41 |
1211760000000 | 2349.13 |
1211846400000 | 2359.01 |
1211932800000 | 2364.44 |
1212019200000 | 2359.68 |
1212105600000 | 2370.74 |
1212364800000 | 2346.69 |
1212451200000 | 2357.42 |
1212537600000 | 2345.16 |
1212624000000 | 2367.96 |
1212710400000 | 2344.85 |
1212969600000 | 2332.62 |
1213056000000 | 2292.18 |
1213142400000 | 2263.41 |
1213228800000 | 2266.3 |
1213315200000 | 2244.92 |
1213574400000 | 2219.16 |
1213660800000 | 2223.05 |
1213747200000 | 2207.5 |
1213833600000 | 2171.83 |
1213920000000 | 2151.22 |
1214179200000 | 2138.92 |
1214265600000 | 2117.5 |
1214352000000 | 2131.82 |
1214438400000 | 2125.09 |
1214524800000 | 2083.89 |
1214784000000 | 2113.83 |
1214870400000 | 2084.5 |
1214956800000 | 2063.86 |
1215043200000 | 2062.46 |
1215129600000 | 2038.95 |
1215388800000 | 2049.2 |
1215475200000 | 2057.54 |
1215561600000 | 2086.57 |
1215648000000 | 2009.17 |
1215734400000 | 1987.6 |
1215993600000 | 2007.23 |
1216080000000 | 1991.48 |
1216166400000 | 2003.96 |
1216252800000 | 2073.77 |
1216339200000 | 2047.8 |
1216598400000 | 2053.79 |
1216684800000 | 2069.11 |
1216771200000 | 2066.95 |
1216857600000 | 2046.32 |
1216944000000 | 2063.5 |
1217203200000 | 2088.34 |
1217289600000 | 2086.74 |
1217376000000 | 2097.27 |
1217462400000 | 2030.42 |
1217548800000 | 2007.46 |
1217808000000 | 2021.96 |
1217894400000 | 2079.31 |
1217980800000 | 2100.01 |
1218067200000 | 2078.66 |
1218153600000 | 2097.27 |
1218412800000 | 2123.29 |
1218499200000 | 2121.68 |
1218585600000 | 2092.63 |
1218672000000 | 2079.91 |
1218758400000 | 2087.66 |
1219017600000 | 2079.02 |
1219104000000 | 2050.31 |
1219190400000 | 2052.42 |
1219276800000 | 2041.8 |
1219363200000 | 2066.42 |
1219622400000 | 2055.39 |
1219708800000 | 2031.17 |
1219795200000 | 2028.68 |
1219881600000 | 2045.83 |
1219968000000 | 2055.04 |
1220227200000 | 2041.2 |
1220313600000 | 2078.08 |
1220400000000 | 2020.3 |
1220486400000 | 2021.79 |
1220572800000 | 2009.05 |
1220832000000 | 2028.85 |
1220918400000 | 2054.89 |
1221004800000 | 2043.67 |
1221091200000 | 2016.69 |
1221177600000 | 2077.76 |
1221436800000 | 2051.4 |
1221523200000 | 2016.88 |
1221609600000 | 2003.75 |
1221696000000 | 2004.58 |
1221782400000 | 2059.14 |
1222041600000 | 2037.38 |
1222128000000 | 2027.01 |
1222214400000 | 1994.64 |
1222300800000 | 2043.93 |
1222387200000 | 1998.91 |
1222646400000 | 1925.61 |
1222732800000 | 1925.06 |
1222819200000 | 1940.28 |
1222905600000 | 1871.87 |
1222992000000 | 1882.51 |
1223251200000 | 1724.57 |
1223337600000 | 1794.65 |
1223424000000 | 1700.12 |
1223510400000 | 1635.99 |
1223596800000 | 1521.15 |
1223856000000 | 1651.74 |
1223942400000 | 1718.54 |
1224028800000 | 1610.79 |
1224115200000 | 1554.92 |
1224201600000 | 1627.31 |
1224460800000 | 1680.42 |
1224547200000 | 1656.86 |
1224633600000 | 1524.38 |
1224720000000 | 1544.94 |
1224806400000 | 1493.74 |
1225065600000 | 1439.78 |
1225152000000 | 1482.27 |
1225238400000 | 1591.86 |
1225324800000 | 1574.31 |
1225411200000 | 1599.97 |
1225670400000 | 1636.45 |
1225756800000 | 1699.7 |
1225843200000 | 1670.27 |
1225929600000 | 1586.19 |
1226016000000 | 1608.01 |
1226275200000 | 1633.75 |
1226361600000 | 1553.01 |
1226448000000 | 1515.49 |
1226534400000 | 1504.28 |
1226620800000 | 1523.2 |
1226880000000 | 1493.87 |
1226966400000 | 1527.91 |
1227052800000 | 1510.33 |
1227139200000 | 1434.75 |
1227225600000 | 1383.97 |
1227484800000 | 1496.94 |
1227571200000 | 1495.86 |
1227657600000 | 1470.98 |
1227744000000 | 1499.69 |
1227830400000 | 1518.99 |
1228089600000 | 1441.42 |
1228176000000 | 1462.94 |
1228262400000 | 1467 |
1228348800000 | 1477.39 |
1228435200000 | 1421.34 |
1228694400000 | 1512.57 |
1228780800000 | 1522.25 |
1228867200000 | 1515.75 |
1228953600000 | 1522.42 |
1229040000000 | 1525.33 |
1229299200000 | 1549.36 |
1229385600000 | 1566.2 |
1229472000000 | 1623.64 |
1229558400000 | 1649.02 |
1229644800000 | 1601.18 |
1229904000000 | 1581.18 |
1229990400000 | 1590.3 |
1230076800000 | 1595.82 |
1230508800000 | 1624.84 |
1230595200000 | 1622.55 |
1230681600000 | 1608.25 |
1230854400000 | 1655.49 |
1231113600000 | 1638.59 |
1231200000000 | 1628.89 |
1231286400000 | 1645.85 |
1231372800000 | 1646.83 |
1231459200000 | 1614.17 |
1231718400000 | 1582.7 |
1231804800000 | 1558.16 |
1231891200000 | 1512.26 |
1231977600000 | 1506.36 |
1232064000000 | 1548.47 |
1232323200000 | 1546.22 |
1232409600000 | 1516.07 |
1232496000000 | 1495.96 |
1232582400000 | 1482.96 |
1232668800000 | 1469.98 |
1232928000000 | 1531 |
1233014400000 | 1538.79 |
1233100800000 | 1553.35 |
1233187200000 | 1527.36 |
1233273600000 | 1502.47 |
1233532800000 | 1458.86 |
1233619200000 | 1508.69 |
1233705600000 | 1504.42 |
1233792000000 | 1458.61 |
1233878400000 | 1470.14 |
1234137600000 | 1500.57 |
1234224000000 | 1471.36 |
1234310400000 | 1453.35 |
1234396800000 | 1415.88 |
1234483200000 | 1435 |
1234742400000 | 1418.46 |
1234828800000 | 1378 |
1234915200000 | 1366.27 |
1235001600000 | 1418.86 |
1235088000000 | 1389.25 |
1235347200000 | 1394.6 |
1235433600000 | 1380.75 |
1235520000000 | 1379.48 |
1235606400000 | 1378.76 |
1235692800000 | 1383.52 |
1235952000000 | 1322.97 |
1236038400000 | 1274.92 |
1236124800000 | 1306.39 |
1236211200000 | 1288.02 |
1236297600000 | 1280.5 |
1236556800000 | 1257.73 |
1236643200000 | 1307.89 |
1236729600000 | 1314.5 |
1236816000000 | 1312.37 |
1236902400000 | 1323.23 |
1237161600000 | 1365.98 |
1237248000000 | 1345.43 |
1237334400000 | 1331.12 |
1237420800000 | 1353.65 |
1237507200000 | 1333.7 |
1237766400000 | 1370.16 |
1237852800000 | 1399.4 |
1237939200000 | 1418.27 |
1238025600000 | 1423.93 |
1238112000000 | 1376.61 |
1238371200000 | 1339.09 |
1238457600000 | 1397.95 |
1238544000000 | 1410.74 |
1238630400000 | 1469.13 |
1238716800000 | 1445.36 |
1238976000000 | 1444.41 |
1239062400000 | 1450.89 |
1239148800000 | 1426.27 |
1239235200000 | 1412.33 |
1239667200000 | 1415.19 |
1239753600000 | 1430.76 |
1239840000000 | 1440.79 |
1239926400000 | 1416.84 |
1240185600000 | 1386.67 |
1240272000000 | 1402.5 |
1240358400000 | 1388.59 |
1240444800000 | 1386.8 |
1240531200000 | 1421.9 |
1240790400000 | 1422.62 |
1240876800000 | 1421.33 |
1240963200000 | 1470.14 |
1241049600000 | 1468.16 |
1241136000000 | 1470.3 |
1241395200000 | 1513.75 |
1241481600000 | 1506.83 |
1241568000000 | 1532.7 |
1241654400000 | 1595.02 |
1241740800000 | 1601.3 |
1242000000000 | 1613.05 |
1242086400000 | 1631.41 |
1242172800000 | 1640.7 |
1242259200000 | 1635.67 |
1242345600000 | 1636.23 |
1242604800000 | 1657.32 |
1242691200000 | 1667.97 |
1242777600000 | 1702.77 |
1242864000000 | 1686.22 |
1242950400000 | 1701.42 |
1243209600000 | 1712.2 |
1243296000000 | 1706.49 |
1243382400000 | 1698.06 |
1243468800000 | 1671.58 |
1243555200000 | 1685.2 |
1243814400000 | 1707.35 |
1243900800000 | 1739.53 |
1243987200000 | 1709.13 |
1244073600000 | 1712.18 |
1244160000000 | 1690.7 |
1244419200000 | 1671.82 |
1244505600000 | 1704.86 |
1244592000000 | 1715.84 |
1244678400000 | 1725.06 |
1244764800000 | 1703.57 |
1245024000000 | 1667.15 |
1245110400000 | 1683.43 |
1245196800000 | 1670.29 |
1245283200000 | 1691.07 |
1245369600000 | 1723.11 |
1245628800000 | 1695.46 |
1245715200000 | 1717.17 |
1245801600000 | 1739.96 |
1245888000000 | 1725.59 |
1245974400000 | 1737.25 |
1246233600000 | 1753.02 |
1246320000000 | 1723.52 |
1246406400000 | 1779.67 |
1246492800000 | 1747.07 |
1246579200000 | 1747.21 |
1246838400000 | 1736.52 |
1246924800000 | 1736.17 |
1247011200000 | 1717.76 |
1247097600000 | 1722.72 |
1247184000000 | 1710.78 |
1247443200000 | 1725.73 |
1247529600000 | 1733.75 |
1247616000000 | 1793.26 |
1247702400000 | 1800.93 |
1247788800000 | 1812.82 |
1248048000000 | 1821.17 |
1248134400000 | 1842.87 |
1248220800000 | 1850.08 |
1248307200000 | 1872.28 |
1248393600000 | 1853.82 |
1248652800000 | 1859.15 |
1248739200000 | 1858.19 |
1248825600000 | 1863.15 |
1248912000000 | 1898.68 |
1248998400000 | 1903.18 |
1249257600000 | 1927.7 |
1249344000000 | 1913.9 |
1249430400000 | 1901.95 |
1249516800000 | 1928.03 |
1249603200000 | 1911.1 |
1249862400000 | 1892.3 |
1249948800000 | 1894.55 |
1250035200000 | 1902.78 |
1250121600000 | 1884.32 |
1250208000000 | 1888.26 |
1250467200000 | 1847.97 |
1250553600000 | 1872.91 |
1250640000000 | 1892.33 |
1250726400000 | 1904.41 |
1250812800000 | 1948.39 |
1251072000000 | 1943.99 |
1251158400000 | 1945.76 |
1251244800000 | 1943.82 |
1251331200000 | 1916.65 |
1251417600000 | 1948.58 |
1251676800000 | 1957.84 |
1251763200000 | 1934.73 |
1251849600000 | 1929.77 |
1251936000000 | 1913.78 |
1252022400000 | 1912.69 |
1252281600000 | 1981.67 |
1252368000000 | 2015.7 |
1252454400000 | 2027 |
1252540800000 | 2026.85 |
1252627200000 | 2038.66 |
1252886400000 | 2053.54 |
1252972800000 | 2049.05 |
1253059200000 | 2072.85 |
1253145600000 | 2092.82 |
1253232000000 | 2103.27 |
1253491200000 | 2091.38 |
1253577600000 | 2095.6 |
1253664000000 | 2101.78 |
1253750400000 | 2071.5 |
1253836800000 | 2059.12 |
1254096000000 | 2069.98 |
1254182400000 | 2059.79 |
1254268800000 | 2074.09 |
1254355200000 | 2051.56 |
1254441600000 | 2030.43 |
1254700800000 | 2042.28 |
1254787200000 | 2079.78 |
1254873600000 | 2066.75 |
1254960000000 | 2101.01 |
1255046400000 | 2099.36 |
1255305600000 | 2118.2399 |
1255392000000 | 2111.61 |
1255478400000 | 2125.75 |
1255564800000 | 2145.84 |
1255651200000 | 2135.69 |
1255910400000 | 2190.58 |
1255996800000 | 2197.48 |
1256083200000 | 2223.21 |
1256169600000 | 2217.4899 |
1256256000000 | 2204.2199 |
1256515200000 | 2180.03 |
1256601600000 | 2182.79 |
1256688000000 | 2165.66 |
1256774400000 | 2211.9899 |
1256860800000 | 2181.31 |
1257120000000 | 2202.48 |
1257206400000 | 2157.05 |
1257292800000 | 2185.71 |
1257379200000 | 2204.18 |
1257465600000 | 2196.11 |
1257724800000 | 2233 |
1257811200000 | 2237.17 |
1257897600000 | 2236.3 |
1257984000000 | 2221.54 |
1258070400000 | 2237.9 |
1258329600000 | 2281.03 |
1258416000000 | 2274.31 |
1258502400000 | 2266.42 |
1258588800000 | 2224.71 |
1258675200000 | 2228.65 |
1258934400000 | 2274.45 |
1259020800000 | 2272.03 |
1259107200000 | 2290.19 |
1259193600000 | 2232.79 |
1259280000000 | 2246.05 |
1259539200000 | 2222.86 |
1259625600000 | 2285.45 |
1259712000000 | 2307 |
1259798400000 | 2320.79 |
1259884800000 | 2318.53 |
1260144000000 | 2307.4 |
1260230400000 | 2257.66 |
1260316800000 | 2242.78 |
1260403200000 | 2279.1 |
1260489600000 | 2282.36 |
1260748800000 | 2292.61 |
1260835200000 | 2292.62 |
1260921600000 | 2308.18 |
1261008000000 | 2258.39 |
1261094400000 | 2246.12 |
1261353600000 | 2269.11 |
1261440000000 | 2271.82 |
1261526400000 | 2284.82 |
1261612800000 | 2288.33 |
1261958400000 | 2302.55 |
1262044800000 | 2316.45 |
1262131200000 | 2292.81 |
1262217600000 | 2305.01 |
1262563200000 | 2341.18 |
1262649600000 | 2291.68 |
1262736000000 | 2278.4899 |
1262822400000 | 2254.11 |
1262908800000 | 2262.9699 |
1263168000000 | 2291.14 |
1263254400000 | 2285.33 |
1263340800000 | 2297.4699 |
1263427200000 | 2312.91 |
1263513600000 | 2288.56 |
1263772800000 | 2313.4899 |
1263859200000 | 2319.86 |
1263945600000 | 2277.25 |
1264032000000 | 2265.9899 |
1264118400000 | 2261.88 |
1264377600000 | 2243.9 |
1264464000000 | 2228.7399 |
1264550400000 | 2240.05 |
1264636800000 | 2222.2 |
1264723200000 | 2231.65 |
1264982400000 | 2226.98 |
1265068800000 | 2250.38 |
1265155200000 | 2245.42 |
1265241600000 | 2173.71 |
1265328000000 | 2097.53 |
1265587200000 | 2129.69 |
1265673600000 | 2124.7399 |
1265760000000 | 2135.44 |
1265846400000 | 2140.42 |
1265932800000 | 2157.3 |
1266192000000 | 2146.31 |
1266278400000 | 2179.69 |
1266364800000 | 2202.16 |
1266451200000 | 2213.07 |
1266537600000 | 2222.35 |
1266796800000 | 2214.3 |
1266883200000 | 2214.81 |
1266969600000 | 2230.93 |
1267056000000 | 2181.89 |
1267142400000 | 2214.89 |
1267401600000 | 2229.03 |
1267488000000 | 2249.68 |
1267574400000 | 2268.14 |
1267660800000 | 2254.17 |
1267747200000 | 2262.3 |
1268006400000 | 2260.93 |
1268092800000 | 2266.95 |
1268179200000 | 2283.7 |
1268265600000 | 2282.03 |
1268352000000 | 2292.53 |
1268611200000 | 2271.19 |
1268697600000 | 2309.13 |
1268784000000 | 2310.52 |
1268870400000 | 2295.52 |
1268956800000 | 2270.93 |
1269216000000 | 2284.36 |
1269302400000 | 2285 |
1269388800000 | 2254.75 |
1269475200000 | 2265.62 |
1269561600000 | 2260.8 |
1269820800000 | 2276.01 |
1269907200000 | 2285.4 |
1269993600000 | 2304.75 |
1270080000000 | 2339.4899 |
1270512000000 | 2311.6 |
1270598400000 | 2307.8 |
1270684800000 | 2299.07 |
1270771200000 | 2332.21 |
1271030400000 | 2352.94 |
1271116800000 | 2339.01 |
1271203200000 | 2353.75 |
1271289600000 | 2336.76 |
1271376000000 | 2308.4699 |
1271635200000 | 2283.26 |
1271721600000 | 2315.39 |
1271808000000 | 2309.79 |
1271894400000 | 2308.07 |
1271980800000 | 2325.1 |
1272240000000 | 2343.77 |
1272326400000 | 2291.92 |
1272412800000 | 2234.41 |
1272499200000 | 2298.41 |
1272585600000 | 2295.2399 |
1272844800000 | 2277.86 |
1272931200000 | 2221.2399 |
1273017600000 | 2180.05 |
1273104000000 | 2160.23 |
1273190400000 | 2066.07 |
1273449600000 | 2197.52 |
1273536000000 | 2188.94 |
1273622400000 | 2208.14 |
1273708800000 | 2199.42 |
1273795200000 | 2130.25 |
1274054400000 | 2123.84 |
1274140800000 | 2155.85 |
1274227200000 | 2111.81 |
1274313600000 | 2063.91 |
1274400000000 | 2061 |
1274659200000 | 2057.34 |
1274745600000 | 1997.54 |
1274832000000 | 2023.63 |
1274918400000 | 2078.05 |
1275004800000 | 2093.1 |
1275264000000 | 2094.67 |
1275350400000 | 2108.03 |
1275436800000 | 2119.76 |
1275523200000 | 2140.3 |
1275609600000 | 2095.86 |
1275868800000 | 2074.68 |
1275955200000 | 2074.65 |
1276041600000 | 2137.96 |
1276128000000 | 2166.86 |
1276214400000 | 2146.43 |
1276473600000 | 2207.08 |
1276560000000 | 2211.42 |
1276646400000 | 2212.7 |
1276732800000 | 2221.91 |
1276819200000 | 2215.13 |
1277078400000 | 2233.83 |
1277164800000 | 2223.7399 |
1277251200000 | 2186.92 |
1277337600000 | 2176.91 |
1277424000000 | 2167.68 |
1277683200000 | 2203.59 |
1277769600000 | 2136.61 |
1277856000000 | 2141.88 |
1277942400000 | 2131.82 |
1278028800000 | 2140.53 |
1278288000000 | 2126.35 |
1278374400000 | 2195.77 |
1278460800000 | 2213.01 |
