Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Chemicals
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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Chemicals | 307.0 | 261.5 | 13.1 | 6.8 | 51.9 | 2.5 | 19.9 | 0.9 | 9.4 |
STOXX Europe 600 | 13,061.1 | 10,299.7 | 17.1 | 6.0 | 337.3 | 1.1 | 3.3 | 0.0 | 3.8 |
Supersector weighting (top 10)
Chemicals | 100.0 |
---|
Country weighting
Germany | 38.7 |
---|---|
France | 22.7 |
Switzerland | 18.1 |
Netherlands | 11.0 |
UK | 5.2 |
Norway | 2.4 |
Belgium | 2.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Optimised Chemicals | -4.1 | -4.1 | 4.0 | 13.6 | 52.1 | N/A | N/A | 4.1 | 4.4 | 8.9 |
STOXX Europe 600 | 1.5 | 1.5 | 10.1 | 32.1 | 53.3 | N/A | N/A | 10.2 | 9.8 | 9.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Chemicals | N/A | N/A | 15.2 | 17.8 | 19.9 | N/A | N/A | 0.0 | 0.2 | 0.4 |
STOXX Europe 600 | N/A | N/A | 11.4 | 14.8 | 17.7 | N/A | N/A | 0.5 | 0.5 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Chemicals | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 8.9 | 8.9 | 8.9 | 9.0 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Chemicals | 1.1 | 1.1 | 1.1 | 1.0 | 1.0 | -7.5 | -7.5 | -0.6 | -0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of January 31, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Chemicals
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 Chemicals | 89.3 | 22.5 | 21.7 | 21.7 | 2.4 | 2.9 | 0.9 | 23.4 |
STOXX Europe 600 | 14.8 | 13.0 | 12.9 | 12.9 | 2.0 | 2.9 | 1.3 | 14.3 |
Performance and annual returns
STOXX Europe 600 Optimised Chemicals | |
---|---|
978220800000 | 1000 |
978393600000 | 1000.51 |
978480000000 | 994.46 |
978566400000 | 990.48 |
978652800000 | 1000.33 |
978912000000 | 1003.17 |
978998400000 | 990.56 |
979084800000 | 969 |
979171200000 | 965.93 |
979257600000 | 956.51 |
979516800000 | 970.12 |
979603200000 | 960.23 |
979689600000 | 962.49 |
979776000000 | 954.84 |
979862400000 | 938.28 |
980121600000 | 940.91 |
980208000000 | 944.38 |
980294400000 | 943.67 |
980380800000 | 944.42 |
980467200000 | 948.22 |
980726400000 | 954.92 |
980812800000 | 956.96 |
980899200000 | 965.19 |
980985600000 | 969.88 |
981072000000 | 970.45 |
981331200000 | 974.73 |
981417600000 | 969.53 |
981504000000 | 973.62 |
981590400000 | 969.6 |
981676800000 | 965.29 |
981936000000 | 968.85 |
982022400000 | 970.44 |
982108800000 | 972.74 |
982195200000 | 981.12 |
982281600000 | 974.16 |
982540800000 | 983.31 |
982627200000 | 981.56 |
982713600000 | 978.44 |
982800000000 | 974.64 |
982886400000 | 961.88 |
983145600000 | 974.47 |
983232000000 | 974.01 |
983318400000 | 977.08 |
983404800000 | 977.9 |
983491200000 | 977.97 |
983750400000 | 988.49 |
983836800000 | 983.73 |
983923200000 | 995.12 |
984009600000 | 1002.95 |
984096000000 | 993.69 |
984355200000 | 990.28 |
984441600000 | 975.39 |
984528000000 | 949.76 |
984614400000 | 956.24 |
984700800000 | 940.91 |
984960000000 | 928.77 |
985046400000 | 927.53 |
985132800000 | 908.83 |
985219200000 | 875.96 |
985305600000 | 876.97 |
985564800000 | 890.77 |
985651200000 | 922.87 |
985737600000 | 919.27 |
985824000000 | 923.56 |
985910400000 | 912.63 |
986169600000 | 908.71 |
986256000000 | 889.11 |
986342400000 | 883.62 |
986428800000 | 893.85 |
986515200000 | 890.86 |
986774400000 | 911.23 |
986860800000 | 924.28 |
986947200000 | 933.89 |
987033600000 | 934.76 |
987465600000 | 935 |
987552000000 | 938.31 |
987638400000 | 950.38 |
987724800000 | 947.7 |
987984000000 | 939.09 |
988070400000 | 944.56 |
988156800000 | 932.64 |
988243200000 | 936.23 |
988329600000 | 939.03 |
988588800000 | 943.57 |
988761600000 | 929.6 |
988848000000 | 915.42 |
988934400000 | 930.88 |
989193600000 | 932.32 |
989280000000 | 940.45 |