1278547200000 | 2240.1 |
1278633600000 | 2236.2199 |
1278892800000 | 2249.18 |
1278979200000 | 2292.2 |
1279065600000 | 2306.56 |
1279152000000 | 2320.75 |
1279238400000 | 2300.2399 |
1279497600000 | 2287.34 |
1279584000000 | 2267 |
1279670400000 | 2292.31 |
1279756800000 | 2340.42 |
1279843200000 | 2341.4699 |
1280102400000 | 2358.19 |
1280188800000 | 2324.54 |
1280275200000 | 2309.45 |
1280361600000 | 2289.9899 |
1280448000000 | 2275.25 |
1280707200000 | 2334.7 |
1280793600000 | 2336.4899 |
1280880000000 | 2338.43 |
1280966400000 | 2277.75 |
1281052800000 | 2250.12 |
1281312000000 | 2275.1 |
1281398400000 | 2249.52 |
1281484800000 | 2208.38 |
1281571200000 | 2243.59 |
1281657600000 | 2232.81 |
1281916800000 | 2249.38 |
1282003200000 | 2259.7 |
1282089600000 | 2259.38 |
1282176000000 | 2236.41 |
1282262400000 | 2196.88 |
1282521600000 | 2201.7399 |
1282608000000 | 2197.48 |
1282694400000 | 2183.11 |
1282780800000 | 2215.85 |
1282867200000 | 2218.27 |
1283126400000 | 2217.02 |
1283212800000 | 2226.7199 |
1283299200000 | 2297.79 |
1283385600000 | 2283.87 |
1283472000000 | 2291.31 |
1283731200000 | 2303.61 |
1283817600000 | 2270.19 |
1283904000000 | 2306 |
1283990400000 | 2318.76 |
1284076800000 | 2309.78 |
1284336000000 | 2321.96 |
1284422400000 | 2348.83 |
1284508800000 | 2353.93 |
1284595200000 | 2343.73 |
1284681600000 | 2314.84 |
1284940800000 | 2360.69 |
1285027200000 | 2357.19 |
1285113600000 | 2384.13 |
1285200000000 | 2382.1 |
1285286400000 | 2419.51 |
1285545600000 | 2425.2199 |
1285632000000 | 2438.84 |
1285718400000 | 2443.32 |
1285804800000 | 2442.96 |
1285891200000 | 2439.5 |
1286150400000 | 2421.7199 |
1286236800000 | 2466.38 |
1286323200000 | 2480.09 |
1286409600000 | 2486.06 |
1286496000000 | 2481.61 |
1286755200000 | 2471.9 |
1286841600000 | 2471.15 |
1286928000000 | 2521.09 |
1287014400000 | 2535.04 |
1287100800000 | 2513.17 |
1287360000000 | 2504.08 |
1287446400000 | 2462.76 |
1287532800000 | 2491.93 |
1287619200000 | 2549.69 |
1287705600000 | 2525.86 |
1287964800000 | 2545.07 |
1288051200000 | 2514.44 |
1288137600000 | 2469.4699 |
1288224000000 | 2501.53 |
1288310400000 | 2513.59 |
1288569600000 | 2520.67 |
1288656000000 | 2548.46 |
1288742400000 | 2525.62 |
1288828800000 | 2623.2199 |
1288915200000 | 2596.03 |
1289174400000 | 2573.87 |
1289260800000 | 2574.83 |
1289347200000 | 2525.96 |
1289433600000 | 2526.58 |
1289520000000 | 2519.75 |
1289779200000 | 2516.55 |
1289865600000 | 2476.3 |
1289952000000 | 2494.52 |
1290038400000 | 2553.44 |
1290124800000 | 2551.53 |
1290384000000 | 2541.53 |
1290470400000 | 2471.11 |
1290556800000 | 2487.04 |
1290643200000 | 2496.39 |
1290729600000 | 2459.4899 |
1290988800000 | 2398.7199 |
1291075200000 | 2376.67 |
1291161600000 | 2414.16 |
1291248000000 | 2467.53 |
1291334400000 | 2492.61 |
1291593600000 | 2480.15 |
1291680000000 | 2526.19 |
1291766400000 | 2511.08 |
1291852800000 | 2508.43 |
1291939200000 | 2521.88 |
1292198400000 | 2557.07 |
1292284800000 | 2562.92 |
1292371200000 | 2551.19 |
1292457600000 | 2551.76 |
1292544000000 | 2542.4899 |
1292803200000 | 2546.63 |
1292889600000 | 2574.54 |
1292976000000 | 2569.48 |
1293062400000 | 2573.46 |
1293148800000 | 2582.11 |
1293408000000 | 2577.35 |
1293494400000 | 2579.25 |
1293580800000 | 2585.37 |
1293667200000 | 2578.83 |
1293753600000 | 2585.56 |
1294012800000 | 2592.37 |
1294099200000 | 2577.26 |
1294185600000 | 2533.96 |
1294272000000 | 2523.14 |
1294358400000 | 2515.28 |
1294617600000 | 2499.9 |
1294704000000 | 2515.36 |
1294790400000 | 2533.06 |
1294876800000 | 2549.78 |
1294963200000 | 2539.2 |
1295222400000 | 2534.81 |
1295308800000 | 2566.21 |
1295395200000 | 2554.59 |
1295481600000 | 2498.7399 |
1295568000000 | 2541.98 |
1295827200000 | 2572.54 |
1295913600000 | 2549.33 |
1296000000000 | 2559.82 |
1296086400000 | 2541.03 |
1296172800000 | 2498.84 |
1296432000000 | 2504.7199 |
1296518400000 | 2541.14 |
1296604800000 | 2568.66 |
1296691200000 | 2539.98 |
1296777600000 | 2523.64 |
1297036800000 | 2541.7199 |
1297123200000 | 2547.17 |
1297209600000 | 2539.16 |
1297296000000 | 2510.11 |
1297382400000 | 2512.27 |
1297641600000 | 2493.73 |
1297728000000 | 2522.75 |
1297814400000 | 2519.4699 |
1297900800000 | 2532.11 |
1297987200000 | 2542.75 |
1298246400000 | 2544.67 |
1298332800000 | 2541.39 |
1298419200000 | 2541.19 |
1298505600000 | 2539.17 |
1298592000000 | 2546.03 |
1298851200000 | 2566.19 |
1298937600000 | 2583.64 |
1299024000000 | 2572 |
1299110400000 | 2592.36 |
1299196800000 | 2587.51 |
1299456000000 | 2582.75 |
1299542400000 | 2576.55 |
1299628800000 | 2579.48 |
1299715200000 | 2549.38 |
1299801600000 | 2540.6 |
1300060800000 | 2534.59 |
1300147200000 | 2469.02 |
1300233600000 | 2456.52 |
1300320000000 | 2501.46 |
1300406400000 | 2519.6 |
1300665600000 | 2564.84 |
1300752000000 | 2553.28 |
1300838400000 | 2573.6 |
1300924800000 | 2605.73 |
1301011200000 | 2612.64 |
1301270400000 | 2602 |
1301356800000 | 2601.38 |
1301443200000 | 2633.38 |
1301529600000 | 2637.1 |
1301616000000 | 2649.01 |
1301875200000 | 2666.23 |
1301961600000 | 2681.12 |
1302048000000 | 2698.36 |
1302134400000 | 2681.19 |
1302220800000 | 2709.09 |
1302480000000 | 2707.53 |
1302566400000 | 2696.66 |
1302652800000 | 2724.23 |
1302739200000 | 2737.08 |
1302825600000 | 2766.01 |
1303084800000 | 2690.71 |
1303171200000 | 2752.09 |
1303257600000 | 2790.68 |
1303344000000 | 2813.4 |
1303776000000 | 2841.26 |
1303862400000 | 2836.7 |
1303948800000 | 2852.31 |
1304035200000 | 2866.59 |
1304294400000 | 2886.2399 |
1304380800000 | 2882.53 |
1304467200000 | 2856.34 |
1304553600000 | 2811.18 |
1304640000000 | 2839.11 |
1304899200000 | 2796.38 |
1304985600000 | 2822.07 |
1305072000000 | 2833.82 |
1305158400000 | 2821.5 |
1305244800000 | 2832.16 |
1305504000000 | 2834.66 |
1305590400000 | 2804.01 |
1305676800000 | 2829.69 |
1305763200000 | 2843.2199 |
1305849600000 | 2829.01 |
1306108800000 | 2775.62 |
1306195200000 | 2784.34 |
1306281600000 | 2780.2399 |
1306368000000 | 2784.35 |
1306454400000 | 2827.9699 |
1306713600000 | 2835.38 |
1306800000000 | 2875.32 |
1306886400000 | 2885.33 |
1306972800000 | 2857.14 |
1307059200000 | 2869.64 |
1307318400000 | 2870.33 |
1307404800000 | 2874.75 |
1307491200000 | 2837.98 |
1307577600000 | 2839.77 |
1307664000000 | 2785.4899 |
1307923200000 | 2800.25 |
1308009600000 | 2817.39 |
1308096000000 | 2770.45 |
1308182400000 | 2745.04 |
1308268800000 | 2785 |
1308528000000 | 2791.28 |
1308614400000 | 2797.48 |
1308700800000 | 2792.61 |
1308787200000 | 2728.26 |
1308873600000 | 2747.94 |
1309132800000 | 2779.62 |
1309219200000 | 2791.45 |
1309305600000 | 2802.29 |
1309392000000 | 2825.92 |
1309478400000 | 2831.95 |
1309737600000 | 2859.61 |
1309824000000 | 2861.66 |
1309910400000 | 2834.7399 |
1309996800000 | 2863.68 |
1310083200000 | 2845.28 |
1310342400000 | 2781.07 |
1310428800000 | 2760.63 |
1310515200000 | 2778.69 |
1310601600000 | 2778.88 |
1310688000000 | 2769.58 |
1310947200000 | 2725.9699 |
1311033600000 | 2747.53 |
1311120000000 | 2771.4899 |
1311206400000 | 2820.64 |
1311292800000 | 2846.42 |
1311552000000 | 2849.44 |
1311638400000 | 2869.44 |
1311724800000 | 2828.82 |
1311811200000 | 2825.03 |
1311897600000 | 2806.31 |
1312156800000 | 2772 |
1312243200000 | 2765.65 |
1312329600000 | 2736.5 |
1312416000000 | 2679.12 |
1312502400000 | 2664.52 |
1312761600000 | 2589.44 |
1312848000000 | 2616.96 |
1312934400000 | 2562.55 |
1313020800000 | 2598.96 |
1313107200000 | 2678.89 |
1313366400000 | 2719.41 |
1313452800000 | 2732.79 |
1313539200000 | 2762.48 |
1313625600000 | 2660.88 |
1313712000000 | 2623.65 |
1313971200000 | 2658.18 |
1314057600000 | 2672.91 |
1314144000000 | 2669.23 |
1314230400000 | 2642.69 |
1314316800000 | 2639.88 |
1314576000000 | 2671.33 |
1314662400000 | 2664.42 |
1314748800000 | 2724.3 |
1314835200000 | 2733.16 |
1314921600000 | 2711.18 |
1315180800000 | 2603.95 |
1315267200000 | 2588.4699 |
1315353600000 | 2616.86 |
1315440000000 | 2604.3 |
1315526400000 | 2530.17 |
1315785600000 | 2461.09 |
1315872000000 | 2466.82 |
1315958400000 | 2499.75 |
1316044800000 | 2536.88 |
1316131200000 | 2542.28 |
1316390400000 | 2483.06 |
1316476800000 | 2544.32 |
1316563200000 | 2514.38 |
1316649600000 | 2406.18 |
1316736000000 | 2448.78 |
1316995200000 | 2483.04 |
1317081600000 | 2559.43 |
1317168000000 | 2532.61 |
1317254400000 | 2551.44 |
1317340800000 | 2510.01 |
1317600000000 | 2485.28 |
1317686400000 | 2448.4899 |
1317772800000 | 2462.4699 |
1317859200000 | 2521.16 |
1317945600000 | 2533.31 |
1318204800000 | 2563.53 |
1318291200000 | 2562.69 |
1318377600000 | 2609.6 |
1318464000000 | 2607.42 |
1318550400000 | 2661.91 |
1318809600000 | 2620.67 |
1318896000000 | 2600.91 |
1318982400000 | 2644.82 |
1319068800000 | 2623.38 |
1319155200000 | 2700.82 |
1319414400000 | 2704.41 |
1319500800000 | 2680.3 |
1319587200000 | 2673.18 |
1319673600000 | 2762.15 |
1319760000000 | 2782.31 |
1320019200000 | 2727.04 |
1320105600000 | 2643.82 |
1320192000000 | 2657.43 |
1320278400000 | 2672.05 |
1320364800000 | 2661.46 |
1320624000000 | 2655.43 |
1320710400000 | 2699.55 |
1320796800000 | 2647.29 |
1320883200000 | 2633.83 |
1320969600000 | 2712.86 |
1321228800000 | 2660.81 |
1321315200000 | 2644.4 |
1321401600000 | 2647.45 |
1321488000000 | 2635.48 |
1321574400000 | 2627.78 |
1321833600000 | 2564.91 |
1321920000000 | 2597.51 |
1322006400000 | 2537.14 |
1322092800000 | 2519.61 |
1322179200000 | 2528.11 |
1322438400000 | 2603.4899 |
1322524800000 | 2623.66 |
1322611200000 | 2699.83 |
1322697600000 | 2685.83 |
1322784000000 | 2665.25 |
1323043200000 | 2685.41 |
1323129600000 | 2666.7399 |
1323216000000 | 2689.26 |
1323302400000 | 2664.79 |
1323388800000 | 2668.88 |
1323648000000 | 2644.32 |
1323734400000 | 2632.84 |
1323820800000 | 2578.16 |
1323907200000 | 2596.94 |
1323993600000 | 2581.5 |
1324252800000 | 2616.4699 |
1324339200000 | 2645.87 |
1324425600000 | 2631.48 |
1324512000000 | 2649.32 |
1324598400000 | 2674.93 |
1324944000000 | 2687.8 |
1325030400000 | 2674.38 |
1325116800000 | 2689.08 |
1325203200000 | 2715.62 |
1325462400000 | 2741.86 |
1325548800000 | 2770.65 |
1325635200000 | 2718.43 |
1325721600000 | 2706.32 |
1325808000000 | 2670.31 |
1326067200000 | 2699.81 |
1326153600000 | 2721.2399 |
1326240000000 | 2654.06 |
1326326400000 | 2662.1 |
1326412800000 | 2615.7199 |
1326672000000 | 2637.04 |
1326758400000 | 2646.58 |
1326844800000 | 2661.08 |
1326931200000 | 2666.89 |
1327017600000 | 2679.9699 |
1327276800000 | 2698.92 |
1327363200000 | 2690.63 |
1327449600000 | 2699.71 |
1327536000000 | 2749.58 |
1327622400000 | 2720.7399 |
1327881600000 | 2720.7 |
1327968000000 | 2714.09 |
1328054400000 | 2781.36 |
1328140800000 | 2738.44 |
1328227200000 | 2783.59 |
1328486400000 | 2771.07 |
1328572800000 | 2809.63 |
1328659200000 | 2795.06 |
1328745600000 | 2815.46 |
1328832000000 | 2795.12 |
1329091200000 | 2822.07 |
1329177600000 | 2815.76 |
1329264000000 | 2827.7399 |
1329350400000 | 2836.7 |
1329436800000 | 2852.12 |
1329696000000 | 2882.63 |
1329782400000 | 2872.98 |
1329868800000 | 2868.65 |
1329955200000 | 2888.51 |
1330041600000 | 2900.08 |
1330300800000 | 2895.16 |
1330387200000 | 2897.05 |
1330473600000 | 2903.39 |
1330560000000 | 2924.64 |
1330646400000 | 2881.7 |
1330905600000 | 2910.1 |
1330992000000 | 2845.52 |
1331078400000 | 2867.83 |
1331164800000 | 2946.03 |
1331251200000 | 2925.62 |
1331510400000 | 2952.4 |
1331596800000 | 2974.2399 |
1331683200000 | 2942.81 |
1331769600000 | 2945.8 |
1331856000000 | 2971.05 |
1332115200000 | 2975.01 |
1332201600000 | 2948.7 |
1332288000000 | 2943.65 |
1332374400000 | 2934.91 |
1332460800000 | 2938.09 |
1332720000000 | 2989.59 |
1332806400000 | 2981.53 |
1332892800000 | 2957.31 |
1332979200000 | 2935.73 |
1333065600000 | 2973.39 |
1333324800000 | 3016.12 |
1333411200000 | 3012.39 |
1333497600000 | 2924.68 |
1333584000000 | 2904.06 |
1334016000000 | 2865.7399 |
1334102400000 | 2880.82 |
1334188800000 | 2918.8 |
1334275200000 | 2881.01 |
1334534400000 | 2914.7199 |
1334620800000 | 2973.79 |
1334707200000 | 2995.57 |
1334793600000 | 3006.76 |
1334880000000 | 3011.18 |
1335139200000 | 2969.08 |
1335225600000 | 3006.16 |
1335312000000 | 3016.55 |
1335398400000 | 3046.26 |
1335484800000 | 3043.58 |
1335744000000 | 3019.5 |
1335830400000 | 3027 |
1335916800000 | 3033.63 |
1336003200000 | 3056.64 |
1336089600000 | 3015.19 |
1336348800000 | 3032.08 |
1336435200000 | 2966.4 |
1336521600000 | 2958.53 |
1336608000000 | 2949.84 |
1336694400000 | 2993.19 |
1336953600000 | 2942.04 |
1337040000000 | 2932.75 |
1337126400000 | 2894.05 |
1337212800000 | 2875.7399 |
1337299200000 | 2837.48 |
1337558400000 | 2849.18 |
1337644800000 | 2863.7399 |
1337731200000 | 2792.5 |
1337817600000 | 2812.08 |
1337904000000 | 2815.09 |
1338163200000 | 2812.01 |
1338249600000 | 2840.03 |
1338336000000 | 2788.8 |
1338422400000 | 2789.76 |
1338508800000 | 2727.71 |
1338768000000 | 2736.58 |
1338854400000 | 2733.01 |
1338940800000 | 2795.41 |
1339027200000 | 2810.36 |
1339113600000 | 2800.19 |
1339372800000 | 2809.67 |
1339459200000 | 2823.26 |
1339545600000 | 2866.94 |
1339632000000 | 2878.33 |
1339718400000 | 2880.41 |
1339977600000 | 2886.36 |
1340064000000 | 2886.64 |
1340150400000 | 2878.5 |
1340236800000 | 2865.51 |
1340323200000 | 2849.23 |
1340582400000 | 2828.58 |
1340668800000 | 2843.39 |
1340755200000 | 2879.79 |
1340841600000 | 2866.94 |
1340928000000 | 2988.65 |
1341187200000 | 3002.05 |
1341273600000 | 3031.41 |
1341360000000 | 3017.38 |
1341446400000 | 2988.52 |
1341532800000 | 2981.31 |
1341792000000 | 2961.98 |
1341878400000 | 2982.5 |
1341964800000 | 2959.42 |
1342051200000 | 2935.76 |
1342137600000 | 2974.7399 |
1342396800000 | 2978.13 |
1342483200000 | 2976.31 |
1342569600000 | 3008.94 |
1342656000000 | 3043.86 |
1342742400000 | 3004.2199 |
1343001600000 | 2934.66 |
1343088000000 | 2929.66 |
1343174400000 | 2917.01 |
1343260800000 | 3049.51 |
1343347200000 | 3094.2 |
1343606400000 | 3095.45 |
1343692800000 | 3080.43 |
1343779200000 | 3110.92 |
1343865600000 | 3055.93 |
1343952000000 | 3130.7 |
1344211200000 | 3130.92 |
1344297600000 | 3130.18 |
1344384000000 | 3118.05 |
1344470400000 | 3128.09 |
1344556800000 | 3109.98 |
1344816000000 | 3108.14 |
1344902400000 | 3106.68 |
1344988800000 | 3102.92 |
1345075200000 | 3112.4699 |
1345161600000 | 3087.65 |
1345420800000 | 3105.04 |
1345507200000 | 3139.62 |
1345593600000 | 3112.4899 |
1345680000000 | 3133.21 |
1345766400000 | 3147.25 |
1346025600000 | 3154.7 |
1346112000000 | 3163.48 |
1346198400000 | 3157.56 |
1346284800000 | 3140.34 |
1346371200000 | 3160.87 |
1346630400000 | 3206.48 |
1346716800000 | 3178.61 |
1346803200000 | 3198.68 |
1346889600000 | 3251.26 |
1346976000000 | 3216.38 |
1347235200000 | 3170.01 |
1347321600000 | 3193.56 |
1347408000000 | 3169.36 |
1347494400000 | 3180.48 |
1347580800000 | 3223.21 |
1347840000000 | 3227.75 |
1347926400000 | 3243.62 |
1348012800000 | 3266.64 |
1348099200000 | 3260.96 |
1348185600000 | 3271.53 |
1348444800000 | 3249.57 |
1348531200000 | 3286.42 |
1348617600000 | 3240.77 |
1348704000000 | 3244.93 |
1348790400000 | 3215.98 |
1349049600000 | 3262.26 |
1349136000000 | 3261.76 |
1349222400000 | 3263.52 |
1349308800000 | 3294.38 |
1349395200000 | 3334.48 |
1349654400000 | 3298.54 |
1349740800000 | 3259.87 |
1349827200000 | 3248.6 |
1349913600000 | 3266.2199 |
1350000000000 | 3274.52 |
1350259200000 | 3286.12 |
1350345600000 | 3325.18 |
1350432000000 | 3332.09 |
1350518400000 | 3284.8 |
1350604800000 | 3272.28 |
1350864000000 | 3270.42 |
1350950400000 | 3203.89 |
1351036800000 | 3225.89 |
1351123200000 | 3253.34 |
1351209600000 | 3243 |
1351468800000 | 3237.02 |
1351555200000 | 3263.8 |
1351641600000 | 3236.59 |
1351728000000 | 3252.4 |
1351814400000 | 3244.33 |
1352073600000 | 3222.2199 |
1352160000000 | 3240.28 |
1352246400000 | 3217.4 |
1352332800000 | 3221.4899 |
1352419200000 | 3231.44 |
1352678400000 | 3226.18 |
1352764800000 | 3254.4 |
1352851200000 | 3231.04 |
1352937600000 | 3210.86 |
1353024000000 | 3178.27 |
1353283200000 | 3251.76 |
1353369600000 | 3268.46 |
1353456000000 | 3265.21 |
1353542400000 | 3315.82 |
1353628800000 | 3348.56 |
1353888000000 | 3343.58 |
1353974400000 | 3354.92 |
1354060800000 | 3357.91 |
1354147200000 | 3389.92 |
1354233600000 | 3379.41 |
1354492800000 | 3404.03 |
1354579200000 | 3404.54 |
1354665600000 | 3392.56 |
1354752000000 | 3382.09 |
1354838400000 | 3386.8 |
1355097600000 | 3398.12 |
1355184000000 | 3410.8 |
1355270400000 | 3408.23 |
1355356800000 | 3412.04 |
1355443200000 | 3410.09 |
1355702400000 | 3406.12 |
1355788800000 | 3423.44 |
1355875200000 | 3446.54 |
1355961600000 | 3447.93 |
1356048000000 | 3408.44 |
1356307200000 | 3413.37 |
1356566400000 | 3407.85 |
1356652800000 | 3394.18 |
1356912000000 | 3394.31 |
1357084800000 | 3448.63 |
1357171200000 | 3421.04 |
1357257600000 | 3424 |
1357516800000 | 3412.44 |
1357603200000 | 3396.57 |
1357689600000 | 3379.23 |
1357776000000 | 3404.06 |
1357862400000 | 3432.48 |
1358121600000 | 3413.59 |
1358208000000 | 3452.36 |
1358294400000 | 3458.75 |
1358380800000 | 3474.21 |
1358467200000 | 3470.81 |
1358726400000 | 3468.26 |
1358812800000 | 3482.74 |
1358899200000 | 3522.48 |
1358985600000 | 3531.5 |
1359072000000 | 3568.98 |
1359331200000 | 3562.04 |
1359417600000 | 3591.09 |
1359504000000 | 3608.3 |
1359590400000 | 3580.03 |
1359676800000 | 3635.94 |
1359936000000 | 3569.41 |
1360022400000 | 3566.95 |
1360108800000 | 3559.86 |
1360195200000 | 3527.3 |
1360281600000 | 3550.33 |
1360540800000 | 3530.35 |
1360627200000 | 3563.85 |
1360713600000 | 3572.67 |
1360800000000 | 3586.95 |
1360886400000 | 3584.33 |
1361145600000 | 3560.36 |
1361232000000 | 3623.59 |
1361318400000 | 3639.51 |
1361404800000 | 3577 |
1361491200000 | 3603.89 |
1361750400000 | 3603.02 |
1361836800000 | 3553.98 |
1361923200000 | 3580.41 |
1362009600000 | 3622.52 |
1362096000000 | 3599.91 |
1362355200000 | 3621.41 |
1362441600000 | 3665.98 |
1362528000000 | 3641.18 |
1362614400000 | 3679.47 |
1362700800000 | 3674.69 |
1362960000000 | 3687.47 |
1363046400000 | 3690.58 |
1363132800000 | 3674.97 |
1363219200000 | 3718.78 |
1363305600000 | 3724.82 |
1363564800000 | 3710.69 |
1363651200000 | 3703.56 |
1363737600000 | 3721.28 |
1363824000000 | 3691.59 |
1363910400000 | 3730.22 |
1364169600000 | 3708.13 |
1364256000000 | 3712.5 |
1364342400000 | 3686.72 |
1364428800000 | 3758.42 |
1364860800000 | 3802.03 |
1364947200000 | 3786.21 |
1365033600000 | 3739.66 |
1365120000000 | 3720.96 |
1365379200000 | 3743.76 |
1365465600000 | 3706.15 |
1365552000000 | 3766.88 |
1365638400000 | 3787.74 |
1365724800000 | 3768.35 |
1365984000000 | 3750.9 |
1366070400000 | 3736.49 |
1366156800000 | 3682.16 |
1366243200000 | 3718.87 |
1366329600000 | 3746.59 |
1366588800000 | 3731.17 |
1366675200000 | 3808.7 |
1366761600000 | 3783.2 |
1366848000000 | 3751.61 |
1366934400000 | 3731.83 |
1367193600000 | 3786.69 |
1367280000000 | 3796.14 |
1367366400000 | 3802.12 |
1367452800000 | 3789.84 |
1367539200000 | 3807.47 |
1367798400000 | 3795.64 |
1367884800000 | 3796.16 |
1367971200000 | 3853.32 |
1368057600000 | 3818.08 |
1368144000000 | 3796.67 |
1368403200000 | 3810.94 |
1368489600000 | 3835.84 |
1368576000000 | 3830.71 |
1368662400000 | 3822.29 |
1368748800000 | 3767.18 |
1369008000000 | 3788.7 |
1369094400000 | 3776.32 |
1369180800000 | 3777.69 |
1369267200000 | 3732.97 |
1369353600000 | 3753.09 |
1369612800000 | 3755.36 |
1369699200000 | 3759.34 |
1369785600000 | 3708.74 |
1369872000000 | 3720.38 |
1369958400000 | 3641.79 |
1370217600000 | 3633.72 |
1370304000000 | 3677.72 |
1370390400000 | 3619.66 |
1370476800000 | 3634.89 |
1370563200000 | 3691.36 |
1370822400000 | 3664.67 |
1370908800000 | 3639.35 |
1370995200000 | 3663.68 |
1371081600000 | 3651.83 |
1371168000000 | 3651.4 |
1371427200000 | 3681.87 |
1371513600000 | 3674.44 |
1371600000000 | 3700.66 |
1371686400000 | 3504.38 |
1371772800000 | 3489.55 |
1372032000000 | 3420.74 |
1372118400000 | 3464.71 |
1372204800000 | 3502.37 |
1372291200000 | 3540.87 |
1372377600000 | 3526.58 |
1372636800000 | 3573.98 |
1372723200000 | 3554.56 |
1372809600000 | 3505.66 |
1372896000000 | 3582.96 |
1372982400000 | 3515.91 |
1373241600000 | 3563.28 |
1373328000000 | 3560.99 |
1373414400000 | 3586.94 |
1373500800000 | 3674.76 |
1373587200000 | 3652.72 |
1373846400000 | 3673.6 |
1373932800000 | 3659.54 |
1374019200000 | 3655.67 |
1374105600000 | 3653.93 |
1374192000000 | 3662.77 |
1374451200000 | 3677.45 |
1374537600000 | 3655.95 |
1374624000000 | 3675.37 |
1374710400000 | 3627.19 |
1374796800000 | 3610.09 |
1375056000000 | 3631.84 |
1375142400000 | 3638.46 |
1375228800000 | 3702 |
1375315200000 | 3733.53 |
1375401600000 | 3770.48 |
1375660800000 | 3771.29 |
1375747200000 | 3794.43 |
1375833600000 | 3768.05 |
1375920000000 | 3774.94 |
1376006400000 | 3773.88 |
1376265600000 | 3751.5 |
1376352000000 | 3765.83 |
1376438400000 | 3774.67 |
1376524800000 | 3729.76 |
1376611200000 | 3747.82 |
1376870400000 | 3745.38 |
1376956800000 | 3737.35 |
1377043200000 | 3697.84 |
1377129600000 | 3694.49 |
1377216000000 | 3727 |
1377475200000 | 3721.97 |
1377561600000 | 3680.28 |
1377648000000 | 3639.62 |
1377734400000 | 3622.5 |
1377820800000 | 3592.54 |
1378080000000 | 3638.78 |
1378166400000 | 3603.4 |
1378252800000 | 3599.23 |
1378339200000 | 3590.05 |
1378425600000 | 3628.55 |
1378684800000 | 3616.31 |
1378771200000 | 3669.51 |
1378857600000 | 3675.63 |
1378944000000 | 3674.88 |
1379030400000 | 3688.83 |
1379289600000 | 3741.11 |
1379376000000 | 3748.52 |
1379462400000 | 3766.41 |
1379548800000 | 3883.05 |
1379635200000 | 3844.93 |
1379894400000 | 3830.51 |
1379980800000 | 3799.17 |
1380067200000 | 3787.78 |
1380153600000 | 3784.43 |
1380240000000 | 3768.07 |
1380499200000 | 3767.96 |
1380585600000 | 3721.63 |
1380672000000 | 3692.71 |
1380758400000 | 3701.66 |
1380844800000 | 3698.35 |
1381104000000 | 3690.85 |
1381190400000 | 3658.85 |
1381276800000 | 3608.05 |
1381363200000 | 3636.64 |
1381449600000 | 3665.45 |
1381708800000 | 3669.96 |
1381795200000 | 3669.87 |
1381881600000 | 3663.58 |
1381968000000 | 3773.46 |
1382054400000 | 3832.39 |
1382313600000 | 3827.37 |
1382400000000 | 3882.84 |
1382486400000 | 3875.07 |
1382572800000 | 3878.56 |
1382659200000 | 3884.5 |
1382918400000 | 3898.73 |
1383004800000 | 3906.31 |
1383091200000 | 3879.17 |
1383177600000 | 3858.33 |
1383264000000 | 3804.44 |
1383523200000 | 3825.24 |
1383609600000 | 3814.5 |
1383696000000 | 3835.84 |
1383782400000 | 3801.09 |
1383868800000 | 3783.39 |
1384128000000 | 3820.29 |
1384214400000 | 3815.8 |
1384300800000 | 3799.76 |
1384387200000 | 3844.78 |
1384473600000 | 3856.49 |
1384732800000 | 3895.63 |
1384819200000 | 3887.45 |
1384905600000 | 3876.8 |
1384992000000 | 3841.13 |
1385078400000 | 3846.99 |
1385337600000 | 3875.42 |
1385424000000 | 3824.98 |
1385510400000 | 3841.54 |
1385596800000 | 3844.55 |
1385683200000 | 3846.7 |
1385942400000 | 3810.52 |
1386028800000 | 3782.85 |
1386115200000 | 3764.84 |
1386201600000 | 3779.45 |
1386288000000 | 3819.27 |
1386547200000 | 3832.36 |
1386633600000 | 3821.76 |
1386720000000 | 3795.41 |
1386806400000 | 3743.98 |
1386892800000 | 3714.13 |
1387152000000 | 3771.97 |
1387238400000 | 3732.83 |
1387324800000 | 3759.52 |
1387411200000 | 3789.09 |
1387497600000 | 3805.44 |
1387756800000 | 3826.24 |
1387843200000 | 3823.49 |
1388102400000 | 3907.6 |
1388361600000 | 3911.66 |
1388448000000 | 3920.9 |
1388620800000 | 3839.4 |
1388707200000 | 3857.33 |
1388966400000 | 3833.14 |
1389052800000 | 3844.17 |
1389139200000 | 3826.24 |
1389225600000 | 3798.31 |
1389312000000 | 3833.53 |
1389571200000 | 3845.74 |
1389657600000 | 3860.11 |
1389744000000 | 3830.49 |
1389830400000 | 3853.36 |
1389916800000 | 3840.87 |
1390176000000 | 3867.25 |
1390262400000 | 3913.09 |
1390348800000 | 3940.41 |
1390435200000 | 3928.02 |
1390521600000 | 3842.52 |
1390780800000 | 3806.19 |
1390867200000 | 3789.74 |
1390953600000 | 3762.22 |
1391040000000 | 3692.06 |
1391126400000 | 3660.17 |
1391385600000 | 3642.7 |
1391472000000 | 3612 |
1391558400000 | 3624.14 |
1391644800000 | 3698.67 |
1391731200000 | 3732.02 |
1391990400000 | 3749.19 |
1392076800000 | 3784.35 |
1392163200000 | 3773.52 |
1392249600000 | 3764.24 |
1392336000000 | 3781.32 |
1392595200000 | 3817.11 |
1392681600000 | 3824.37 |
1392768000000 | 3850.64 |
1392854400000 | 3847.29 |
1392940800000 | 3862.54 |
1393200000000 | 3883.12 |
1393286400000 | 3887.06 |
1393372800000 | 3887.36 |
1393459200000 | 3882.39 |
1393545600000 | 3923.79 |
1393804800000 | 3842.25 |
1393891200000 | 3904.62 |
1393977600000 | 3891.15 |
1394064000000 | 3908.86 |
1394150400000 | 3885.94 |
1394409600000 | 3884.3 |
1394496000000 | 3867.58 |
1394582400000 | 3825.69 |
1394668800000 | 3801.73 |
1394755200000 | 3795.65 |
1395014400000 | 3789.82 |
1395100800000 | 3806.86 |
1395187200000 | 3796.28 |
1395273600000 | 3751.96 |
1395360000000 | 3780.63 |
1395619200000 | 3785.36 |
1395705600000 | 3861.7 |
1395792000000 | 3889.39 |
1395878400000 | 3916.7 |
1395964800000 | 3956.38 |
1396224000000 | 3947.95 |
1396310400000 | 3944.68 |
1396396800000 | 3947.54 |
1396483200000 | 3940.08 |
1396569600000 | 3958.79 |
1396828800000 | 3954.13 |
1396915200000 | 4017.11 |
1397001600000 | 4028.09 |
1397088000000 | 4041.79 |
1397174400000 | 4012.87 |
1397433600000 | 4057.02 |
1397520000000 | 4034.15 |
1397606400000 | 4043.63 |
1397692800000 | 4028.34 |
1398124800000 | 4032.58 |
1398211200000 | 4029.59 |
1398297600000 | 4020.96 |
1398384000000 | 4018.85 |
1398643200000 | 4055.69 |
1398729600000 | 4086.93 |
1398816000000 | 4089.81 |
1398902400000 | 4088.57 |
1398988800000 | 4068.13 |
1399248000000 | 4073.38 |
1399334400000 | 4081.1 |
1399420800000 | 4109.74 |
1399507200000 | 4123.02 |
1399593600000 | 4110.83 |
1399852800000 | 4137.66 |
1399939200000 | 4137.38 |
1400025600000 | 4149.26 |
1400112000000 | 4174.03 |
1400198400000 | 4212.45 |
1400457600000 | 4208.54 |
1400544000000 | 4176.78 |
1400630400000 | 4185.84 |
1400716800000 | 4195.77 |
1400803200000 | 4165.1899 |
1401062400000 | 4179.04 |
1401148800000 | 4153.24 |
1401235200000 | 4137 |
1401321600000 | 4161.8 |
1401408000000 | 4180.72 |
1401667200000 | 4165.79 |
1401753600000 | 4172.06 |
1401840000000 | 4163.97 |
1401926400000 | 4162.2299 |
1402012800000 | 4132.57 |
1402272000000 | 4147.16 |
1402358400000 | 4194.16 |
1402444800000 | 4187.5 |
1402531200000 | 4198.91 |
1402617600000 | 4183.56 |
1402876800000 | 4181 |
1402963200000 | 4191.36 |
1403049600000 | 4179.07 |
1403136000000 | 4222.95 |
1403222400000 | 4217.09 |
1403481600000 | 4209.74 |
1403568000000 | 4218 |
1403654400000 | 4183.04 |
1403740800000 | 4173.66 |
1403827200000 | 4186.72 |
1404086400000 | 4220.02 |
1404172800000 | 4252.21 |
1404259200000 | 4246.64 |
1404345600000 | 4263.8 |
1404432000000 | 4251.6 |
1404691200000 | 4224.2299 |
1404777600000 | 4197.78 |
1404864000000 | 4198.13 |
1404950400000 | 4141.04 |
1405036800000 | 4145.1899 |
1405296000000 | 4188.9799 |
1405382400000 | 4160.87 |
1405468800000 | 4189.31 |
1405555200000 | 4168.61 |
1405641600000 | 4164.1899 |
1405900800000 | 4158.86 |
1405987200000 | 4197.16 |
1406073600000 | 4192.88 |
1406160000000 | 4171.31 |
1406246400000 | 4117.35 |
1406505600000 | 4113.85 |
1406592000000 | 4121.57 |
1406678400000 | 4063.04 |
1406764800000 | 4011.65 |
1406851200000 | 3995.16 |
1407110400000 | 3969.75 |
1407196800000 | 3989.56 |
1407283200000 | 3982.51 |
1407369600000 | 3989.2 |
1407456000000 | 3950.49 |
1407715200000 | 3984.54 |
1407801600000 | 3982.44 |
1407888000000 | 4001.39 |
1407974400000 | 4026.64 |
1408060800000 | 4028.57 |
1408320000000 | 4064.11 |
1408406400000 | 4073.81 |
1408492800000 | 4061.58 |
1408579200000 | 4074.75 |
1408665600000 | 4041.21 |
1408924800000 | 4073.58 |
1409011200000 | 4096.08 |
1409097600000 | 4094.27 |
1409184000000 | 4076.16 |
1409270400000 | 4094.1 |
1409529600000 | 4096.16 |
1409616000000 | 4099.08 |
1409702400000 | 4118.54 |
1409788800000 | 4139.67 |
1409875200000 | 4110.6 |
1410134400000 | 4079.85 |
1410220800000 | 4064.89 |
1410307200000 | 4060.61 |
1410393600000 | 4063.92 |
1410480000000 | 4044.78 |
1410739200000 | 4110.83 |
1410825600000 | 4094.01 |
1410912000000 | 4064.2 |
1410998400000 | 4074.05 |
1411084800000 | 4060.15 |
1411344000000 | 4044.61 |
1411430400000 | 3997.74 |
1411516800000 | 4009.6 |
1411603200000 | 3949.28 |