989366400000 | 946.67 |
989452800000 | 948.09 |
989539200000 | 948.41 |
989798400000 | 941.6 |
989884800000 | 942.6 |
989971200000 | 956.53 |
990057600000 | 973.05 |
990144000000 | 976.28 |
990403200000 | 980.04 |
990489600000 | 980.7 |
990576000000 | 970.96 |
990662400000 | 966.65 |
990748800000 | 959.56 |
991008000000 | 962.66 |
991094400000 | 953.67 |
991180800000 | 953.7 |
991267200000 | 962.36 |
991353600000 | 965.7 |
991612800000 | 970.24 |
991699200000 | 963.88 |
991785600000 | 961.99 |
991872000000 | 965.5 |
991958400000 | 961.33 |
992217600000 | 964.55 |
992304000000 | 957 |
992390400000 | 960.09 |
992476800000 | 954.44 |
992563200000 | 942.84 |
992822400000 | 941.03 |
992908800000 | 938.11 |
992995200000 | 933.01 |
993081600000 | 912.59 |
993168000000 | 910.59 |
993427200000 | 911.22 |
993513600000 | 909.6 |
993600000000 | 907.59 |
993686400000 | 932.2 |
993772800000 | 949.39 |
994032000000 | 952.87 |
994118400000 | 942.73 |
994204800000 | 940.1 |
994291200000 | 938.16 |
994377600000 | 925.66 |
994636800000 | 924.13 |
994723200000 | 922.3 |
994809600000 | 917.73 |
994896000000 | 923.97 |
994982400000 | 931.92 |
995241600000 | 930.79 |
995328000000 | 930.41 |
995414400000 | 922.79 |
995500800000 | 933.42 |
995587200000 | 927.48 |
995846400000 | 917.75 |
995932800000 | 906.7 |
996019200000 | 894.69 |
996105600000 | 906.69 |
996192000000 | 918.54 |
996451200000 | 930.45 |
996537600000 | 934.03 |
996624000000 | 933.97 |
996710400000 | 921.23 |
996796800000 | 915.91 |
997056000000 | 918.43 |
997142400000 | 916.73 |
997228800000 | 876.4 |
997315200000 | 866.48 |
997401600000 | 863.52 |
997660800000 | 868.57 |
997747200000 | 876.19 |
997833600000 | 864.81 |
997920000000 | 850.88 |
998006400000 | 847.88 |
998265600000 | 854.92 |
998352000000 | 862.55 |
998438400000 | 865.16 |
998524800000 | 863.35 |
998611200000 | 871.62 |
998870400000 | 875.18 |
998956800000 | 880.52 |
999043200000 | 881.04 |
999129600000 | 871.53 |
999216000000 | 869.68 |
999475200000 | 871.51 |
999561600000 | 885.5 |
999648000000 | 878.52 |
999734400000 | 869.66 |
999820800000 | 860.75 |
1000080000000 | 842.72 |
1000166400000 | 801.52 |
1000252800000 | 795.64 |
1000339200000 | 788.17 |
1000425600000 | 755.88 |
1000684800000 | 760.63 |
1000771200000 | 741.95 |
1000857600000 | 722.94 |
1000944000000 | 677.83 |
1001030400000 | 644.2 |
1001289600000 | 705.28 |
1001376000000 | 720.2 |
1001462400000 | 733.98 |
1001548800000 | 742.5 |
1001635200000 | 771.77 |
1001894400000 | 752.24 |
1001980800000 | 752.83 |
1002067200000 | 757.34 |
1002153600000 | 765.66 |
1002240000000 | 769.74 |
1002499200000 | 773.78 |
1002585600000 | 788.08 |
1002672000000 | 804.85 |
1002758400000 | 807.36 |
1002844800000 | 825.3 |
1003104000000 | 805.65 |
1003190400000 | 806.7 |
1003276800000 | 812.88 |
1003363200000 | 811.52 |
1003449600000 | 799.15 |
1003708800000 | 800.84 |
1003795200000 | 819.86 |
1003881600000 | 823.98 |
1003968000000 | 808.25 |
1004054400000 | 817.66 |
1004313600000 | 804.88 |
1004400000000 | 785.1 |
1004486400000 | 788.24 |
1004572800000 | 798.37 |
1004659200000 | 797.66 |
1004918400000 | 811.53 |
1005004800000 | 809.5 |
1005091200000 | 830.92 |
1005177600000 | 845.05 |
1005264000000 | 835.41 |
1005523200000 | 821.36 |
1005609600000 | 841.08 |
1005696000000 | 840.46 |
1005782400000 | 843.97 |
1005868800000 | 870.69 |
1006128000000 | 894.96 |
1006214400000 | 888.6 |
1006300800000 | 888.72 |
1006387200000 | 888.59 |
1006473600000 | 887.1 |
1006732800000 | 883.15 |
1006819200000 | 875.3 |
1006905600000 | 861.29 |
1006992000000 | 865.03 |
1007078400000 | 869.81 |
1007337600000 | 868.69 |
1007424000000 | 865.85 |
1007510400000 | 886.61 |
1007596800000 | 888.61 |
1007683200000 | 881.81 |
1007942400000 | 874.02 |