1411689600000 | 3936.49 |
1411948800000 | 3927.46 |
1412035200000 | 3955.9 |
1412121600000 | 3897.29 |
1412208000000 | 3848.8 |
1412294400000 | 3826.95 |
1412553600000 | 3851.7 |
1412640000000 | 3818.31 |
1412726400000 | 3832.17 |
1412812800000 | 3847.12 |
1412899200000 | 3789.19 |
1413158400000 | 3786.34 |
1413244800000 | 3781.76 |
1413331200000 | 3724.52 |
1413417600000 | 3694.44 |
1413504000000 | 3783.36 |
1413763200000 | 3801.83 |
1413849600000 | 3850.81 |
1413936000000 | 3839.83 |
1414022400000 | 3826.99 |
1414108800000 | 3817.65 |
1414368000000 | 3847.43 |
1414454400000 | 3898.34 |
1414540800000 | 3931.63 |
1414627200000 | 3904.09 |
1414713600000 | 3939.83 |
1414972800000 | 3889.56 |
1415059200000 | 3899.6 |
1415145600000 | 3935.06 |
1415232000000 | 3934.53 |
1415318400000 | 3900.97 |
1415577600000 | 3954.83 |
1415664000000 | 3966.03 |
1415750400000 | 3959.47 |
1415836800000 | 3988.39 |
1415923200000 | 3970.27 |
1416182400000 | 3974.91 |
1416268800000 | 4008.41 |
1416355200000 | 4010.32 |
1416441600000 | 4021.44 |
1416528000000 | 4044.78 |
1416787200000 | 4045.84 |
1416873600000 | 4050.33 |
1416960000000 | 4061.05 |
1417046400000 | 4088.26 |
1417132800000 | 4118.7 |
1417392000000 | 4099.46 |
1417478400000 | 4079.66 |
1417564800000 | 4038.48 |
1417651200000 | 4043.71 |
1417737600000 | 4073.53 |
1417996800000 | 4038.97 |
1418083200000 | 4005.97 |
1418169600000 | 4007.36 |
1418256000000 | 3988.82 |
1418342400000 | 3908.83 |
1418601600000 | 3828.87 |
1418688000000 | 3887.3 |
1418774400000 | 3840.18 |
1418860800000 | 3928.11 |
1418947200000 | 3946.42 |
1419206400000 | 3963.32 |
1419292800000 | 3954.54 |
1419379200000 | 3956.96 |
1419811200000 | 3965.97 |
1419897600000 | 3902.89 |
1419984000000 | 3915.71 |
1420156800000 | 3853.29 |
1420416000000 | 3752.24 |
1420502400000 | 3717.41 |
1420588800000 | 3722.33 |
1420675200000 | 3833.49 |
1420761600000 | 3804.53 |
1421020800000 | 3845.04 |
1421107200000 | 3885.81 |
1421193600000 | 3845.78 |
1421280000000 | 3933.2 |
1421366400000 | 3940.34 |
1421625600000 | 3986.44 |
1421712000000 | 3960.83 |
1421798400000 | 3998.48 |
1421884800000 | 3973.93 |
1421971200000 | 4040.62 |
1422230400000 | 4044.68 |
1422316800000 | 4062.25 |
1422403200000 | 4077.54 |
1422489600000 | 4108.63 |
1422576000000 | 4064.1 |
1422835200000 | 4078.48 |
1422921600000 | 4086.17 |
1423008000000 | 4093.24 |
1423094400000 | 4094.52 |
1423180800000 | 4045.3 |
1423440000000 | 4019.53 |
1423526400000 | 4037.25 |
1423612800000 | 4036.77 |
1423699200000 | 4032.19 |
1423785600000 | 4004.68 |
1424044800000 | 4008.87 |
1424131200000 | 4049.63 |
1424217600000 | 4030.92 |
1424304000000 | 4081.49 |
1424390400000 | 4073.66 |
1424649600000 | 4131.93 |
1424736000000 | 4154.01 |
1424822400000 | 4144.63 |
1424908800000 | 4190.27 |
1424995200000 | 4203.37 |
1425254400000 | 4172.53 |
1425340800000 | 4157.2 |
1425427200000 | 4159 |
1425513600000 | 4187 |
1425600000000 | 4128.7299 |
1425859200000 | 4091.95 |
1425945600000 | 3977.06 |
1426032000000 | 3981.46 |
1426118400000 | 3998.22 |
1426204800000 | 3973.83 |
1426464000000 | 4013.4 |
1426550400000 | 4003.86 |
1426636800000 | 4036.44 |
1426723200000 | 4036.85 |
1426809600000 | 4095.5 |
1427068800000 | 4119.24 |
1427155200000 | 4093.48 |
1427241600000 | 4065.42 |
1427328000000 | 4010 |
1427414400000 | 4029.73 |
1427673600000 | 4041.55 |
1427760000000 | 3979.42 |
1427846400000 | 3994.92 |
1427932800000 | 4063.57 |
1428364800000 | 4123.24 |
1428451200000 | 4096.17 |
1428537600000 | 4096.37 |
1428624000000 | 4099.28 |
1428883200000 | 4084.41 |
1428969600000 | 4114.11 |
1429056000000 | 4120.3 |
1429142400000 | 4148.31 |
1429228800000 | 4126.74 |
1429488000000 | 4111.5 |
1429574400000 | 4113.66 |
1429660800000 | 4089.09 |
1429747200000 | 4117.82 |
1429833600000 | 4151.65 |
1430092800000 | 4186.16 |
1430179200000 | 4165.34 |
1430265600000 | 4112.3 |
1430352000000 | 4120.76 |
1430438400000 | 4116.9399 |
1430697600000 | 4109.4399 |
1430784000000 | 4071.36 |
1430870400000 | 4104.46 |
1430956800000 | 4090.6 |
1431043200000 | 4175.97 |
1431302400000 | 4157.06 |
1431388800000 | 4123.72 |
1431475200000 | 4157.15 |
1431561600000 | 4204.46 |
1431648000000 | 4216.35 |
1431907200000 | 4210.08 |
1431993600000 | 4207.81 |
1432080000000 | 4199.81 |
1432166400000 | 4210.9 |
1432252800000 | 4179.74 |
1432512000000 | 4180.21 |
1432598400000 | 4108.75 |
1432684800000 | 4134.92 |
1432771200000 | 4153.9 |
1432857600000 | 4094.61 |
1433116800000 | 4075.75 |
1433203200000 | 4084.17 |
1433289600000 | 4105.06 |
1433376000000 | 4078.18 |
1433462400000 | 3976.59 |
1433721600000 | 4033.15 |
1433808000000 | 4039.87 |
1433894400000 | 4110.38 |
1433980800000 | 4117.6899 |
1434067200000 | 4092.69 |
1434326400000 | 4045.45 |
1434412800000 | 4076.45 |
1434499200000 | 4065.46 |
1434585600000 | 4124.81 |
1434672000000 | 4107.92 |
1434931200000 | 4186.95 |
1435017600000 | 4162.75 |
1435104000000 | 4160.84 |
1435190400000 | 4148.71 |
1435276800000 | 4134.01 |
1435536000000 | 4049.08 |
1435622400000 | 3985.94 |
1435708800000 | 4038.45 |
1435795200000 | 4028.47 |
1435881600000 | 4002.72 |
1436140800000 | 3976.01 |
1436227200000 | 3903.63 |
1436313600000 | 3952.91 |
1436400000000 | 4031.2 |
1436486400000 | 4143.39 |
1436745600000 | 4146.2 |
1436832000000 | 4175.4799 |
1436918400000 | 4167.91 |
1437004800000 | 4200.7299 |
1437091200000 | 4194.65 |
1437350400000 | 4201.6 |
1437436800000 | 4194.6899 |
1437523200000 | 4168.58 |
1437609600000 | 4158.85 |
1437696000000 | 4110.57 |
1437955200000 | 4053.41 |
1438041600000 | 4068.79 |
1438128000000 | 4118.47 |
1438214400000 | 4052.44 |
1438300800000 | 4077.59 |
1438560000000 | 4122.56 |
1438646400000 | 4104.22 |
1438732800000 | 4117.92 |
1438819200000 | 4121.04 |
1438905600000 | 4090.34 |
1439164800000 | 4116.92 |
1439251200000 | 4083.78 |
1439337600000 | 4028.09 |
1439424000000 | 4069.68 |
1439510400000 | 4067.93 |
1439769600000 | 4055.73 |
1439856000000 | 4058.3 |
1439942400000 | 4006.75 |
1440028800000 | 3969.28 |
1440115200000 | 3868.7 |
1440374400000 | 3758.06 |
1440460800000 | 3837.7 |
1440547200000 | 3775.84 |
1440633600000 | 3809.93 |
1440720000000 | 3833.66 |
1440979200000 | 3833.84 |
1441065600000 | 3756.99 |
1441152000000 | 3766.79 |
1441238400000 | 3785.79 |
1441324800000 | 3719 |
1441584000000 | 3742.69 |
1441670400000 | 3761.93 |
1441756800000 | 3828.32 |
1441843200000 | 3797.25 |
1441929600000 | 3772.8 |
1442188800000 | 3764.3 |
1442275200000 | 3807.3 |
1442361600000 | 4002.79 |
1442448000000 | 4034.17 |
1442534400000 | 4005.97 |
1442793600000 | 3982.57 |
1442880000000 | 3852.67 |
1442966400000 | 3875.36 |
1443052800000 | 3839.19 |
1443139200000 | 3897.88 |
1443398400000 | 3880.48 |
1443484800000 | 3839.12 |
1443571200000 | 3923.04 |
1443657600000 | 3915.63 |
1443744000000 | 3969.12 |
1444003200000 | 4038.88 |
1444089600000 | 4045.12 |
1444176000000 | 4018.6 |
1444262400000 | 4037.41 |
1444348800000 | 4070.17 |
1444608000000 | 4085.25 |
1444694400000 | 4135.14 |
1444780800000 | 4154.95 |
1444867200000 | 4198.5 |
1444953600000 | 4180.84 |
1445212800000 | 4187.16 |
1445299200000 | 4190.6 |
1445385600000 | 4180.55 |
1445472000000 | 4207.97 |
1445558400000 | 4228.22 |
1445817600000 | 4224.14 |
1445904000000 | 4196.07 |
1445990400000 | 4246.38 |
1446076800000 | 4241.34 |
1446163200000 | 4273.95 |
1446422400000 | 4251.35 |
1446508800000 | 4242.47 |
1446595200000 | 4246.79 |
1446681600000 | 4255.13 |
1446768000000 | 4195.49 |
1447027200000 | 4162.74 |
1447113600000 | 4163.81 |
1447200000000 | 4239.95 |
1447286400000 | 4222.65 |
1447372800000 | 4169.77 |
1447632000000 | 4189.66 |
1447718400000 | 4258.85 |
1447804800000 | 4251.81 |
1447891200000 | 4295.24 |
1447977600000 | 4300.27 |
1448236800000 | 4268.1 |
1448323200000 | 4243.64 |
1448409600000 | 4288.68 |
1448496000000 | 4310.3 |
1448582400000 | 4291.6899 |
1448841600000 | 4290.78 |
1448928000000 | 4292.1 |
1449014400000 | 4303.54 |
1449100800000 | 4277.56 |
1449187200000 | 4276.6 |
1449446400000 | 4307.65 |
1449532800000 | 4262.43 |
1449619200000 | 4272.35 |
1449705600000 | 4247.3 |
1449792000000 | 4194.14 |
1450051200000 | 4147.33 |
1450137600000 | 4186.02 |
1450224000000 | 4205.33 |
1450310400000 | 4211.81 |
1450396800000 | 4170.07 |
1450656000000 | 4141.49 |
1450742400000 | 4135.34 |
1450828800000 | 4200.77 |
1450915200000 | 4234.32 |
1451260800000 | 4226.59 |
1451347200000 | 4264.67 |
1451433600000 | 4254.75 |
1451520000000 | 4197.3 |
1451865600000 | 4111.35 |
1451952000000 | 4113.9399 |
1452038400000 | 4084.34 |
1452124800000 | 4031.36 |
1452211200000 | 4004.32 |
1452470400000 | 3997.82 |
1452556800000 | 4018.47 |
1452643200000 | 4050.54 |
1452729600000 | 3964.91 |
1452816000000 | 3955.39 |
1453075200000 | 3934.1 |
1453161600000 | 3996.16 |
1453248000000 | 3898.95 |
1453334400000 | 3933.98 |
1453420800000 | 4034.65 |
1453680000000 | 4045.28 |
1453766400000 | 4079.99 |
1453852800000 | 4110.88 |
1453939200000 | 4099.22 |
1454025600000 | 4158.62 |
1454284800000 | 4215.33 |
1454371200000 | 4204.24 |
1454457600000 | 4202.56 |
1454544000000 | 4174.05 |
1454630400000 | 4097 |
1454889600000 | 4023.83 |
1454976000000 | 4056.54 |
1455062400000 | 4052.08 |
1455148800000 | 3980.4 |
1455235200000 | 4005.78 |
1455494400000 | 4066.93 |
1455580800000 | 4044.55 |
1455667200000 | 4098.7 |
1455753600000 | 4054.91 |
1455840000000 | 4039.43 |
1456099200000 | 4046.47 |
1456185600000 | 4055.45 |
1456272000000 | 4001.26 |
1456358400000 | 4033.76 |
1456444800000 | 3998.56 |
1456704000000 | 4008.85 |
1456790400000 | 4058.28 |
1456876800000 | 4030.65 |
1456963200000 | 4038.69 |
1457049600000 | 4105.27 |
1457308800000 | 4085.38 |
1457395200000 | 4088.48 |
1457481600000 | 4105.9 |
1457568000000 | 4098.79 |
1457654400000 | 4165.05 |
1457913600000 | 4160.68 |
1458000000000 | 4140.12 |
1458086400000 | 4112.93 |
1458172800000 | 4199.59 |
1458259200000 | 4224.87 |
1458518400000 | 4208.62 |
1458604800000 | 4184.12 |
1458691200000 | 4203.57 |
1458777600000 | 4145.59 |
1459209600000 | 4199.89 |
1459296000000 | 4302.17 |
1459382400000 | 4263.36 |
1459468800000 | 4203.93 |
1459728000000 | 4248.97 |
1459814400000 | 4209.14 |
1459900800000 | 4225.81 |
1459987200000 | 4216.49 |
1460073600000 | 4229.02 |
1460332800000 | 4223.38 |
1460419200000 | 4209.67 |
1460505600000 | 4234.6 |
1460592000000 | 4261.95 |
1460678400000 | 4292.31 |
1460937600000 | 4311.7299 |
1461024000000 | 4411.35 |
1461110400000 | 4396.02 |
1461196800000 | 4317.53 |
1461283200000 | 4264.03 |
1461542400000 | 4284 |
1461628800000 | 4285.38 |
1461715200000 | 4285.29 |
1461801600000 | 4284.74 |
1461888000000 | 4263.49 |
1462147200000 | 4296.57 |
1462233600000 | 4270.24 |
1462320000000 | 4227.13 |
1462406400000 | 4237.49 |
1462492800000 | 4244.77 |
1462752000000 | 4287.29 |
1462838400000 | 4305.8 |
1462924800000 | 4304.29 |
1463011200000 | 4296.8 |
1463097600000 | 4270.87 |
1463356800000 | 4275.72 |
1463443200000 | 4249.63 |
1463529600000 | 4242.4399 |
1463616000000 | 4176.55 |
1463702400000 | 4215.88 |
1463961600000 | 4203.76 |
1464048000000 | 4271.22 |
1464134400000 | 4301.61 |
1464220800000 | 4331.6 |
1464307200000 | 4320.28 |
1464566400000 | 4331.6 |
1464652800000 | 4295.93 |
1464739200000 | 4299.17 |
1464825600000 | 4293.02 |
1464912000000 | 4333.36 |
1465171200000 | 4358.68 |
1465257600000 | 4389.57 |
1465344000000 | 4383.55 |
1465430400000 | 4330.97 |
1465516800000 | 4244.71 |
1465776000000 | 4175.97 |
1465862400000 | 4101.02 |
1465948800000 | 4146.16 |
1466035200000 | 4106.6 |
1466121600000 | 4131.7 |
1466380800000 | 4286.86 |
1466467200000 | 4304.07 |
1466553600000 | 4304.24 |
1466640000000 | 4353.91 |
1466726400000 | 4123.67 |
1466985600000 | 4000.66 |
1467072000000 | 4098.53 |
1467158400000 | 4224.45 |
1467244800000 | 4302.4 |
1467331200000 | 4335.78 |
1467590400000 | 4322.29 |
1467676800000 | 4274.34 |
1467763200000 | 4229.04 |
1467849600000 | 4283.1899 |
1467936000000 | 4282.4399 |
1468195200000 | 4314.74 |
1468281600000 | 4329.18 |
1468368000000 | 4331.77 |
1468454400000 | 4338.4 |
1468540800000 | 4317.97 |
1468800000000 | 4322.91 |
1468886400000 | 4284.85 |
1468972800000 | 4306.7 |
1469059200000 | 4305.03 |
1469145600000 | 4306.72 |
1469404800000 | 4311.1899 |
1469491200000 | 4325.32 |
1469577600000 | 4286.89 |
1469664000000 | 4313.3 |
1469750400000 | 4410.29 |
1470009600000 | 4376.8 |
1470096000000 | 4365.59 |
1470182400000 | 4341.43 |
1470268800000 | 4353.38 |
1470355200000 | 4353.06 |
1470614400000 | 4315.32 |
1470700800000 | 4343.15 |
1470787200000 | 4355.24 |
1470873600000 | 4419.51 |
1470960000000 | 4427.41 |
1471219200000 | 4429.78 |
1471305600000 | 4422.83 |
1471392000000 | 4410.54 |
1471478400000 | 4447.59 |
1471564800000 | 4432.36 |
1471824000000 | 4418.77 |
1471910400000 | 4432.47 |
1471996800000 | 4399.5 |
1472083200000 | 4397.06 |
1472169600000 | 4411.13 |
1472428800000 | 4370.26 |
1472515200000 | 4381.4799 |
1472601600000 | 4348.9 |
1472688000000 | 4372.33 |
1472774400000 | 4455.13 |
1473033600000 | 4442.6 |
1473120000000 | 4468.49 |
1473206400000 | 4472.5 |
1473292800000 | 4436.59 |
1473379200000 | 4363.01 |
1473638400000 | 4334.96 |
1473724800000 | 4303.55 |
1473811200000 | 4307.03 |
1473897600000 | 4337.5 |
1473984000000 | 4290.59 |
1474243200000 | 4329.14 |
1474329600000 | 4342.21 |
1474416000000 | 4338.28 |
1474502400000 | 4445.16 |
1474588800000 | 4409.33 |
1474848000000 | 4395.1899 |
1474934400000 | 4404.53 |
1475020800000 | 4419.92 |
1475107200000 | 4418.32 |
1475193600000 | 4416.74 |
1475452800000 | 4417.63 |
1475539200000 | 4414.34 |
1475625600000 | 4361.47 |
1475712000000 | 4324.41 |
1475798400000 | 4268.27 |
1476057600000 | 4290.1899 |
1476144000000 | 4255.4799 |
1476230400000 | 4195.43 |
1476316800000 | 4185.93 |
1476403200000 | 4227.78 |
1476662400000 | 4188.07 |
1476748800000 | 4208.54 |
1476835200000 | 4223.63 |
1476921600000 | 4205.53 |
1477008000000 | 4173.07 |
1477267200000 | 4137.74 |
1477353600000 | 4114.86 |
1477440000000 | 4103.5 |
1477526400000 | 4126.06 |
1477612800000 | 4085.14 |
1477872000000 | 4056 |
1477958400000 | 4066.79 |
1478044800000 | 4069.54 |
1478131200000 | 4020.02 |
1478217600000 | 4015.73 |
1478476800000 | 4002.99 |
1478563200000 | 4039.21 |
1478649600000 | 3966.32 |
1478736000000 | 3830.96 |
1478822400000 | 3835.3 |
1479081600000 | 3749.73 |
1479168000000 | 3777.6 |
1479254400000 | 3781.82 |
1479340800000 | 3802.75 |
1479427200000 | 3755.04 |
1479686400000 | 3772.9 |
1479772800000 | 3752.1 |
1479859200000 | 3727.35 |
1479945600000 | 3738.05 |
1480032000000 | 3801.08 |
1480291200000 | 3781.23 |
1480377600000 | 3796.26 |
1480464000000 | 3780.04 |
1480550400000 | 3707.14 |
1480636800000 | 3734.88 |
1480896000000 | 3764.82 |
1480982400000 | 3780.21 |
1481068800000 | 3794.79 |
1481155200000 | 3786.58 |
1481241600000 | 3839.14 |
1481500800000 | 3856.85 |
1481587200000 | 3926.17 |
1481673600000 | 3913.11 |
1481760000000 | 3816.51 |
1481846400000 | 3831.1 |
1482105600000 | 3856.94 |
1482192000000 | 3835.88 |
1482278400000 | 3844.64 |
1482364800000 | 3844.53 |
1482451200000 | 3849.54 |
1482796800000 | 3857.92 |
1482883200000 | 3837.4 |
1482969600000 | 3876.26 |
1483056000000 | 3917.46 |
1483315200000 | 3924.94 |
1483401600000 | 3852.7 |
1483488000000 | 3897.84 |
1483574400000 | 3969.37 |
1483660800000 | 3958.78 |
1483920000000 | 3948.84 |
1484006400000 | 3950.35 |
1484092800000 | 3905.39 |
1484179200000 | 3953.68 |
1484265600000 | 3959.84 |
1484524800000 | 3931.1 |
1484611200000 | 3944.22 |
1484697600000 | 3972.98 |
1484784000000 | 3943.34 |
1484870400000 | 3952.42 |
1485129600000 | 3975.04 |
1485216000000 | 3972.71 |
1485302400000 | 3972.33 |
1485388800000 | 3961.44 |
1485475200000 | 3979.58 |
1485734400000 | 3942.16 |
1485820800000 | 3951.4 |
1485907200000 | 3943.28 |
1485993600000 | 3954.12 |
1486080000000 | 3989.88 |
1486339200000 | 3964.52 |
1486425600000 | 3976.27 |
1486512000000 | 4038.05 |
1486598400000 | 4018.29 |
1486684800000 | 3996.69 |
1486944000000 | 4010.32 |
1487030400000 | 3980.7 |
1487116800000 | 3995.35 |
1487203200000 | 4022.53 |
1487289600000 | 4057.94 |
1487548800000 | 4049.55 |
1487635200000 | 4051.48 |
1487721600000 | 4074.86 |
1487808000000 | 4104.67 |
1487894400000 | 4082.73 |
1488153600000 | 4090.57 |
1488240000000 | 4094.65 |
1488326400000 | 4088.24 |
1488412800000 | 4056.22 |
1488499200000 | 4058 |
1488758400000 | 4060.82 |
1488844800000 | 4044.55 |
1488931200000 | 4022.42 |
1489017600000 | 4034.18 |
1489104000000 | 4069.25 |
1489363200000 | 4091.74 |
1489449600000 | 4092.43 |
1489536000000 | 4093.37 |
1489622400000 | 4167.64 |
1489708800000 | 4205.14 |
1489968000000 | 4221.78 |
1490054400000 | 4230.5 |
1490140800000 | 4211.01 |
1490227200000 | 4211.52 |
1490313600000 | 4200.31 |
1490572800000 | 4235.4399 |
1490659200000 | 4227.4 |
1490745600000 | 4196.08 |
1490832000000 | 4198.1 |
1490918400000 | 4177.49 |
1491177600000 | 4163.9799 |
1491264000000 | 4172.84 |
1491350400000 | 4168.5 |
1491436800000 | 4175.47 |
1491523200000 | 4158.16 |
1491782400000 | 4174.27 |
1491868800000 | 4188.02 |
1491955200000 | 4215.32 |
1492041600000 | 4217.16 |
1492473600000 | 4227.7 |
1492560000000 | 4207.32 |
1492646400000 | 4221.96 |
1492732800000 | 4190.71 |
1492992000000 | 4314.54 |
1493078400000 | 4330.7 |
1493164800000 | 4322.92 |
1493251200000 | 4321.7 |
1493337600000 | 4315.38 |
1493596800000 | 4320.7299 |
1493683200000 | 4347.71 |
1493769600000 | 4357.34 |
1493856000000 | 4464.82 |
1493942400000 | 4506.3 |
1494201600000 | 4491.31 |
1494288000000 | 4504.31 |
1494374400000 | 4495.3 |
1494460800000 | 4498.43 |
1494547200000 | 4536.9 |
1494806400000 | 4537.32 |
1494892800000 | 4610.35 |
1494979200000 | 4610.39 |
1495065600000 | 4533.61 |
1495152000000 | 4601.01 |
1495411200000 | 4638.1 |
1495497600000 | 4643 |
1495584000000 | 4624 |
1495670400000 | 4636.36 |
1495756800000 | 4617 |
1496016000000 | 4605.5 |
1496102400000 | 4591.9399 |
1496188800000 | 4625 |
1496275200000 | 4648.59 |
1496361600000 | 4686.13 |
1496620800000 | 4675.27 |
1496707200000 | 4684.45 |
1496793600000 | 4664.93 |
1496880000000 | 4577.88 |
1496966400000 | 4560.21 |
1497225600000 | 4538.24 |
1497312000000 | 4554.18 |
1497398400000 | 4584.62 |
1497484800000 | 4546.51 |
1497571200000 | 4615.72 |
1497830400000 | 4631.6 |
1497916800000 | 4635.91 |
1498003200000 | 4611.97 |
1498089600000 | 4584.64 |
1498176000000 | 4565.51 |
1498435200000 | 4645.22 |
1498521600000 | 4625.9399 |
1498608000000 | 4649.31 |
1498694400000 | 4587.28 |
1498780800000 | 4565.9 |
1499040000000 | 4564.9 |
1499126400000 | 4541.13 |
1499212800000 | 4531.88 |
1499299200000 | 4518.04 |
1499385600000 | 4515.06 |
1499644800000 | 4549.07 |
1499731200000 | 4495.01 |
1499817600000 | 4580.24 |
1499904000000 | 4586.79 |
1499990400000 | 4616.37 |
1500249600000 | 4626.17 |
1500336000000 | 4634.3 |
1500422400000 | 4645.16 |
1500508800000 | 4674.97 |
1500595200000 | 4637.8 |
1500854400000 | 4591.75 |
1500940800000 | 4601.82 |
1501027200000 | 4629.8 |
1501113600000 | 4740.77 |
1501200000000 | 4737.68 |
1501459200000 | 4743.03 |
1501545600000 | 4739.93 |
1501632000000 | 4748.62 |
1501718400000 | 4783.89 |
1501804800000 | 4814.86 |
1502064000000 | 4828.29 |
1502150400000 | 4809.6 |
1502236800000 | 4781.64 |
1502323200000 | 4763.37 |
1502409600000 | 4737.39 |
1502668800000 | 4786 |
1502755200000 | 4775.93 |
1502841600000 | 4810.21 |
1502928000000 | 4819.76 |
1503014400000 | 4773.81 |
1503273600000 | 4809.78 |
1503360000000 | 4817.21 |
1503446400000 | 4816.77 |
1503532800000 | 4803.34 |
1503619200000 | 4816.82 |
1503878400000 | 4818.31 |
1503964800000 | 4834.87 |
1504051200000 | 4835.5 |
1504137600000 | 4851.14 |
1504224000000 | 4855.15 |
1504483200000 | 4838.14 |
1504569600000 | 4865.37 |
1504656000000 | 4872.93 |
1504742400000 | 4905.9 |
1504828800000 | 4941.57 |
1505088000000 | 4943.28 |
1505174400000 | 4931.77 |
1505260800000 | 4914.54 |
1505347200000 | 4886.77 |
1505433600000 | 4900.91 |
1505692800000 | 4904.16 |
1505779200000 | 4882 |
1505865600000 | 4837.62 |
1505952000000 | 4795.29 |
1506038400000 | 4814.64 |
1506297600000 | 4811.3 |
1506384000000 | 4797.86 |
1506470400000 | 4756.75 |
1506556800000 | 4795.01 |
1506643200000 | 4823.8 |
1506902400000 | 4820.89 |
1506988800000 | 4846.45 |
1507075200000 | 4888.53 |
1507161600000 | 4887.18 |
1507248000000 | 4869.49 |
1507507200000 | 4907.58 |
1507593600000 | 4953.04 |
1507680000000 | 4964.95 |
1507766400000 | 4977.91 |
1507852800000 | 5003.88 |
1508112000000 | 4985.9 |
1508198400000 | 4965.38 |
1508284800000 | 5010.61 |
1508371200000 | 5022.63 |
1508457600000 | 4993.65 |
1508716800000 | 4983.31 |
1508803200000 | 4946.17 |
1508889600000 | 4893.7299 |
1508976000000 | 4886.93 |
1509062400000 | 4892.32 |
1509321600000 | 4905.93 |
1509408000000 | 4944.54 |
1509494400000 | 4923.38 |
1509580800000 | 4910.9399 |
1509667200000 | 4946.15 |
1509926400000 | 4940.36 |
1510012800000 | 4876.17 |
1510099200000 | 4879.2 |
1510185600000 | 4878.68 |
1510272000000 | 4877.56 |
1510531200000 | 4888.2 |
1510617600000 | 4884.71 |
1510704000000 | 4867.12 |
1510790400000 | 4899.34 |
1510876800000 | 4896.2 |
1511136000000 | 4917.07 |
1511222400000 | 4925.42 |
1511308800000 | 4936.28 |
1511395200000 | 4983.6899 |
1511481600000 | 5017.9799 |
1511740800000 | 4990.6 |
1511827200000 | 5020.58 |
1511913600000 | 4984.9799 |
1512000000000 | 4986.79 |
1512086400000 | 4932.46 |
1512345600000 | 4962.75 |
1512432000000 | 4971.55 |
1512518400000 | 4986.12 |
1512604800000 | 4963.18 |
1512691200000 | 4943.34 |
1512950400000 | 4944.97 |
1513036800000 | 4951.89 |
1513123200000 | 4951.28 |
1513209600000 | 4939.03 |
1513296000000 | 4933.84 |
1513555200000 | 4998.82 |
1513641600000 | 4968.78 |
1513728000000 | 4952.97 |
1513814400000 | 4965.95 |
1513900800000 | 4965.95 |
1514332800000 | 5000.02 |
1514419200000 | 5011.37 |
1514505600000 | 5046.83 |
1514851200000 | 5022.24 |
1514937600000 | 5018.74 |
1515024000000 | 5043.75 |
1515110400000 | 5078.34 |
1515369600000 | 5049.9799 |
1515456000000 | 5046.77 |
1515542400000 | 5005.92 |
1515628800000 | 5011.96 |
1515715200000 | 5043.29 |
1515974400000 | 5087.89 |
1516060800000 | 5056.1899 |
1516147200000 | 5077.24 |
1516233600000 | 5076.9 |
1516320000000 | 5077.1 |
1516579200000 | 5087.09 |
1516665600000 | 5122.33 |
1516752000000 | 5111.74 |
1516838400000 | 5122.84 |
1516924800000 | 5133 |
1517184000000 | 5052.8 |
1517270400000 | 5069.4 |
1517356800000 | 5094.45 |
1517443200000 | 5106.4799 |
1517529600000 | 5032.35 |
1517788800000 | 4939.71 |
1517875200000 | 4794.03 |
1517961600000 | 4859.17 |
1518048000000 | 4786.43 |
1518134400000 | 4726.27 |
1518393600000 | 4773.79 |
1518480000000 | 4784.15 |
1518566400000 | 4842.35 |
1518652800000 | 4859.21 |
1518739200000 | 4923.14 |
1518998400000 | 4869.11 |
1519084800000 | 4848.75 |
1519171200000 | 4845.5 |
1519257600000 | 4852.39 |
1519344000000 | 4882.91 |
1519603200000 | 4927.79 |
1519689600000 | 4876.24 |
1519776000000 | 4827.41 |
1519862400000 | 4793.32 |
1519948800000 | 4770.5 |
1520208000000 | 4835.96 |
1520294400000 | 4846.57 |
1520380800000 | 4847.24 |
1520467200000 | 4921.66 |
1520553600000 | 4943.4 |
1520812800000 | 4974.14 |
1520899200000 | 4948.6 |
1520985600000 | 4920.02 |
1521072000000 | 4926.47 |
1521158400000 | 4897.7299 |
1521417600000 | 4878.54 |
1521504000000 | 4877.45 |
1521590400000 | 4819.2299 |
1521676800000 | 4809.58 |
1521763200000 | 4788.46 |
1522022400000 | 4784.39 |
1522108800000 | 4800.95 |
1522195200000 | 4866.24 |
1522281600000 | 4861.2 |
1522713600000 | 4814.17 |
1522800000000 | 4841.92 |
1522886400000 | 4910.66 |
1522972800000 | 4921.79 |
1523232000000 | 4951.21 |
1523318400000 | 4974.97 |
1523404800000 | 4936.6899 |
1523491200000 | 4902.32 |
1523577600000 | 4913.03 |
1523836800000 | 4905.59 |
1523923200000 | 4930.2 |
1524009600000 | 4937.6899 |
1524096000000 | 4917.77 |
1524182400000 | 4873.3 |
1524441600000 | 4818.37 |
1524528000000 | 4819.13 |
1524614400000 | 4804.2 |
1524700800000 | 4845.6899 |
1524787200000 | 4850.06 |
1525046400000 | 4850.57 |
1525132800000 | 4816.59 |
1525219200000 | 4774.4399 |
1525305600000 | 4765.26 |
1525392000000 | 4798.03 |
1525651200000 | 4823.52 |
1525737600000 | 4811.93 |
1525824000000 | 4817.5 |
1525910400000 | 4803.93 |
1525996800000 | 4822.76 |
1526256000000 | 4829.91 |
1526342400000 | 4784.6 |
1526428800000 | 4787.27 |
1526515200000 | 4801.2 |
1526601600000 | 4787.68 |
1526860800000 | 4802.34 |
1526947200000 | 4797.45 |
1527033600000 | 4771.59 |
1527120000000 | 4828.61 |
1527206400000 | 4838.09 |
1527465600000 | 4848.14 |
1527552000000 | 4781.62 |
1527638400000 | 4783.7 |
1527724800000 | 4775.74 |
1527811200000 | 4758.56 |
1528070400000 | 4822.22 |
1528156800000 | 4792.85 |
1528243200000 | 4780.43 |
1528329600000 | 4761.22 |
1528416000000 | 4772.12 |
1528675200000 | 4835.18 |
1528761600000 | 4850.22 |
1528848000000 | 4870.74 |
1528934400000 | 4833.83 |
1529020800000 | 4841.58 |
1529280000000 | 4763.88 |
1529366400000 | 4734.64 |
1529452800000 | 4749.01 |
1529539200000 | 4750.74 |
1529625600000 | 4818.3 |
1529884800000 | 4764.88 |
1529971200000 | 4763.03 |
1530057600000 | 4765.67 |
1530144000000 | 4765.26 |
1530230400000 | 4816.41 |
1530489600000 | 4796.55 |
1530576000000 | 4859.07 |
1530662400000 | 4870.24 |
1530748800000 | 4892.2 |
1530835200000 | 4944.18 |
1531094400000 | 4928.25 |
1531180800000 | 4926.9 |
1531267200000 | 4912.74 |
1531353600000 | 4931.84 |
1531440000000 | 4926.09 |
1531699200000 | 4923.41 |
1531785600000 | 4914.32 |
1531872000000 | 4918.09 |
1531958400000 | 4928.57 |
1532044800000 | 5011.04 |
1532304000000 | 4984.52 |
1532390400000 | 4972.56 |
1532476800000 | 4984.22 |
1532563200000 | 4955.9399 |
1532649600000 | 4973.7 |
1532908800000 | 4936.75 |
1532995200000 | 4929.02 |
1533081600000 | 4933.82 |
1533168000000 | 4917.09 |
1533254400000 | 4944.24 |
1533513600000 | 4929.13 |
1533600000000 | 4940.87 |
1533686400000 | 4938.09 |
1533772800000 | 4936.75 |
1533859200000 | 4842.04 |
1534118400000 | 4835.55 |
1534204800000 | 4851.15 |
1534291200000 | 4793.41 |
1534377600000 | 4852.31 |
1534464000000 | 4863.71 |
1534723200000 | 4891.27 |
1534809600000 | 4914.6899 |
1534896000000 | 4908.9 |
1534982400000 | 4895.74 |
1535068800000 | 4903.04 |
1535328000000 | 4920.86 |
1535414400000 | 4922.25 |
1535500800000 | 4935.74 |
1535587200000 | 4897.63 |
1535673600000 | 4869.92 |
1535932800000 | 4863.05 |
1536019200000 | 4805.81 |
1536105600000 | 4771.88 |
1536192000000 | 4761.18 |
1536278400000 | 4754.9399 |
1536537600000 | 4777.05 |
1536624000000 | 4739.41 |
1536710400000 | 4764.01 |
1536796800000 | 4780.75 |
1536883200000 | 4793.95 |
1537142400000 | 4789.24 |
1537228800000 | 4786.75 |
1537315200000 | 4740.64 |
1537401600000 | 4831.41 |
1537488000000 | 4855.63 |
1537747200000 | 4821.28 |
1537833600000 | 4827.01 |
1537920000000 | 4843.18 |
1538006400000 | 4829.4 |
1538092800000 | 4801.55 |
1538352000000 | 4815.38 |
1538438400000 | 4788.85 |
1538524800000 | 4828.01 |
1538611200000 | 4727.61 |
1538697600000 | 4695.6899 |
1538956800000 | 4678.68 |
1539043200000 | 4682.1 |
1539129600000 | 4635 |
1539216000000 | 4547.42 |
1539302400000 | 4552.58 |
1539561600000 | 4563.07 |
1539648000000 | 4638.79 |
1539734400000 | 4559.58 |
1539820800000 | 4586.3 |
1539907200000 | 4658.02 |
1540166400000 | 4645.43 |
1540252800000 | 4589.17 |
1540339200000 | 4601.64 |
1540425600000 | 4528.7 |
1540512000000 | 4533.13 |
1540771200000 | 4528.7299 |
1540857600000 | 4518.76 |
1540944000000 | 4550.47 |
1541030400000 | 4604.32 |
1541116800000 | 4568.63 |
1541376000000 | 4601.68 |
1541462400000 | 4601.29 |
1541548800000 | 4655.35 |
1541635200000 | 4644.84 |
1541721600000 | 4671.87 |
1541980800000 | 4621.54 |
1542067200000 | 4640.24 |
1542153600000 | 4621.16 |
1542240000000 | 4626.58 |
1542326400000 | 4669.37 |
1542585600000 | 4664.03 |
1542672000000 | 4640.35 |
1542758400000 | 4662.01 |
1542844800000 | 4657.06 |
1542931200000 | 4652.31 |
1543190400000 | 4658.32 |
1543276800000 | 4665.13 |
1543363200000 | 4635.1899 |
1543449600000 | 4680.97 |
1543536000000 | 4672.32 |
1543795200000 | 4662.22 |
1543881600000 | 4688.88 |
1543968000000 | 4635.57 |
1544054400000 | 4539.75 |
1544140800000 | 4572.75 |
1544400000000 | 4502.34 |
1544486400000 | 4540.32 |
1544572800000 | 4630.37 |
1544659200000 | 4610.18 |
1544745600000 | 4557.22 |
1545004800000 | 4520.74 |
1545091200000 | 4485.9399 |
1545177600000 | 4529.29 |
1545264000000 | 4482.35 |