1008028800000 | 873.67 |
1008115200000 | 861.21 |
1008201600000 | 846 |
1008288000000 | 842.53 |
1008547200000 | 854.93 |
1008633600000 | 854.8 |
1008720000000 | 848.07 |
1008806400000 | 844.04 |
1008892800000 | 849.26 |
1009152000000 | 849.73 |
1009411200000 | 868.09 |
1009497600000 | 866.21 |
1009929600000 | 870.53 |
1010016000000 | 885.22 |
1010102400000 | 893.6 |
1010361600000 | 896.38 |
1010448000000 | 893.92 |
1010534400000 | 891.03 |
1010620800000 | 884.23 |
1010707200000 | 878.96 |
1010966400000 | 865.14 |
1011052800000 | 868.36 |
1011139200000 | 863.26 |
1011225600000 | 872.74 |
1011312000000 | 875.91 |
1011571200000 | 875.85 |
1011657600000 | 871.98 |
1011744000000 | 887.7 |
1011830400000 | 899.7 |
1011916800000 | 900.88 |
1012176000000 | 898.02 |
1012262400000 | 885.59 |
1012348800000 | 888.24 |
1012435200000 | 892.31 |
1012521600000 | 891.27 |
1012780800000 | 889.21 |
1012867200000 | 886.52 |
1012953600000 | 874.42 |
1013040000000 | 866.61 |
1013126400000 | 865.45 |
1013385600000 | 872.43 |
1013472000000 | 871.57 |
1013558400000 | 872.25 |
1013644800000 | 866.08 |
1013731200000 | 865 |
1013990400000 | 860.92 |
1014076800000 | 847.59 |
1014163200000 | 853.54 |
1014249600000 | 864.86 |
1014336000000 | 869.06 |
1014595200000 | 875.91 |
1014681600000 | 880.95 |
1014768000000 | 898.08 |
1014854400000 | 906.39 |
1014940800000 | 917.13 |
1015200000000 | 934.41 |
1015286400000 | 931.66 |
1015372800000 | 935.8 |
1015459200000 | 937.18 |
1015545600000 | 946.56 |
1015804800000 | 936.21 |
1015891200000 | 938.79 |
1015977600000 | 940.12 |
1016064000000 | 945.35 |
1016150400000 | 956.2 |
1016409600000 | 959.92 |
1016496000000 | 960.02 |
1016582400000 | 956.69 |
1016668800000 | 952.32 |
1016755200000 | 954.02 |
1017014400000 | 959.28 |
1017100800000 | 959.5 |
1017187200000 | 954.36 |
1017273600000 | 963.86 |
1017705600000 | 968.54 |
1017792000000 | 974.64 |
1017878400000 | 962.47 |
1017964800000 | 962.78 |
1018224000000 | 953.93 |
1018310400000 | 952.32 |
1018396800000 | 961.28 |
1018483200000 | 943.98 |
1018569600000 | 952.86 |
1018828800000 | 956.4 |
1018915200000 | 963.37 |
1019001600000 | 962.6 |
1019088000000 | 962.86 |
1019174400000 | 965.96 |
1019433600000 | 970.14 |
1019520000000 | 958.47 |
1019606400000 | 957.25 |
1019692800000 | 924.84 |
1019779200000 | 924.69 |
1020038400000 | 923.82 |
1020124800000 | 944.53 |
1020297600000 | 946.48 |
1020384000000 | 940.23 |
1020643200000 | 934.85 |
1020729600000 | 935.69 |
1020816000000 | 947.76 |
1020902400000 | 944.36 |
1020988800000 | 944.53 |
1021248000000 | 952.22 |
1021334400000 | 952.53 |
1021420800000 | 960.1 |
1021507200000 | 955.96 |
1021593600000 | 958.72 |
1021852800000 | 953.54 |
1021939200000 | 956.4 |
1022025600000 | 952.56 |
1022112000000 | 954.52 |
1022198400000 | 952.98 |
1022457600000 | 957.45 |
1022544000000 | 947.19 |
1022630400000 | 951 |
1022716800000 | 941.65 |
1022803200000 | 950.98 |
1023062400000 | 939.01 |
1023148800000 | 919.75 |
1023235200000 | 917.12 |
1023321600000 | 916.39 |
1023408000000 | 910.04 |
1023667200000 | 911.85 |
1023753600000 | 915.27 |
1023840000000 | 899.65 |
1023926400000 | 898.34 |
1024012800000 | 875.6 |
1024272000000 | 905.17 |
1024358400000 | 906.37 |
1024444800000 | 894.11 |
1024531200000 | 883.04 |
1024617600000 | 885.82 |
1024876800000 | 873.97 |
1024963200000 | 882.08 |
1025049600000 | 869.43 |
1025136000000 | 881.7 |
1025222400000 | 903.56 |
1025481600000 | 904.66 |
1025568000000 | 895.98 |
1025654400000 | 886.95 |
1025740800000 | 895.02 |
1025827200000 | 924.62 |
1026086400000 | 921.68 |
1026172800000 | 907.43 |
1026259200000 | 887.84 |
1026345600000 | 868.19 |
1026432000000 | 862.42 |
1026691200000 | 823.82 |
1026777600000 | 814.34 |
1026864000000 | 828.37 |