1545350400000 | 4480.35 |
1545609600000 | 4450.42 |
1545868800000 | 4344.85 |
1545955200000 | 4405.13 |
1546214400000 | 4427.21 |
1546387200000 | 4377.42 |
1546473600000 | 4391.2299 |
1546560000000 | 4483.4 |
1546819200000 | 4453.09 |
1546905600000 | 4475.7 |
1546992000000 | 4495.08 |
1547078400000 | 4530.9399 |
1547164800000 | 4564.14 |
1547424000000 | 4538.12 |
1547510400000 | 4551.09 |
1547596800000 | 4489.4799 |
1547683200000 | 4531.13 |
1547769600000 | 4584.16 |
1548028800000 | 4585.63 |
1548115200000 | 4581.39 |
1548201600000 | 4602.59 |
1548288000000 | 4615.33 |
1548374400000 | 4608.21 |
1548633600000 | 4587.93 |
1548720000000 | 4635.4399 |
1548806400000 | 4674 |
1548892800000 | 4757 |
1548979200000 | 4768.05 |
1549238400000 | 4769.27 |
1549324800000 | 4818.53 |
1549411200000 | 4790.55 |
1549497600000 | 4771.18 |
1549584000000 | 4754.72 |
1549843200000 | 4766.76 |
1549929600000 | 4752.31 |
1550016000000 | 4813.05 |
1550102400000 | 4795.89 |
1550188800000 | 4852.55 |
1550448000000 | 4884.16 |
1550534400000 | 4883.12 |
1550620800000 | 4919.83 |
1550707200000 | 4950.81 |
1550793600000 | 4905.14 |
1551052800000 | 4902.26 |
1551139200000 | 4918.75 |
1551225600000 | 4878.99 |
1551312000000 | 4916.42 |
1551398400000 | 4987.34 |
1551657600000 | 4973.52 |
1551744000000 | 4984.18 |
1551830400000 | 4998.1 |
1551916800000 | 5005.68 |
1552003200000 | 4987.92 |
1552262400000 | 5001.47 |
1552348800000 | 5012.9399 |
1552435200000 | 5044.81 |
1552521600000 | 5077.68 |
1552608000000 | 5103.56 |
1552867200000 | 5113.95 |
1552953600000 | 5140.13 |
1553040000000 | 5123.65 |
1553126400000 | 5174.61 |
1553212800000 | 5082.34 |
1553472000000 | 5082.7299 |
1553558400000 | 5135.33 |
1553644800000 | 5116.59 |
1553731200000 | 5129.04 |
1553817600000 | 5141.82 |
1554076800000 | 5124.84 |
1554163200000 | 5136.54 |
1554249600000 | 5155.22 |
1554336000000 | 5148.33 |
1554422400000 | 5160.93 |
1554681600000 | 5182.34 |
1554768000000 | 5184.42 |
1554854400000 | 5206.42 |
1554940800000 | 5206.76 |
1555027200000 | 5209.34 |
1555286400000 | 5231.29 |
1555372800000 | 5212.35 |
1555459200000 | 5195.8 |
1555545600000 | 5204.3 |
1555977600000 | 5231.8 |
1556064000000 | 5237.24 |
1556150400000 | 5190.47 |
1556236800000 | 5231.05 |
1556496000000 | 5237.04 |
1556582400000 | 5285.03 |
1556668800000 | 5303.09 |
1556755200000 | 5247.88 |
1556841600000 | 5276.77 |
1557100800000 | 5275.42 |
1557187200000 | 5234.14 |
1557273600000 | 5268.28 |
1557360000000 | 5229.05 |
1557446400000 | 5256.61 |
1557705600000 | 5237.2299 |
1557792000000 | 5255.4399 |
1557878400000 | 5298.22 |
1557964800000 | 5350.97 |
1558051200000 | 5323.8 |
1558310400000 | 5288.43 |
1558396800000 | 5294 |
1558483200000 | 5292.21 |
1558569600000 | 5284.21 |
1558656000000 | 5328.55 |
1558915200000 | 5344.46 |
1559001600000 | 5324.43 |
1559088000000 | 5244.68 |
1559174400000 | 5277.27 |
1559260800000 | 5244.33 |
1559520000000 | 5332.43 |
1559606400000 | 5297.21 |
1559692800000 | 5355.36 |
1559779200000 | 5368.22 |
1559865600000 | 5450.09 |
1560124800000 | 5438.29 |
1560211200000 | 5435.18 |
1560297600000 | 5463.81 |
1560384000000 | 5426.27 |
1560470400000 | 5378.4799 |
1560729600000 | 5368.9399 |
1560816000000 | 5412.9399 |
1560902400000 | 5423.28 |
1560988800000 | 5509.1899 |
1561075200000 | 5513.65 |
1561334400000 | 5565.7 |
1561420800000 | 5547.08 |
1561507200000 | 5490.27 |
1561593600000 | 5460.8 |
1561680000000 | 5506.56 |
1561939200000 | 5472.88 |
1562025600000 | 5524.8 |
1562112000000 | 5607.57 |
1562198400000 | 5603.54 |
1562284800000 | 5526.13 |
1562544000000 | 5560 |
1562630400000 | 5540.74 |
1562716800000 | 5521.36 |
1562803200000 | 5512.11 |
1562889600000 | 5483.77 |
1563148800000 | 5495.77 |
1563235200000 | 5472.79 |
1563321600000 | 5499.02 |
1563408000000 | 5501.27 |
1563494400000 | 5541.04 |
1563753600000 | 5545.92 |
1563840000000 | 5556.62 |
1563926400000 | 5545.68 |
1564012800000 | 5554.79 |
1564099200000 | 5599.35 |
1564358400000 | 5610.29 |
1564444800000 | 5598.37 |
1564531200000 | 5616.46 |
1564617600000 | 5646.57 |
1564704000000 | 5562.6899 |
1564963200000 | 5476.13 |
1565049600000 | 5448.01 |
1565136000000 | 5497.86 |
1565222400000 | 5582.52 |
1565308800000 | 5585.07 |
1565568000000 | 5596.35 |
1565654400000 | 5566.28 |
1565740800000 | 5526.71 |
1565827200000 | 5532 |
1565913600000 | 5604.37 |
1566172800000 | 5621.93 |
1566259200000 | 5588.71 |
1566345600000 | 5661.62 |
1566432000000 | 5609.4 |
1566518400000 | 5600.9 |
1566777600000 | 5607.39 |
1566864000000 | 5642.2 |
1566950400000 | 5630.9 |
1567036800000 | 5690.37 |
1567123200000 | 5690.77 |
1567382400000 | 5716.66 |
1567468800000 | 5733.99 |
1567555200000 | 5784.7299 |
1567641600000 | 5739.24 |
1567728000000 | 5741.01 |
1567987200000 | 5648.53 |
1568073600000 | 5580.45 |
1568160000000 | 5605.85 |
1568246400000 | 5657.37 |
1568332800000 | 5574.5 |
1568592000000 | 5503.88 |
1568678400000 | 5589.1899 |
1568764800000 | 5583.58 |
1568851200000 | 5566.31 |
1568937600000 | 5559.58 |
1569196800000 | 5559.76 |
1569283200000 | 5576.54 |
1569369600000 | 5509.6 |
1569456000000 | 5553.4799 |
1569542400000 | 5560.78 |
1569801600000 | 5572.04 |
1569888000000 | 5498.32 |
1569974400000 | 5390.87 |
1570060800000 | 5466.25 |
1570147200000 | 5511.2 |
1570406400000 | 5575.57 |
1570492800000 | 5506.84 |
1570579200000 | 5536.95 |
1570665600000 | 5517.37 |
1570752000000 | 5534.03 |
1571011200000 | 5515.49 |
1571097600000 | 5533.58 |
1571184000000 | 5525.06 |
1571270400000 | 5512.58 |
1571356800000 | 5444.5 |
1571616000000 | 5438.09 |
1571702400000 | 5421.21 |
1571788800000 | 5397.6 |
1571875200000 | 5431 |
1571961600000 | 5313.84 |
1572220800000 | 5290.2299 |
1572307200000 | 5303.6899 |
1572393600000 | 5372.55 |
1572480000000 | 5368.37 |
1572566400000 | 5361.52 |
1572825600000 | 5328.54 |
1572912000000 | 5289.14 |
1572998400000 | 5340.28 |
1573084800000 | 5302.18 |
1573171200000 | 5301.51 |
1573430400000 | 5336.58 |
1573516800000 | 5307.33 |
1573603200000 | 5364.03 |
1573689600000 | 5346.52 |
1573776000000 | 5371.24 |
1574035200000 | 5401.63 |
1574121600000 | 5382.49 |
1574208000000 | 5350.02 |
1574294400000 | 5325.15 |
1574380800000 | 5320.83 |
1574640000000 | 5365.17 |
1574726400000 | 5386.29 |
1574812800000 | 5393.76 |
1574899200000 | 5392.92 |
1574985600000 | 5390.4399 |
1575244800000 | 5339.9 |
1575331200000 | 5337.84 |
1575417600000 | 5353.25 |
1575504000000 | 5351.35 |
1575590400000 | 5400.38 |
1575849600000 | 5395.25 |
1575936000000 | 5372.11 |
1576022400000 | 5378.12 |
1576108800000 | 5339.9399 |
1576195200000 | 5374.45 |
1576454400000 | 5438.7 |
1576540800000 | 5412.59 |
1576627200000 | 5421.74 |
1576713600000 | 5424.9399 |
1576800000000 | 5491.61 |
1577059200000 | 5510.02 |
1577145600000 | 5511.52 |
1577404800000 | 5561.01 |
1577664000000 | 5530.09 |
1577750400000 | 5523.84 |
1577923200000 | 5534.41 |
1578009600000 | 5539.96 |
1578268800000 | 5565.53 |
1578355200000 | 5523.5 |
1578441600000 | 5480.86 |
1578528000000 | 5481.7299 |
1578614400000 | 5484.76 |
1578873600000 | 5486.34 |
1578960000000 | 5491.55 |
1579046400000 | 5542.54 |
1579132800000 | 5564.52 |
1579219200000 | 5602.4 |
1579478400000 | 5580.32 |
1579564800000 | 5590.04 |
1579651200000 | 5572.07 |
1579737600000 | 5542.71 |
1579824000000 | 5560.43 |
1580083200000 | 5454.5 |
1580169600000 | 5447.88 |
1580256000000 | 5439.64 |
1580342400000 | 5398.87 |
1580428800000 | 5398.64 |
1580688000000 | 5411.74 |
1580774400000 | 5461.59 |
1580860800000 | 5468.14 |
1580947200000 | 5489.47 |
1581033600000 | 5439.24 |
1581292800000 | 5414.33 |
1581379200000 | 5398.21 |
1581465600000 | 5397.52 |
1581552000000 | 5358.4399 |
1581638400000 | 5398.68 |
1581897600000 | 5393.17 |
1581984000000 | 5407.83 |
1582070400000 | 5447.1899 |
1582156800000 | 5407.63 |
1582243200000 | 5397.42 |
1582502400000 | 5219.99 |
1582588800000 | 5153.6899 |
1582675200000 | 5125.6 |
1582761600000 | 4946.74 |
1582848000000 | 4765.03 |
1583107200000 | 4860.32 |
1583193600000 | 4938.66 |
1583280000000 | 4978.18 |
1583366400000 | 4977.91 |
1583452800000 | 4865.99 |
1583712000000 | 4654.16 |
1583798400000 | 4561.26 |
1583884800000 | 4495.72 |
1583971200000 | 4010.49 |
1584057600000 | 4085.45 |
1584316800000 | 3981.78 |
1584403200000 | 3989.05 |
1584489600000 | 3858.18 |
1584576000000 | 4017.54 |
1584662400000 | 4046.72 |
1584921600000 | 3846.71 |
1585008000000 | 3983.35 |
1585094400000 | 4119.75 |
1585180800000 | 4342.04 |
1585267200000 | 4182.1899 |
1585526400000 | 4263.53 |
1585612800000 | 4310.39 |
1585699200000 | 4225.22 |
1585785600000 | 4191.15 |
1585872000000 | 4153.05 |
1586131200000 | 4287.63 |
1586217600000 | 4373.3 |
1586304000000 | 4339.17 |
1586390400000 | 4435.2 |
1586822400000 | 4499.68 |
1586908800000 | 4445.02 |
1586995200000 | 4465.27 |
1587081600000 | 4564.2299 |
1587340800000 | 4571.9399 |
1587427200000 | 4394 |
1587513600000 | 4413.52 |
1587600000000 | 4436.41 |
1587686400000 | 4399.36 |
1587945600000 | 4480.78 |
1588032000000 | 4525.42 |
1588118400000 | 4567.1 |
1588204800000 | 4569.14 |
1588291200000 | 4573.57 |
1588550400000 | 4405.55 |
1588636800000 | 4389.29 |
1588723200000 | 4396.29 |
1588809600000 | 4426.31 |
1588896000000 | 4515.65 |
1589155200000 | 4513.62 |
1589241600000 | 4542.74 |
1589328000000 | 4438.85 |
1589414400000 | 4290.62 |
1589500800000 | 4330.71 |
1589760000000 | 4486.32 |
1589846400000 | 4490.25 |
1589932800000 | 4525.9799 |
1590019200000 | 4477.33 |
1590105600000 | 4438.04 |
1590364800000 | 4486.33 |
1590451200000 | 4580.53 |
1590537600000 | 4611.17 |
1590624000000 | 4718.63 |
1590710400000 | 4656.97 |
1590969600000 | 4735.8 |
1591056000000 | 4761.37 |
1591142400000 | 4872.06 |
1591228800000 | 4910.77 |
1591315200000 | 4952.85 |
1591574400000 | 4967.68 |
1591660800000 | 4959.64 |
1591747200000 | 4942.79 |
1591833600000 | 4778.37 |
1591920000000 | 4741.07 |
1592179200000 | 4698.99 |
1592265600000 | 4828.15 |
1592352000000 | 4862.68 |
1592438400000 | 4828.64 |
1592524800000 | 4875.66 |
1592784000000 | 4808.35 |
1592870400000 | 4887.6899 |
1592956800000 | 4735.4799 |
1593043200000 | 4715.2299 |
1593129600000 | 4708.04 |
1593388800000 | 4698.55 |
1593475200000 | 4697.37 |
1593561600000 | 4716.64 |
1593648000000 | 4777.85 |
1593734400000 | 4747.02 |
1593993600000 | 4831.8 |
1594080000000 | 4798.77 |
1594166400000 | 4814.86 |
1594252800000 | 4753.28 |
1594339200000 | 4853.16 |
1594598400000 | 4883.72 |
1594684800000 | 4859.9799 |
1594771200000 | 4966.07 |
1594857600000 | 4931.95 |
1594944000000 | 4907.9399 |
1595203200000 | 4925.78 |
1595289600000 | 4987.1899 |
1595376000000 | 4969.55 |
1595462400000 | 5045.87 |
1595548800000 | 5006.56 |
1595808000000 | 5032.56 |
1595894400000 | 5086.2 |
1595980800000 | 5150.43 |
1596067200000 | 5100.38 |
1596153600000 | 5034.07 |
1596412800000 | 5040.7 |
1596499200000 | 5002.56 |
1596585600000 | 5008.42 |
1596672000000 | 4932.18 |
1596758400000 | 4899.78 |
1597017600000 | 4908.24 |
1597104000000 | 4964.66 |
1597190400000 | 5047 |
1597276800000 | 5060.31 |
1597363200000 | 5012.37 |
1597622400000 | 5058.83 |
1597708800000 | 5067.83 |
1597795200000 | 5113.05 |
1597881600000 | 5030.92 |
1597968000000 | 4977.77 |
1598227200000 | 5066.51 |
1598313600000 | 5063.41 |
1598400000000 | 5077.02 |
1598486400000 | 5067.4 |
1598572800000 | 5052.85 |
1598832000000 | 5056.04 |
1598918400000 | 5004.66 |
1599004800000 | 5058.59 |
1599091200000 | 5073.05 |
1599177600000 | 4985.85 |
1599436800000 | 5033.7 |
1599523200000 | 4976.51 |
1599609600000 | 5053.25 |
1599696000000 | 5050.88 |
1599782400000 | 5027.53 |
1600041600000 | 5047 |
1600128000000 | 5056.2 |
1600214400000 | 5071.64 |
1600300800000 | 5040.55 |
1600387200000 | 5016.91 |
1600646400000 | 4837.49 |
1600732800000 | 4825.84 |
1600819200000 | 4814.05 |
1600905600000 | 4758.27 |
1600992000000 | 4763.25 |
1601251200000 | 4901.18 |
1601337600000 | 4896.28 |
1601424000000 | 4914.42 |
1601510400000 | 4924.4 |
1601596800000 | 4935.63 |
1601856000000 | 4978.02 |
1601942400000 | 4985.6 |
1602028800000 | 4987.59 |
1602115200000 | 5025.13 |
1602201600000 | 5070.7299 |
1602460800000 | 5106.09 |
1602547200000 | 5049.37 |
1602633600000 | 5034.8 |
1602720000000 | 4901.06 |
1602806400000 | 4927.88 |
1603065600000 | 4948.12 |
1603152000000 | 4966.54 |
1603238400000 | 4897.2 |
1603324800000 | 4903.16 |
1603411200000 | 4962.4799 |
1603670400000 | 4911.09 |
1603756800000 | 4869.82 |
1603843200000 | 4690.05 |
1603929600000 | 4632.26 |
1604016000000 | 4628.22 |
1604275200000 | 4653.92 |
1604361600000 | 4793.74 |
1604448000000 | 4883.43 |
1604534400000 | 4946.46 |
1604620800000 | 4952.42 |
1604880000000 | 5248.59 |
1604966400000 | 5369.26 |
1605052800000 | 5372.63 |
1605139200000 | 5342.89 |
1605225600000 | 5321.5 |
1605484800000 | 5445.84 |
1605571200000 | 5421.9799 |
1605657600000 | 5415.47 |
1605744000000 | 5326.16 |
1605830400000 | 5291.92 |
1606089600000 | 5232.29 |
1606176000000 | 5282.9399 |
1606262400000 | 5299.57 |
1606348800000 | 5307.36 |
1606435200000 | 5356.09 |
1606694400000 | 5311.91 |
1606780800000 | 5359.08 |
1606867200000 | 5358.02 |
1606953600000 | 5394.04 |
1607040000000 | 5423.4399 |
1607299200000 | 5419.12 |
1607385600000 | 5404.61 |
1607472000000 | 5421.39 |
1607558400000 | 5463.35 |
1607644800000 | 5428.7 |
1607904000000 | 5456.35 |
1607990400000 | 5435.12 |
1608076800000 | 5491.06 |
1608163200000 | 5539.92 |
1608249600000 | 5528.45 |
1608508800000 | 5408.82 |
1608595200000 | 5459.4 |
1608681600000 | 5502.72 |
1608768000000 | 5498.11 |
1609113600000 | 5539.12 |
1609200000000 | 5648.07 |
1609286400000 | 5637.85 |
1609372800000 | 5548.67 |
1609718400000 | 5588.54 |
1609804800000 | 5558.89 |
1609891200000 | 5560.61 |
1609977600000 | 5553.96 |
1610064000000 | 5566.18 |
1610323200000 | 5446.92 |
1610409600000 | 5433.56 |
1610496000000 | 5444.27 |
1610582400000 | 5435.81 |
1610668800000 | 5405.7 |
1610928000000 | 5417.33 |
1611014400000 | 5442.74 |
1611100800000 | 5427.79 |
1611187200000 | 5433.56 |
1611273600000 | 5411.01 |
1611532800000 | 5360.79 |
1611619200000 | 5416.06 |
1611705600000 | 5352.39 |
1611792000000 | 5422.41 |
1611878400000 | 5347.89 |
1612137600000 | 5377.1 |
1612224000000 | 5451.21 |
1612310400000 | 5413.91 |