1026950400000 | 836.1 |
1027036800000 | 796.92 |
1027296000000 | 765.13 |
1027382400000 | 750.11 |
1027468800000 | 732.12 |
1027555200000 | 733.45 |
1027641600000 | 747.12 |
1027900800000 | 798.42 |
1027987200000 | 798.43 |
1028073600000 | 776.46 |
1028160000000 | 751.7 |
1028246400000 | 745.68 |
1028505600000 | 709.59 |
1028592000000 | 738.63 |
1028678400000 | 727.04 |
1028764800000 | 761.65 |
1028851200000 | 789.04 |
1029110400000 | 771.89 |
1029196800000 | 771.15 |
1029283200000 | 750.79 |
1029369600000 | 774.06 |
1029456000000 | 771.22 |
1029715200000 | 790.14 |
1029801600000 | 765.97 |
1029888000000 | 777.77 |
1029974400000 | 800.97 |
1030060800000 | 801.05 |
1030320000000 | 793.5 |
1030406400000 | 803.07 |
1030492800000 | 777.83 |
1030579200000 | 762.58 |
1030665600000 | 783.09 |
1030924800000 | 768.11 |
1031011200000 | 735.27 |
1031097600000 | 742.54 |
1031184000000 | 736.78 |
1031270400000 | 755.36 |
1031529600000 | 742.5 |
1031616000000 | 755.18 |
1031702400000 | 765.56 |
1031788800000 | 744.31 |
1031875200000 | 732.51 |
1032134400000 | 734.18 |
1032220800000 | 731.95 |
1032307200000 | 703.6 |
1032393600000 | 693.31 |
1032480000000 | 701.54 |
1032739200000 | 681.05 |
1032825600000 | 662.78 |
1032912000000 | 679.73 |
1032998400000 | 701.32 |
1033084800000 | 702.12 |
1033344000000 | 667.26 |
1033430400000 | 677.27 |
1033516800000 | 685.59 |
1033603200000 | 685.19 |
1033689600000 | 668.38 |
1033948800000 | 664.46 |
1034035200000 | 660.75 |
1034121600000 | 653.06 |
1034208000000 | 661.47 |
1034294400000 | 689.64 |
1034553600000 | 679.43 |
1034640000000 | 718.19 |
1034726400000 | 717.06 |
1034812800000 | 739.39 |
1034899200000 | 737.74 |
1035158400000 | 729.51 |
1035244800000 | 708.83 |
1035331200000 | 675.55 |
1035417600000 | 684.55 |
1035504000000 | 673.87 |
1035763200000 | 685.77 |
1035849600000 | 667.59 |
1035936000000 | 684.2 |
1036022400000 | 695.92 |
1036108800000 | 687.34 |
1036368000000 | 709.34 |
1036454400000 | 711.91 |
1036540800000 | 709.34 |
1036627200000 | 687.53 |
1036713600000 | 680.48 |
1036972800000 | 680.66 |
1037059200000 | 697.49 |
1037145600000 | 691.58 |
1037232000000 | 710.96 |
1037318400000 | 713.72 |
1037577600000 | 723.94 |
1037664000000 | 718.5 |
1037750400000 | 709.8 |
1037836800000 | 723.7 |
1037923200000 | 731.3 |
1038182400000 | 728.24 |
1038268800000 | 712.97 |
1038355200000 | 732.43 |
1038441600000 | 731.98 |
1038528000000 | 735.25 |
1038787200000 | 748.04 |
1038873600000 | 732.07 |
1038960000000 | 731.01 |
1039046400000 | 718.49 |
1039132800000 | 719.92 |
1039392000000 | 708.77 |
1039478400000 | 717.19 |
1039564800000 | 722.84 |
1039651200000 | 711.26 |
1039737600000 | 696.11 |
1039996800000 | 712.13 |
1040083200000 | 709 |
1040169600000 | 694.93 |
1040256000000 | 679.8 |
1040342400000 | 695.66 |
1040601600000 | 692.24 |
1040947200000 | 668.57 |
1041206400000 | 678.89 |
1041465600000 | 712.63 |
1041552000000 | 708.36 |
1041811200000 | 720.94 |
1041897600000 | 713.3 |
1041984000000 | 695.48 |
1042070400000 | 694.31 |
1042156800000 | 692.93 |
1042416000000 | 691.58 |
1042502400000 | 695.59 |
1042588800000 | 684.19 |
1042675200000 | 688.2 |
1042761600000 | 671.05 |
1043020800000 | 666.13 |
1043107200000 | 653.2 |
1043193600000 | 634.16 |
1043280000000 | 636.01 |
1043366400000 | 617.63 |
1043625600000 | 591.33 |
1043712000000 | 593.9 |
1043798400000 | 591.84 |
1043884800000 | 600.66 |
1043971200000 | 611.68 |
1044230400000 | 611.15 |
1044316800000 | 593.66 |
1044403200000 | 606.34 |
1044489600000 | 590.41 |
1044576000000 | 583.03 |
1044835200000 | 581.54 |
1044921600000 | 585.89 |
1045008000000 | 574.13 |
1045094400000 | 569.7 |
1045180800000 | 579.55 |
1045440000000 | 594.08 |
1045526400000 | 593.5 |
1045612800000 | 582.85 |
1045699200000 | 571.39 |
1045785600000 | 575.63 |
1046044800000 | 555.12 |
1046131200000 | 535.95 |
1046217600000 | 527.85 |
1046304000000 | 537.66 |
1046390400000 | 542.87 |
1046649600000 | 548.2 |
1046736000000 | 536.55 |
1046822400000 | 527.29 |
1046908800000 | 522.72 |
1046995200000 | 513.08 |
1047254400000 | 506.99 |
1047340800000 | 499.74 |
1047427200000 | 475.09 |
1047513600000 | 501.27 |
1047600000000 | 514.15 |
1047859200000 | 520.22 |
1047945600000 | 569.63 |
1048032000000 | 577.1 |
1048118400000 | 573.47 |
1048204800000 | 591.96 |
1048464000000 | 559.83 |
1048550400000 | 556.09 |
1048636800000 | 557.76 |
1048723200000 | 557.05 |
1048809600000 | 555.39 |
1049068800000 | 536.34 |
1049155200000 | 536.52 |
1049241600000 | 563 |
1049328000000 | 568.84 |
1049414400000 | 585.95 |
1049673600000 | 608.86 |
1049760000000 | 596.03 |
1049846400000 | 594.7 |
1049932800000 | 590.19 |
1050019200000 | 599.19 |
1050278400000 | 603.03 |
1050364800000 | 605.18 |
1050451200000 | 600.57 |
1050537600000 | 608.26 |
1050969600000 | 613.78 |
1051056000000 | 617.73 |
1051142400000 | 609.11 |
1051228800000 | 600.63 |
1051488000000 | 615.79 |
1051574400000 | 615.46 |
1051660800000 | 622.84 |
1051747200000 | 620.97 |
1051833600000 | 623.37 |
1052092800000 | 626.11 |
1052179200000 | 631.87 |
1052265600000 | 631.72 |
1052352000000 | 615.93 |
1052438400000 | 616.18 |
1052697600000 | 614.34 |
1052784000000 | 606.4 |
1052870400000 | 622.11 |
1052956800000 | 634.33 |
1053043200000 | 634.58 |
1053302400000 | 601.3 |
1053388800000 | 600.65 |
1053475200000 | 591.81 |
1053561600000 | 597.56 |
1053648000000 | 591.98 |
1053907200000 | 587.71 |
1053993600000 | 591.58 |
1054080000000 | 602.27 |
1054166400000 | 599.53 |
1054252800000 | 605.98 |
1054512000000 | 616.51 |
1054598400000 | 612.62 |
1054684800000 | 625.96 |
1054771200000 | 621.13 |
1054857600000 | 631.84 |
1055116800000 | 625.14 |
1055203200000 | 629.32 |
1055289600000 | 636.45 |
1055376000000 | 642.39 |
1055462400000 | 633.67 |
1055721600000 | 647.72 |
1055808000000 | 656.89 |
1055894400000 | 659.48 |
1055980800000 | 650.16 |
1056067200000 | 650.8 |
1056326400000 | 643.23 |
1056412800000 | 635.84 |
1056499200000 | 637.02 |
1056585600000 | 636.17 |
1056672000000 | 635.95 |
1056931200000 | 629.89 |
1057017600000 | 616.27 |
1057104000000 | 628.08 |
1057190400000 | 630.34 |
1057276800000 | 630.86 |
1057536000000 | 662.53 |
1057622400000 | 665.43 |
1057708800000 | 655.54 |
1057795200000 | 647.65 |
1057881600000 | 658.51 |
1058140800000 | 672.12 |
1058227200000 | 665.47 |
1058313600000 | 659.72 |
1058400000000 | 660 |
1058486400000 | 669.48 |
1058745600000 | 660.32 |
1058832000000 | 662.28 |
1058918400000 | 655.23 |
1059004800000 | 669.12 |
1059091200000 | 659.22 |
1059350400000 | 668.95 |
1059436800000 | 667.23 |
1059523200000 | 675.08 |
1059609600000 | 698.11 |
1059696000000 | 692.52 |
1059955200000 | 685.78 |
1060041600000 | 696.57 |
1060128000000 | 676.07 |
1060214400000 | 664.5 |
1060300800000 | 668.51 |
1060560000000 | 668.28 |
1060646400000 | 673.92 |
1060732800000 | 671.94 |
1060819200000 | 680.65 |
1060905600000 | 687.48 |
1061164800000 | 696.66 |
1061251200000 | 694.12 |
1061337600000 | 696.35 |
1061424000000 | 702.95 |
1061510400000 | 713.14 |
1061769600000 | 707.41 |
1061856000000 | 703.79 |
1061942400000 | 706.09 |
1062028800000 | 707.49 |
1062115200000 | 701.98 |
1062374400000 | 717.28 |
1062460800000 | 714.57 |
1062547200000 | 726.61 |
1062633600000 | 724.11 |
1062720000000 | 716.16 |
1062979200000 | 721.33 |
1063065600000 | 710.76 |
1063152000000 | 702.24 |
1063238400000 | 702.71 |
1063324800000 | 697.18 |
1063584000000 | 699.22 |
1063670400000 | 706.08 |
1063756800000 | 701.72 |
1063843200000 | 712.66 |
1063929600000 | 711.41 |
1064188800000 | 693.23 |