1612396800000 | 5421.42 |
1612483200000 | 5454.27 |
1612742400000 | 5421.31 |
1612828800000 | 5453.91 |
1612915200000 | 5438.9799 |
1613001600000 | 5444.14 |
1613088000000 | 5434.16 |
1613347200000 | 5513.9799 |
1613433600000 | 5482.29 |
1613520000000 | 5461.06 |
1613606400000 | 5459.86 |
1613692800000 | 5488.26 |
1613952000000 | 5469.32 |
1614038400000 | 5470.59 |
1614124800000 | 5456.9799 |
1614211200000 | 5445.31 |
1614297600000 | 5257.12 |
1614556800000 | 5334.41 |
1614643200000 | 5324.57 |
1614729600000 | 5318.4399 |
1614816000000 | 5392.59 |
1614902400000 | 5343.27 |
1615161600000 | 5366.9799 |
1615248000000 | 5409.51 |
1615334400000 | 5471.26 |
1615420800000 | 5460.34 |
1615507200000 | 5455.46 |
1615766400000 | 5476.43 |
1615852800000 | 5496.43 |
1615939200000 | 5508.26 |
1616025600000 | 5494.01 |
1616112000000 | 5474.55 |
1616371200000 | 5477.02 |
1616457600000 | 5477.34 |
1616544000000 | 5429.16 |
1616630400000 | 5397.04 |
1616716800000 | 5433.52 |
1616976000000 | 5490.62 |
1617062400000 | 5489.72 |
1617148800000 | 5445.9 |
1617235200000 | 5464.42 |
1617667200000 | 5579.29 |
1617753600000 | 5607.39 |
1617840000000 | 5687.54 |
1617926400000 | 5703.2299 |
1618185600000 | 5680.52 |
1618272000000 | 5673.68 |
1618358400000 | 5678.35 |
1618444800000 | 5749.76 |
1618531200000 | 5777.43 |
1618790400000 | 5828.24 |
1618876800000 | 5780.54 |
1618963200000 | 5839.59 |
1619049600000 | 5916.28 |
1619136000000 | 5892.59 |
1619395200000 | 5866.9 |
1619481600000 | 5859.15 |
1619568000000 | 5891.11 |
1619654400000 | 5936.13 |
1619740800000 | 5861.93 |
1620000000000 | 5918.85 |
1620086400000 | 5879.36 |
1620172800000 | 5909.88 |
1620259200000 | 5998.89 |
1620345600000 | 6039.91 |
1620604800000 | 6063.65 |
1620691200000 | 5951.76 |
1620777600000 | 5972.45 |
1620864000000 | 5981.71 |
1620950400000 | 6043.27 |
1621209600000 | 6067.74 |
1621296000000 | 6086.79 |
1621382400000 | 6055.34 |
1621468800000 | 6142.57 |
1621555200000 | 6153.59 |
1621814400000 | 6174.56 |
1621900800000 | 6180.54 |
1621987200000 | 6185.83 |
1622073600000 | 6137.53 |
1622160000000 | 6155.47 |
1622419200000 | 6150.35 |
1622505600000 | 6171.28 |
1622592000000 | 6191.74 |
1622678400000 | 6139.82 |
1622764800000 | 6180.72 |
1623024000000 | 6218.96 |
1623110400000 | 6244.11 |
1623196800000 | 6258.24 |
1623283200000 | 6244.6 |
1623369600000 | 6214.2 |
1623628800000 | 6210.6899 |
1623715200000 | 6246.16 |
1623801600000 | 6277.82 |
1623888000000 | 6180.01 |
1623974400000 | 6071.2299 |
1624233600000 | 6126.24 |
1624320000000 | 6150.51 |
1624406400000 | 6162.42 |
1624492800000 | 6182.39 |
1624579200000 | 6200.49 |
1624838400000 | 6190.85 |
1624924800000 | 6169.2299 |
1625011200000 | 6107.6899 |
1625097600000 | 6151.61 |
1625184000000 | 6132.15 |
1625443200000 | 6143.67 |
1625529600000 | 6113.8 |
1625616000000 | 6148.95 |
1625702400000 | 6082.1 |
1625788800000 | 6089.32 |
1626048000000 | 6127.15 |
1626134400000 | 6141.97 |
1626220800000 | 6117.18 |
1626307200000 | 6085.5 |
1626393600000 | 6102.6899 |
1626652800000 | 5984.3 |
1626739200000 | 5992.16 |
1626825600000 | 6059.24 |
1626912000000 | 6055.07 |
1626998400000 | 6098.4 |
1627257600000 | 6085.87 |
1627344000000 | 6101.83 |
1627430400000 | 6107.86 |
1627516800000 | 6172.86 |
1627603200000 | 6145.07 |
1627862400000 | 6183.09 |
1627948800000 | 6150.9799 |
1628035200000 | 6140.76 |
1628121600000 | 6138.56 |
1628208000000 | 6069.32 |
1628467200000 | 6055.66 |
1628553600000 | 6062.14 |
1628640000000 | 6062 |
1628726400000 | 6057.38 |
1628812800000 | 6126.49 |
1629072000000 | 6134.92 |
1629158400000 | 6111.99 |
1629244800000 | 6107.04 |
1629331200000 | 6008.9799 |
1629417600000 | 5991.17 |
1629676800000 | 6047.71 |
1629763200000 | 6048.82 |
1629849600000 | 6018.31 |
1629936000000 | 6011.82 |
1630022400000 | 6059.79 |
1630281600000 | 6076.18 |
1630368000000 | 6057.02 |
1630454400000 | 6123.05 |
1630540800000 | 6111.04 |
1630627200000 | 6079.72 |
1630886400000 | 6099.2 |
1630972800000 | 6043.71 |
1631059200000 | 5997.47 |
1631145600000 | 6004.14 |
1631232000000 | 5991.77 |
1631491200000 | 6000.2299 |
1631577600000 | 5990.61 |
1631664000000 | 5921.85 |
1631750400000 | 5922.25 |
1631836800000 | 5910.29 |
1632096000000 | 5875.6 |
1632182400000 | 5946.9799 |
1632268800000 | 5983.88 |
1632355200000 | 6007.32 |
1632441600000 | 5928.13 |
1632700800000 | 5907.97 |
1632787200000 | 5824.61 |
1632873600000 | 5829.54 |
1632960000000 | 5835.15 |
1633046400000 | 5799.7 |
1633305600000 | 5817.2 |
1633392000000 | 5818.65 |
1633478400000 | 5777.96 |
1633564800000 | 5848.33 |
1633651200000 | 5833 |
1633910400000 | 5815 |
1633996800000 | 5817.65 |
1634083200000 | 5896.49 |
1634169600000 | 5961.21 |
1634256000000 | 5960.07 |
1634515200000 | 5935.9799 |
1634601600000 | 5912.21 |
1634688000000 | 6009.06 |
1634774400000 | 5997.29 |
1634860800000 | 6020.15 |
1635120000000 | 6007.1 |
1635206400000 | 6039.34 |
1635292800000 | 6026.31 |
1635379200000 | 6166.63 |
1635465600000 | 6106.08 |
1635724800000 | 6129.46 |
1635811200000 | 6139.11 |
1635897600000 | 6179.45 |
1635984000000 | 6175.25 |
1636070400000 | 6189.16 |
1636329600000 | 6166.62 |
1636416000000 | 6189.55 |
1636502400000 | 6193.54 |
1636588800000 | 6174.58 |
1636675200000 | 6192.01 |
1636934400000 | 6196.47 |
1637020800000 | 6173.61 |
1637107200000 | 6143.55 |
1637193600000 | 6159.75 |
1637280000000 | 6124.41 |
1637539200000 | 6096.63 |
1637625600000 | 6039.21 |
1637712000000 | 5998.76 |
1637798400000 | 6071.96 |
1637884800000 | 5952.82 |
1638144000000 | 5946.14 |
1638230400000 | 5815.07 |
1638316800000 | 5879.9799 |
1638403200000 | 5876.3 |
1638489600000 | 5861.06 |
1638748800000 | 5988.82 |
1638835200000 | 6041.16 |
1638921600000 | 6043.24 |
1639008000000 | 6034.66 |
1639094400000 | 6066.4799 |
1639353600000 | 6039.22 |
1639440000000 | 6029.49 |
1639526400000 | 6031.4 |
1639612800000 | 6149.06 |
1639699200000 | 6149.12 |
1639958400000 | 6106.6899 |
1640044800000 | 6134.26 |
1640131200000 | 6203.6 |
1640217600000 | 6226.13 |
1640304000000 | 6218.27 |
1640563200000 | 6236.03 |
1640649600000 | 6253.97 |
1640736000000 | 6313.49 |
1640822400000 | 6287.08 |
1640908800000 | 6293.13 |
1641168000000 | 6306.99 |
1641254400000 | 6413.31 |
1641340800000 | 6367.24 |
1641427200000 | 6233.74 |
1641513600000 | 6186.7 |
1641772800000 | 6148.43 |
1641859200000 | 6148.53 |
1641945600000 | 6184.78 |
1642032000000 | 6202.61 |
1642118400000 | 6174.35 |
1642377600000 | 6201.07 |
1642464000000 | 6117.32 |
1642550400000 | 6098.25 |
1642636800000 | 6123.1 |
1642723200000 | 6095.85 |
1642982400000 | 5912.77 |
1643068800000 | 5887.88 |
1643155200000 | 5900 |
1643241600000 | 5894.75 |
1643328000000 | 5827.41 |
1643587200000 | 5858.96 |
1643673600000 | 5929.24 |
1643760000000 | 6034.58 |
1643846400000 | 5963.12 |
1643932800000 | 5903.84 |
1644192000000 | 5929.22 |
1644278400000 | 5905.1 |
1644364800000 | 5936.9799 |
1644451200000 | 5952.97 |
1644537600000 | 5942.79 |
1644796800000 | 5800.13 |
1644883200000 | 5883.81 |
1644969600000 | 5893.4 |
1645056000000 | 5906.43 |
1645142400000 | 5916.22 |
1645401600000 | 5854.91 |
1645488000000 | 5829.41 |
1645574400000 | 5869.81 |
1645660800000 | 5588.77 |
1645747200000 | 5879.4799 |
1646006400000 | 5837.09 |
1646092800000 | 5725.25 |
1646179200000 | 5643.07 |
1646265600000 | 5570.81 |
1646352000000 | 5375.72 |
1646611200000 | 5194.56 |
1646697600000 | 5079.86 |
1646784000000 | 5414.5 |
1646870400000 | 5278.03 |
1646956800000 | 5269.9 |
1647216000000 | 5350.18 |
1647302400000 | 5341.27 |
1647388800000 | 5493.85 |
1647475200000 | 5616.1 |
1647561600000 | 5681.59 |
1647820800000 | 5647.37 |
1647907200000 | 5649.27 |
1647993600000 | 5588.52 |
1648080000000 | 5605.53 |
1648166400000 | 5623.25 |
1648425600000 | 5627.68 |
1648512000000 | 5772.75 |
1648598400000 | 5795.22 |
1648684800000 | 5734.4799 |
1648771200000 | 5719.51 |
1649030400000 | 5749.63 |
1649116800000 | 5797.4799 |
1649203200000 | 5740.6 |
1649289600000 | 5741.47 |
1649376000000 | 5794.07 |
1649635200000 | 5799.88 |
1649721600000 | 5745.1899 |
1649808000000 | 5689.83 |
1649894400000 | 5725.88 |
1650326400000 | 5639.33 |
1650412800000 | 5761.71 |
1650499200000 | 5789.77 |
1650585600000 | 5715.49 |
1650844800000 | 5687.9399 |
1650931200000 | 5652.08 |
1651017600000 | 5610.59 |
1651104000000 | 5628.08 |
1651190400000 | 5700.22 |
1651449600000 | 5624.93 |
1651536000000 | 5633.28 |
1651622400000 | 5546.28 |
1651708800000 | 5534.93 |
1651795200000 | 5384.68 |
1652054400000 | 5244.31 |
1652140800000 | 5277.7 |
1652227200000 | 5359.4 |
1652313600000 | 5274.5 |
1652400000000 | 5367.89 |
1652659200000 | 5420.92 |
1652745600000 | 5469.1 |
1652832000000 | 5349.14 |
1652918400000 | 5181.92 |
1653004800000 | 5194.92 |
1653264000000 | 5317.53 |
1653350400000 | 5285.64 |
1653436800000 | 5304.91 |
1653523200000 | 5330.86 |
1653609600000 | 5391.93 |
1653868800000 | 5444.43 |
1653955200000 | 5430.46 |
1654041600000 | 5322.63 |
1654128000000 | 5363.09 |
1654214400000 | 5366.59 |
1654473600000 | 5403.84 |
1654560000000 | 5350.81 |
1654646400000 | 5289.61 |
1654732800000 | 5229.21 |
1654819200000 | 5098.9799 |
1655078400000 | 5031.08 |
1655164800000 | 4905.54 |
1655251200000 | 4978.55 |
1655337600000 | 4952.96 |
1655424000000 | 4978.57 |
1655683200000 | 5038.35 |
1655769600000 | 5023.53 |
1655856000000 | 5060.46 |
1655942400000 | 5021.39 |
1656028800000 | 5185.8 |
1656288000000 | 5228.34 |
1656374400000 | 5203.34 |
1656460800000 | 5158.11 |
1656547200000 | 5103.6899 |
1656633600000 | 5103.42 |
1656892800000 | 5133.83 |
1656979200000 | 5050.27 |
1657065600000 | 5135.16 |
1657152000000 | 5110.06 |
1657238400000 | 5146.15 |
1657497600000 | 5123.86 |
1657584000000 | 5137.72 |
1657670400000 | 5137.05 |
1657756800000 | 5030.26 |
1657843200000 | 5131.17 |
1658102400000 | 5192.03 |
1658188800000 | 5253.31 |
1658275200000 | 5194.24 |
1658361600000 | 5228.32 |
1658448000000 | 5284.63 |
1658707200000 | 5294.37 |
1658793600000 | 5295.47 |
1658880000000 | 5308.43 |
1658966400000 | 5339.88 |
1659052800000 | 5393.25 |
1659312000000 | 5429.54 |
1659398400000 | 5358.53 |
1659484800000 | 5329.96 |
1659571200000 | 5371.9399 |
1659657600000 | 5284.7 |
1659916800000 | 5354.89 |
1660003200000 | 5341.31 |
1660089600000 | 5418.77 |
1660176000000 | 5417.85 |
1660262400000 | 5356.57 |
1660521600000 | 5383.03 |
1660608000000 | 5362.05 |
1660694400000 | 5382.14 |
1660780800000 | 5359.05 |
1660867200000 | 5330.36 |
1661126400000 | 5259.91 |
1661212800000 | 5212.79 |
1661299200000 | 5248.67 |
1661385600000 | 5230.28 |
1661472000000 | 5164.12 |
1661731200000 | 5099.4799 |
1661817600000 | 5068.53 |
1661904000000 | 5049.25 |
1661990400000 | 4939.96 |
1662076800000 | 5031.02 |
1662336000000 | 4940.85 |
1662422400000 | 4946.24 |
1662508800000 | 4925.29 |
1662595200000 | 4937.89 |
1662681600000 | 5030.52 |
1662940800000 | 5143.07 |
1663027200000 | 5035.45 |
1663113600000 | 4952.06 |
1663200000000 | 4915.16 |
1663286400000 | 4866.37 |
1663545600000 | 4880.82 |
1663632000000 | 4831.6 |
1663718400000 | 4821.58 |
1663804800000 | 4772.56 |
1663891200000 | 4656.66 |
1664150400000 | 4622.72 |
1664236800000 | 4615.03 |
1664323200000 | 4579.28 |
1664409600000 | 4604.12 |
1664496000000 | 4666.34 |
1664755200000 | 4624.39 |
1664841600000 | 4794.16 |
1664928000000 | 4704.14 |
1665014400000 | 4645.84 |
1665100800000 | 4594.31 |
1665360000000 | 4516.84 |
1665446400000 | 4541.47 |
1665532800000 | 4558 |
1665619200000 | 4518.55 |
1665705600000 | 4577.88 |
1665964800000 | 4664.18 |
1666051200000 | 4682.31 |
1666137600000 | 4581.97 |
1666224000000 | 4571.54 |
1666310400000 | 4500.56 |
1666569600000 | 4606.49 |
1666656000000 | 4691.25 |
1666742400000 | 4702.41 |
1666828800000 | 4671.26 |
1666915200000 | 4675.82 |
1667174400000 | 4683.17 |
1667260800000 | 4670.88 |
1667347200000 | 4661.9 |
1667433600000 | 4556.9399 |
1667520000000 | 4712.49 |
1667779200000 | 4743.9 |
1667865600000 | 4782.31 |
1667952000000 | 4772.17 |
1668038400000 | 4961.07 |
1668124800000 | 4995.59 |
1668384000000 | 5007.57 |
1668470400000 | 4998.65 |
1668556800000 | 5033.91 |
1668643200000 | 4995.5 |
1668729600000 | 5049.99 |
1668988800000 | 5050.54 |
1669075200000 | 5084.92 |
1669161600000 | 5156.07 |
1669248000000 | 5188.09 |
1669334400000 | 5172.25 |
1669593600000 | 5176.41 |
1669680000000 | 5115.63 |
1669766400000 | 5116.65 |
1669852800000 | 5279.87 |
1669939200000 | 5279.39 |
1670198400000 | 5226.7299 |
1670284800000 | 5217.29 |
1670371200000 | 5180.51 |
1670457600000 | 5173.32 |
1670544000000 | 5192.42 |
1670803200000 | 5159.8 |
1670889600000 | 5269.06 |
1670976000000 | 5300.17 |
1671062400000 | 5145.14 |
1671148800000 | 5091.7299 |
1671408000000 | 5101.5 |
1671494400000 | 5100.47 |
1671580800000 | 5175.63 |
1671667200000 | 5131.77 |
1671753600000 | 5126.3 |
1672099200000 | 5143.51 |
1672185600000 | 5140.58 |
1672272000000 | 5172.4 |
1672358400000 | 5118.32 |
1672617600000 | 5133.62 |
1672704000000 | 5110.28 |
1672790400000 | 5217.32 |
1672876800000 | 5151.97 |
1672963200000 | 5218.9399 |
1673222400000 | 5274.79 |
1673308800000 | 5236.68 |
1673395200000 | 5288.91 |
1673481600000 | 5303.47 |
1673568000000 | 5349.51 |
1673827200000 | 5382.97 |
1673913600000 | 5428.11 |
1674000000000 | 5367.55 |
1674086400000 | 5346.9399 |
1674172800000 | 5356.63 |
1674432000000 | 5384.06 |
1674518400000 | 5369.81 |
1674604800000 | 5364.7299 |
1674691200000 | 5246.42 |
1674777600000 | 5202.2299 |
1675036800000 | 5250.55 |
1675123200000 | 5299.07 |
1675209600000 | 5342.64 |
1675296000000 | 5353.9 |
1675382400000 | 5339.82 |
1675641600000 | 5257.65 |
1675728000000 | 5202.1899 |
1675814400000 | 5233.4399 |
1675900800000 | 5241.8 |
1675987200000 | 5173.79 |
1676246400000 | 5249.29 |
1676332800000 | 5238.4 |
1676419200000 | 5252.25 |
1676505600000 | 5271.64 |
1676592000000 | 5272.38 |
1676851200000 | 5320.31 |
1676937600000 | 5328.01 |
1677024000000 | 5358.92 |
1677110400000 | 5306.8 |
1677196800000 | 5248.68 |
1677456000000 | 5299.95 |
1677542400000 | 5251.57 |
1677628800000 | 5233.01 |
1677715200000 | 5301.7299 |
1677801600000 | 5309.53 |
1678060800000 | 5292.77 |
1678147200000 | 5236.82 |
1678233600000 | 5229.5 |
1678320000000 | 5264.49 |