1064275200000 | 679.37 |
1064361600000 | 664.82 |
1064448000000 | 663.16 |
1064534400000 | 664.88 |
1064793600000 | 659.13 |
1064880000000 | 650.03 |
1064966400000 | 657.63 |
1065052800000 | 648.38 |
1065139200000 | 671.83 |
1065398400000 | 665.68 |
1065484800000 | 654.38 |
1065571200000 | 656.3 |
1065657600000 | 671.44 |
1065744000000 | 666.88 |
1066003200000 | 679.02 |
1066089600000 | 675.29 |
1066176000000 | 686.02 |
1066262400000 | 684.2 |
1066348800000 | 680.37 |
1066608000000 | 683.48 |
1066694400000 | 684.15 |
1066780800000 | 670.1 |
1066867200000 | 671.95 |
1066953600000 | 668.23 |
1067212800000 | 674.96 |
1067299200000 | 683.73 |
1067385600000 | 678.27 |
1067472000000 | 689.22 |
1067558400000 | 684.53 |
1067817600000 | 694.71 |
1067904000000 | 698.19 |
1067990400000 | 701.4 |
1068076800000 | 701.45 |
1068163200000 | 718.63 |
1068422400000 | 712.04 |
1068508800000 | 712.91 |
1068595200000 | 711.12 |
1068681600000 | 713.53 |
1068768000000 | 719.29 |
1069027200000 | 701.64 |
1069113600000 | 697.77 |
1069200000000 | 694.94 |
1069286400000 | 697.19 |
1069372800000 | 698.81 |
1069632000000 | 710.94 |
1069718400000 | 711.72 |
1069804800000 | 709.99 |
1069891200000 | 715.22 |
1069977600000 | 711.29 |
1070236800000 | 726.11 |
1070323200000 | 724.06 |
1070409600000 | 733.84 |
1070496000000 | 732.18 |
1070582400000 | 723.69 |
1070841600000 | 719.47 |
1070928000000 | 721.47 |
1071014400000 | 713.98 |
1071100800000 | 712.07 |
1071187200000 | 712.07 |
1071446400000 | 714.84 |
1071532800000 | 713.72 |
1071619200000 | 717.39 |
1071705600000 | 724.35 |
1071792000000 | 726.48 |
1072051200000 | 722.08 |
1072137600000 | 728.94 |
1072224000000 | 730.47 |
1072656000000 | 735.74 |
1072742400000 | 741.34 |
1072828800000 | 744.88 |
1073001600000 | 749.15 |
1073260800000 | 755.85 |
1073347200000 | 751.36 |
1073433600000 | 744.78 |
1073520000000 | 755.36 |
1073606400000 | 750.01 |
1073865600000 | 750.29 |
1073952000000 | 756.09 |
1074038400000 | 764.19 |
1074124800000 | 762.32 |
1074211200000 | 768.76 |
1074470400000 | 773.62 |
1074556800000 | 765.87 |
1074643200000 | 764.08 |
1074729600000 | 755.84 |
1074816000000 | 758.98 |
1075075200000 | 757.22 |
1075161600000 | 763.87 |
1075248000000 | 766.07 |
1075334400000 | 761.49 |
1075420800000 | 761.31 |
1075680000000 | 761.82 |
1075766400000 | 749.47 |
1075852800000 | 746.46 |
1075939200000 | 746.09 |
1076025600000 | 742.39 |
1076284800000 | 750.45 |
1076371200000 | 756.07 |
1076457600000 | 756.81 |
1076544000000 | 755.45 |
1076630400000 | 748.96 |
1076889600000 | 754.4 |
1076976000000 | 758 |
1077062400000 | 756.37 |
1077148800000 | 761.11 |
1077235200000 | 748.93 |
1077494400000 | 750.75 |
1077580800000 | 742.05 |
1077667200000 | 743.48 |
1077753600000 | 748.2 |
1077840000000 | 751.66 |
1078099200000 | 763.09 |
1078185600000 | 768.9 |
1078272000000 | 766.39 |
1078358400000 | 769.28 |
1078444800000 | 764.25 |
1078704000000 | 766 |
1078790400000 | 756.6 |
1078876800000 | 754.92 |
1078963200000 | 731.75 |
1079049600000 | 736.16 |
1079308800000 | 719.14 |
1079395200000 | 722.54 |
1079481600000 | 735.45 |
1079568000000 | 720.38 |
1079654400000 | 716.04 |
1079913600000 | 703.62 |
1080000000000 | 708.63 |
1080086400000 | 707.79 |
1080172800000 | 719.87 |
1080259200000 | 722.45 |
1080518400000 | 728.04 |
1080604800000 | 723.92 |
1080691200000 | 723.64 |
1080777600000 | 733.51 |
1080864000000 | 750.62 |
1081123200000 | 756.26 |
1081209600000 | 753.16 |
1081296000000 | 757.39 |
1081382400000 | 756.31 |
1081814400000 | 766.05 |
1081900800000 | 756.69 |
1081987200000 | 757.15 |
1082073600000 | 761.82 |
1082332800000 | 762.99 |
1082419200000 | 767.78 |
1082505600000 | 761.38 |
1082592000000 | 764.22 |
1082678400000 | 771.28 |
1082937600000 | 776.67 |
1083024000000 | 780.33 |
1083110400000 | 773.91 |
1083196800000 | 769.94 |
1083283200000 | 769.78 |
1083542400000 | 771.7 |
1083628800000 | 763.02 |
1083715200000 | 770.42 |
1083801600000 | 756.2 |
1083888000000 | 756.06 |
1084147200000 | 738 |
1084233600000 | 746.29 |
1084320000000 | 739.52 |
1084406400000 | 749.14 |
1084492800000 | 749.89 |
1084752000000 | 738.79 |
1084838400000 | 747.42 |
1084924800000 | 764.05 |
1085011200000 | 756.86 |
1085097600000 | 753.7 |
1085356800000 | 760.72 |
1085443200000 | 752.02 |
1085529600000 | 763.43 |
1085616000000 | 775.37 |
1085702400000 | 769.58 |
1085961600000 | 771.67 |
1086048000000 | 768.54 |
1086134400000 | 779.77 |
1086220800000 | 781.49 |
1086307200000 | 784.84 |
1086566400000 | 788.72 |
1086652800000 | 789.34 |
1086739200000 | 785.3 |
1086825600000 | 783.42 |
1086912000000 | 782.24 |
1087171200000 | 771.19 |
1087257600000 | 777.61 |
1087344000000 | 782.04 |
1087430400000 | 785.7 |
1087516800000 | 789.24 |
1087776000000 | 793.82 |
1087862400000 | 786.12 |
1087948800000 | 788.32 |
1088035200000 | 797.49 |
1088121600000 | 798.41 |
1088380800000 | 807.64 |
1088467200000 | 804.05 |
1088553600000 | 802.35 |
1088640000000 | 801.13 |
1088726400000 | 798 |
1088985600000 | 796.77 |
1089072000000 | 792.56 |
1089158400000 | 789.57 |
1089244800000 | 792.08 |
1089331200000 | 787.95 |
1089590400000 | 786.19 |
1089676800000 | 787.9 |
1089763200000 | 789.57 |
1089849600000 | 784.27 |
1089936000000 | 785.37 |
1090195200000 | 780.83 |
1090281600000 | 780.74 |
1090368000000 | 785.53 |
1090454400000 | 769.58 |
1090540800000 | 769.57 |
1090800000000 | 762.35 |
1090886400000 | 768.7 |
1090972800000 | 770.03 |
1091059200000 | 785.83 |
1091145600000 | 789.74 |
1091404800000 | 785.18 |
1091491200000 | 791.87 |
1091577600000 | 787.79 |
1091664000000 | 789.88 |
1091750400000 | 769.78 |
1092009600000 | 761.01 |
1092096000000 | 761.56 |
1092182400000 | 753.91 |
1092268800000 | 749.26 |
1092355200000 | 738.94 |
1092614400000 | 745.52 |
1092700800000 | 745.58 |
1092787200000 | 748.13 |
1092873600000 | 750.66 |
1092960000000 | 752.92 |
1093219200000 | 762.25 |
1093305600000 | 764.38 |
1093392000000 | 766.15 |
1093478400000 | 773.98 |
1093564800000 | 779.36 |
1093824000000 | 778.68 |
1093910400000 | 771.62 |
1093996800000 | 774.99 |
1094083200000 | 775.17 |
1094169600000 | 781.84 |
1094428800000 | 784.04 |
1094515200000 | 785.4 |
1094601600000 | 783.16 |
1094688000000 | 774.55 |
1094774400000 | 775.71 |
1095033600000 | 785.26 |
1095120000000 | 785.65 |
1095206400000 | 784.83 |
1095292800000 | 785.01 |
1095379200000 | 792.85 |
1095638400000 | 788.95 |
1095724800000 | 792.57 |
1095811200000 | 787.68 |
1095897600000 | 781.47 |
1095984000000 | 784.56 |
1096243200000 | 780.38 |
1096329600000 | 786.25 |
1096416000000 | 796.36 |
1096502400000 | 793.69 |
1096588800000 | 810.24 |
1096848000000 | 812.83 |
1096934400000 | 815.27 |
1097020800000 | 816.57 |
1097107200000 | 816.55 |
1097193600000 | 809.71 |
1097452800000 | 806.01 |
1097539200000 | 798.06 |
1097625600000 | 797.92 |
1097712000000 | 789.87 |
1097798400000 | 787.81 |
1098057600000 | 791.45 |
1098144000000 | 802.98 |
1098230400000 | 794.79 |
1098316800000 | 800.72 |
1098403200000 | 806.01 |
1098662400000 | 792.92 |
1098748800000 | 794.1 |
1098835200000 | 803.65 |
1098921600000 | 804.42 |
1099008000000 | 804.71 |
1099267200000 | 811.88 |
1099353600000 | 818.61 |
1099440000000 | 818.66 |
1099526400000 | 819.15 |
1099612800000 | 824.16 |
1099872000000 | 823.05 |
1099958400000 | 826.76 |
1100044800000 | 835.21 |
1100131200000 | 841.27 |
1100217600000 | 840.22 |
1100476800000 | 839.12 |
1100563200000 | 836.53 |
1100649600000 | 848.56 |
1100736000000 | 850.3 |
1100822400000 | 847.01 |
1101081600000 | 846.44 |