1678406400000 | 5301.09 |
1678665600000 | 5280.42 |
1678752000000 | 5322.4799 |
1678838400000 | 5201.79 |
1678924800000 | 5345.52 |
1679011200000 | 5286.07 |
1679270400000 | 5349.26 |
1679356800000 | 5376.64 |
1679443200000 | 5459.7299 |
1679529600000 | 5493.29 |
1679616000000 | 5449.45 |
1679875200000 | 5468.64 |
1679961600000 | 5470.93 |
1680048000000 | 5534.04 |
1680134400000 | 5562.68 |
1680220800000 | 5599.89 |
1680480000000 | 5618.39 |
1680566400000 | 5663.28 |
1680652800000 | 5699.75 |
1680739200000 | 5719.85 |
1681171200000 | 5706.08 |
1681257600000 | 5722.59 |
1681344000000 | 5737.24 |
1681430400000 | 5738.16 |
1681689600000 | 5732.75 |
1681776000000 | 5738.4 |
1681862400000 | 5798.15 |
1681948800000 | 5819.55 |
1682035200000 | 5860.99 |
1682294400000 | 5909.61 |
1682380800000 | 5910.37 |
1682467200000 | 5905.63 |
1682553600000 | 5840.02 |
1682640000000 | 5834.47 |
1682899200000 | 5806.3 |
1682985600000 | 5787.99 |
1683072000000 | 5872.57 |
1683158400000 | 5889.43 |
1683244800000 | 5887.84 |
1683504000000 | 5910.93 |
1683590400000 | 5848.09 |
1683676800000 | 5786.71 |
1683763200000 | 5797.91 |
1683849600000 | 5737.71 |
1684108800000 | 5758.05 |
1684195200000 | 5737.96 |
1684281600000 | 5637.68 |
1684368000000 | 5631.13 |
1684454400000 | 5657.89 |
1684713600000 | 5655.2 |
1684800000000 | 5623 |
1684886400000 | 5554.7299 |
1684972800000 | 5504.3 |
1685059200000 | 5511.24 |
1685318400000 | 5515.7 |
1685404800000 | 5376.49 |
1685491200000 | 5286.46 |
1685577600000 | 5335.34 |
1685664000000 | 5377.62 |
1685923200000 | 5328.3 |
1686009600000 | 5345.6899 |
1686096000000 | 5324.86 |
1686182400000 | 5319.68 |
1686268800000 | 5299.39 |
1686528000000 | 5287.57 |
1686614400000 | 5340.5 |
1686700800000 | 5401.4 |
1686787200000 | 5446.43 |
1686873600000 | 5474.86 |
1687132800000 | 5402.67 |
1687219200000 | 5368.7299 |
1687305600000 | 5382.65 |
1687392000000 | 5401.42 |
1687478400000 | 5375.99 |
1687737600000 | 5351.24 |
1687824000000 | 5352.1 |
1687910400000 | 5351.3 |
1687996800000 | 5360.91 |
1688083200000 | 5433.83 |
1688342400000 | 5445.79 |
1688428800000 | 5447.2 |
1688515200000 | 5413.42 |
1688601600000 | 5333.43 |
1688688000000 | 5348.7 |
1688947200000 | 5365.01 |
1689033600000 | 5397.1899 |
1689120000000 | 5494.83 |
1689206400000 | 5573.4 |
1689292800000 | 5606.02 |
1689552000000 | 5552.24 |
1689638400000 | 5570.45 |
1689724800000 | 5589.63 |
1689811200000 | 5558.1 |
1689897600000 | 5582.67 |
1690156800000 | 5558.17 |
1690243200000 | 5574.66 |
1690329600000 | 5559.29 |
1690416000000 | 5590.97 |
1690502400000 | 5589.22 |
1690761600000 | 5499.77 |
1690848000000 | 5453.63 |
1690934400000 | 5403.1899 |
1691020800000 | 5353.01 |
1691107200000 | 5370.79 |
1691366400000 | 5355.6899 |
1691452800000 | 5324.1 |
1691539200000 | 5347.4399 |
1691625600000 | 5421.4 |
1691712000000 | 5337.42 |
1691971200000 | 5336.79 |
1692057600000 | 5301.89 |
1692144000000 | 5292.06 |
1692230400000 | 5240.32 |
1692316800000 | 5227.95 |
1692576000000 | 5235.29 |
1692662400000 | 5215.3 |
1692748800000 | 5241.84 |
1692835200000 | 5263.28 |
1692921600000 | 5251.08 |
1693180800000 | 5292.32 |
1693267200000 | 5330.85 |
1693353600000 | 5372.28 |
1693440000000 | 5268.66 |
1693526400000 | 5212.5 |
1693785600000 | 5176.83 |
1693872000000 | 5106.58 |
1693958400000 | 5104.88 |
1694044800000 | 5101.12 |
1694131200000 | 5125.77 |
1694390400000 | 5145.36 |
1694476800000 | 5091.67 |
1694563200000 | 5075.45 |
1694649600000 | 5074.16 |
1694736000000 | 5076.63 |
1694995200000 | 5067.34 |
1695081600000 | 5077.32 |
1695168000000 | 5135.41 |
1695254400000 | 5068.43 |
1695340800000 | 5038.6 |
1695600000000 | 4941.03 |
1695686400000 | 4901.09 |
1695772800000 | 4822.01 |
1695859200000 | 4818.4 |
1695945600000 | 4884.72 |
1696204800000 | 4781.37 |
1696291200000 | 4768.61 |
1696377600000 | 4776.46 |
1696464000000 | 4826.7 |
1696550400000 | 4747.1 |
1696809600000 | 4773.62 |
1696896000000 | 4886.14 |
1696982400000 | 4928.71 |
1697068800000 | 4866.99 |
1697155200000 | 4803.1 |
1697414400000 | 4848.99 |
1697500800000 | 4856.83 |
1697587200000 | 4829.15 |
1697673600000 | 4817.55 |
1697760000000 | 4797.6 |
1698019200000 | 4808.18 |
1698105600000 | 4836.2299 |
1698192000000 | 4868.54 |
1698278400000 | 4827.92 |
1698364800000 | 4770.67 |
1698624000000 | 4826.2299 |
1698710400000 | 4876.72 |
1698796800000 | 4903.57 |
1698883200000 | 5000.72 |
1698969600000 | 5080.9399 |
1699228800000 | 5061.25 |
1699315200000 | 5041.9799 |
1699401600000 | 5066.1899 |
1699488000000 | 5120.4799 |
1699574400000 | 4933.99 |
1699833600000 | 4969.22 |
1699920000000 | 5085.9799 |
1700006400000 | 5084.37 |
1700092800000 | 5034.4799 |
1700179200000 | 5050.63 |
1700438400000 | 5056.1899 |
1700524800000 | 5086.39 |
1700611200000 | 5104.02 |
1700697600000 | 5119.54 |
1700784000000 | 5147.2299 |
1701043200000 | 5113.96 |
1701129600000 | 5097.13 |
1701216000000 | 5076.97 |
1701302400000 | 5090.53 |
1701388800000 | 5075.92 |
1701648000000 | 5077.25 |
1701734400000 | 5078.81 |
1701820800000 | 5059.76 |
1701907200000 | 5052.64 |
1701993600000 | 5084.54 |
1702252800000 | 5067.79 |
1702339200000 | 5074.2 |
1702425600000 | 5059.08 |
1702512000000 | 5199.81 |
1702598400000 | 5150.52 |
1702857600000 | 5153.52 |
1702944000000 | 5186.32 |
1703030400000 | 5185.76 |
1703116800000 | 5180.97 |
1703203200000 | 5206.18 |
1703635200000 | 5264.82 |
1703721600000 | 5271 |
1703808000000 | 5256.55 |
1704153600000 | 5188.33 |
1704240000000 | 5165.75 |
1704326400000 | 5201.02 |
1704412800000 | 5170.2299 |
1704672000000 | 5198.37 |
1704758400000 | 5174.67 |
1704844800000 | 5190.17 |
1704931200000 | 5167.86 |
1705017600000 | 5204.09 |
1705276800000 | 5194.06 |
1705363200000 | 5176.24 |
1705449600000 | 5102.54 |
1705536000000 | 5074.12 |
1705622400000 | 5088.13 |
1705881600000 | 5085.2299 |
1705968000000 | 5043.88 |
1706054400000 | 5091.51 |
1706140800000 | 5074.56 |
1706227200000 | 5207.15 |
1706486400000 | 5206.05 |
1706572800000 | 5212.92 |
1706659200000 | 5228 |
1706745600000 | 5206.29 |
1706832000000 | 5187.3 |
1707091200000 | 5210.9399 |
1707177600000 | 5228.97 |
1707264000000 | 5254.14 |
1707350400000 | 5245.01 |
1707436800000 | 5183.21 |
1707696000000 | 5192.31 |
1707782400000 | 5134.42 |
1707868800000 | 5102.33 |
1707955200000 | 5190.7299 |
1708041600000 | 5188.53 |
1708300800000 | 5220.84 |
1708387200000 | 5254.31 |
1708473600000 | 5253.3 |
1708560000000 | 5217.2 |
1708646400000 | 5215.68 |
1708905600000 | 5193.05 |
1708992000000 | 5201.36 |
1709078400000 | 5154.39 |
1709164800000 | 5105.66 |
1709251200000 | 5115.96 |
1709510400000 | 5111.67 |
1709596800000 | 5110.01 |
1709683200000 | 5112.01 |
1709769600000 | 5153.08 |
1709856000000 | 5181.52 |
1710115200000 | 5183.51 |
1710201600000 | 5191.81 |
1710288000000 | 5236.04 |
1710374400000 | 5163.09 |
1710460800000 | 5146.54 |
1710720000000 | 5112.53 |
1710806400000 | 5077.52 |
1710892800000 | 5077.8 |
1710979200000 | 5085.12 |
1711065600000 | 5099.76 |
1711324800000 | 5104.08 |
1711411200000 | 5134.93 |
1711497600000 | 5149.16 |
1711584000000 | 5148.84 |
1712016000000 | 5097.57 |
1712102400000 | 5080.22 |
1712188800000 | 5078.51 |
1712275200000 | 5006.32 |
1712534400000 | 5021.4799 |
1712620800000 | 5032.05 |
1712707200000 | 4989.63 |
1712793600000 | 4970.29 |
1712880000000 | 4919.15 |
1713139200000 | 4892.04 |
1713225600000 | 4861.68 |
1713312000000 | 4902.88 |
1713398400000 | 4944.96 |
1713484800000 | 5011.76 |
1713744000000 | 5046.31 |
1713830400000 | 5073.22 |
1713916800000 | 5062.76 |
1714003200000 | 5038.22 |
1714089600000 | 5035.25 |
1714348800000 | 5061.5 |
1714435200000 | 5057.51 |
1714521600000 | 5039 |
1714608000000 | 5029.11 |
1714694400000 | 5071.82 |
1714953600000 | 5068.77 |
1715040000000 | 5138.1 |
1715126400000 | 5212.22 |
1715212800000 | 5236.46 |
1715299200000 | 5257.26 |
1715558400000 | 5284.5 |
1715644800000 | 5297.75 |
1715731200000 | 5341.4 |
1715817600000 | 5362.96 |
1715904000000 | 5381.29 |
1716163200000 | 5369.68 |
1716249600000 | 5327.5 |
1716336000000 | 5290.36 |
1716422400000 | 5234.66 |
1716508800000 | 5232.63 |
1716768000000 | 5244.24 |
1716854400000 | 5185.05 |
1716940800000 | 5100.5 |
1717027200000 | 5145.41 |
1717113600000 | 5173.11 |
1717372800000 | 5190.91 |
1717459200000 | 5207.2 |
1717545600000 | 5219.9399 |
1717632000000 | 5282.4399 |
1717718400000 | 5222.05 |
1717977600000 | 5128.85 |
1718064000000 | 5100.29 |
1718150400000 | 5183.9 |
1718236800000 | 5117.6899 |
1718323200000 | 5076.92 |
1718582400000 | 5075.32 |
1718668800000 | 5091.02 |
1718755200000 | 5088.78 |
1718841600000 | 5086.34 |
1718928000000 | 5034.83 |
1719187200000 | 5099.55 |
1719273600000 | 5064.37 |
1719360000000 | 5015.27 |
1719446400000 | 4967.29 |
1719532800000 | 4926.72 |
1719792000000 | 4929.9799 |
1719878400000 | 4948.02 |
1719964800000 | 5022.83 |
1720051200000 | 5045.87 |
1720137600000 | 5033.84 |
1720396800000 | 5034.84 |
1720483200000 | 5006.82 |
1720569600000 | 5043.02 |
1720656000000 | 5098.54 |
1720742400000 | 5130.71 |
1721001600000 | 5049.87 |
1721088000000 | 5022.59 |
1721174400000 | 5114.36 |
1721260800000 | 5139.22 |
1721347200000 | 5077.38 |
1721606400000 | 5112.33 |
1721692800000 | 5077.02 |
1721779200000 | 5073.33 |
1721865600000 | 5047.33 |
1721952000000 | 5068.33 |
1722211200000 | 4978.8 |
1722297600000 | 4967.2299 |
1722384000000 | 5019.4799 |
1722470400000 | 5011.91 |
1722556800000 | 5088.71 |
1722816000000 | 5004.1 |
1722902400000 | 4991.74 |
1722988800000 | 5048.45 |
1723075200000 | 5026.24 |
1723161600000 | 5041.43 |
1723420800000 | 5032.75 |
1723507200000 | 5052.57 |
1723593600000 | 5088.99 |
1723680000000 | 5082.17 |
1723766400000 | 5085.75 |
1724025600000 | 5129.08 |
1724112000000 | 5099.08 |
1724198400000 | 5156.61 |
1724284800000 | 5168.77 |
1724371200000 | 5219.7 |
1724630400000 | 5232.75 |
1724716800000 | 5254.41 |
1724803200000 | 5266.91 |
1724889600000 | 5271.86 |
1724976000000 | 5263.87 |
1725235200000 | 5262.4399 |
1725321600000 | 5249.45 |
1725408000000 | 5260.11 |
1725494400000 | 5230.63 |
1725580800000 | 5214.97 |
1725840000000 | 5242.05 |
1725926400000 | 5240.34 |
1726012800000 | 5223.14 |
1726099200000 | 5264.32 |
1726185600000 | 5272.54 |
1726444800000 | 5271.88 |
1726531200000 | 5272.5 |
1726617600000 | 5212.88 |
1726704000000 | 5254.8 |
1726790400000 | 5172.29 |
1727049600000 | 5211.63 |
1727136000000 | 5261.89 |
1727222400000 | 5233.02 |
1727308800000 | 5333.97 |
1727395200000 | 5419.22 |
1727654400000 | 5370.76 |
1727740800000 | 5327.82 |
1727827200000 | 5299.72 |
1727913600000 | 5252.08 |
1728000000000 | 5215.89 |
1728259200000 | 5208.9799 |
1728345600000 | 5146.74 |
1728432000000 | 5169.45 |
1728518400000 | 5155.74 |
1728604800000 | 5183.12 |
1728864000000 | 5176.88 |
1728950400000 | 5205.55 |
1729036800000 | 5174.09 |
1729123200000 | 5226.1 |
1729209600000 | 5251.9799 |
1729468800000 | 5209.25 |
1729555200000 | 5168.09 |
1729641600000 | 5137.53 |
1729728000000 | 5151.52 |
1729814400000 | 5161.03 |
1730073600000 | 5173.96 |
1730160000000 | 5111.26 |
1730246400000 | 5030.12 |
1730332800000 | 4912.39 |
1730419200000 | 4941.65 |
1730678400000 | 4924.9399 |
1730764800000 | 4918.29 |
1730851200000 | 4762.91 |
1730937600000 | 4822.74 |
1731024000000 | 4774.37 |
1731283200000 | 4757.05 |
1731369600000 | 4684.08 |
1731456000000 | 4652.2299 |
1731542400000 | 4689.42 |
1731628800000 | 4621.36 |
1731888000000 | 4652.67 |
1731974400000 | 4638.55 |
1732060800000 | 4607.41 |
1732147200000 | 4586.67 |
1732233600000 | 4599.68 |
1732492800000 | 4635.47 |
1732579200000 | 4576.39 |
1732665600000 | 4629.77 |
1732752000000 | 4626.28 |
1732838400000 | 4628.13 |
1733097600000 | 4609.96 |
1733184000000 | 4617.82 |
1733270400000 | 4608.28 |
1733356800000 | 4649.8 |
1733443200000 | 4640.65 |
1733702400000 | 4655.01 |
1733788800000 | 4618.85 |
1733875200000 | 4635.06 |
1733961600000 | 4665.9799 |
1734048000000 | 4683.54 |
1734307200000 | 4656.27 |
1734393600000 | 4605.93 |
1734480000000 | 4554.5 |
1734566400000 | 4504.39 |
1734652800000 | 4488.68 |
1734912000000 | 4476.58 |
1734998400000 | 4482.08 |
1735257600000 | 4532.59 |
1735516800000 | 4483.6899 |
1735603200000 | 4501.83 |
STOXX Europe 600 Optimised Food & Beverage | STOXX Europe 600 | |
---|---|---|
2017 | 29.340065237587 | 26.341242119594 |
2018 | -12.456770642834 | -15.267919818973 |
2019 | 25.20241377251 | 24.956848471526 |
2020 | 0.45299856500052 | 6.8841277505539 |
2021 | 13.527654602951 | 16.229174395127 |
2022 | -18.86407507357 | -16.310775807748 |
2023 | 2.7434628116197 | 20.195836708214 |
2024 | -13.036192924778 | 4.9525096011001 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0100460838 | SXO3P | SXO3P INDEX | .SXO3P |
Net Return EUR | CH0100460846 | SXO3R | SXO3R INDEX | .SXO3R |
Net Return USD | CH0100460853 | SXO3V | SXO3V INDEX | .SXO3V |
Price USD | CH0100460820 | SXO3L | SXO3L INDEX | .SXO3L |
Quick Facts
Weighting | Free-float market cap, subject to liquidity factor (ADTV) and cap factor |
Cap Factor | Cap factor of 10%, 15% or 20% depending on the number of components in the relevant index |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
Calculation/distribution | Price and net return (EUR): realtime (every 15 seconds) Price and net return (USD): end-of-day |
Calculation hours | Realtime: 9:00 am - 6:00 pm CET End-of-day: 6:00 pm CET |
Base value/base date | 1,000 as of Dec. 31, 2000 |
History | Available daily back to Dec. 31, 2000 |
Inception date | Jul. 14, 2009 |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
DIAGEO | Food, Beverage and Tobacco | UK | 15.562% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 14.391% |
ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 12.754% |
DANONE | Food, Beverage and Tobacco | France | 11.550% |
PERNOD RICARD | Food, Beverage and Tobacco | France | 5.810% |
HEINEKEN | Food, Beverage and Tobacco | Netherlands | 5.594% |
DSM FIRMENICH AG | Food, Beverage and Tobacco | Netherlands | 5.275% |
KERRY GRP | Food, Beverage and Tobacco | Ireland | 3.834% |
LINDT & SPRUENGLI P | Food, Beverage and Tobacco | Switzerland | 2.979% |
CARLSBERG B | Food, Beverage and Tobacco | Denmark | 2.519% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.