1101168000000 | 844.71 |
1101254400000 | 845.11 |
1101340800000 | 855.95 |
1101427200000 | 853.43 |
1101686400000 | 851.19 |
1101772800000 | 846.96 |
1101859200000 | 858.8 |
1101945600000 | 862.11 |
1102032000000 | 858.44 |
1102291200000 | 857.98 |
1102377600000 | 856.8 |
1102464000000 | 849.66 |
1102550400000 | 845.6 |
1102636800000 | 849.78 |
1102896000000 | 859.46 |
1102982400000 | 862.48 |
1103068800000 | 863.38 |
1103155200000 | 865.82 |
1103241600000 | 854.43 |
1103500800000 | 861.86 |
1103587200000 | 861.43 |
1103673600000 | 861.84 |
1103760000000 | 863.86 |
1103846400000 | 864.41 |
1104105600000 | 862.66 |
1104192000000 | 864.95 |
1104278400000 | 866.64 |
1104364800000 | 869.37 |
1104451200000 | 869.6 |
1104710400000 | 875.4 |
1104796800000 | 873.77 |
1104883200000 | 862.15 |
1104969600000 | 859.94 |
1105056000000 | 866.04 |
1105315200000 | 864.3 |
1105401600000 | 857.76 |
1105488000000 | 853.37 |
1105574400000 | 857.96 |
1105660800000 | 863.65 |
1105920000000 | 868.3 |
1106006400000 | 870.34 |
1106092800000 | 875.96 |
1106179200000 | 872.35 |
1106265600000 | 870.16 |
1106524800000 | 867.45 |
1106611200000 | 866.19 |
1106697600000 | 866.6 |
1106784000000 | 870.16 |
1106870400000 | 869.43 |
1107129600000 | 880.6 |
1107216000000 | 884.26 |
1107302400000 | 890.37 |
1107388800000 | 889.86 |
1107475200000 | 898.73 |
1107734400000 | 903.38 |
1107820800000 | 904.3 |
1107907200000 | 908.57 |
1107993600000 | 914.77 |
1108080000000 | 924.06 |
1108339200000 | 929.54 |
1108425600000 | 934.17 |
1108512000000 | 929.26 |
1108598400000 | 935.5 |
1108684800000 | 944.77 |
1108944000000 | 946.5 |
1109030400000 | 939.53 |
1109116800000 | 932.05 |
1109203200000 | 933.64 |
1109289600000 | 940.3 |
1109548800000 | 938.65 |
1109635200000 | 944.76 |
1109721600000 | 946.42 |
1109808000000 | 942.81 |
1109894400000 | 952.54 |
1110153600000 | 960.27 |
1110240000000 | 949.51 |
1110326400000 | 944.55 |
1110412800000 | 938.54 |
1110499200000 | 941.64 |
1110758400000 | 939.63 |
1110844800000 | 941.8 |
1110931200000 | 931.31 |
1111017600000 | 929.41 |
1111104000000 | 930.06 |
1111363200000 | 926.6 |
1111449600000 | 933.21 |
1111536000000 | 929.69 |
1111622400000 | 931.71 |
1112054400000 | 932.07 |
1112140800000 | 930.19 |
1112227200000 | 932.38 |
1112313600000 | 940.26 |
1112572800000 | 936.53 |
1112659200000 | 938.34 |
1112745600000 | 953.35 |
1112832000000 | 953.87 |
1112918400000 | 956.98 |
1113177600000 | 953.58 |
1113264000000 | 950.02 |
1113350400000 | 949.61 |
1113436800000 | 937.01 |
1113523200000 | 922.09 |
1113782400000 | 903.19 |
1113868800000 | 909.65 |
1113955200000 | 907.2 |
1114041600000 | 900.87 |
1114128000000 | 906.82 |
1114387200000 | 912.23 |
1114473600000 | 912.14 |
1114560000000 | 896.46 |
1114646400000 | 895.43 |
1114732800000 | 898.29 |
1114992000000 | 907.5 |
1115078400000 | 908.43 |
1115164800000 | 917.37 |
1115251200000 | 917.78 |
1115337600000 | 923.82 |
1115596800000 | 923.66 |
1115683200000 | 915.83 |
1115769600000 | 918.48 |
1115856000000 | 926.81 |
1115942400000 | 916.75 |
1116201600000 | 912.13 |
1116288000000 | 910.81 |
1116374400000 | 929.06 |
1116460800000 | 937.32 |
1116547200000 | 937.93 |
1116806400000 | 940.24 |
1116892800000 | 942.65 |
1116979200000 | 943.96 |
1117065600000 | 946.92 |
1117152000000 | 946.69 |
1117411200000 | 949.75 |
1117497600000 | 947.43 |
1117584000000 | 966.21 |
1117670400000 | 969.97 |
1117756800000 | 969.02 |
1118016000000 | 967.8 |
1118102400000 | 977.27 |
1118188800000 | 978.7 |
1118275200000 | 981.09 |
1118361600000 | 988.59 |
1118620800000 | 990.33 |
1118707200000 | 986.66 |
1118793600000 | 982.57 |
1118880000000 | 988.31 |
1118966400000 | 989.16 |
1119225600000 | 984.75 |
1119312000000 | 986.6 |
1119398400000 | 987.58 |
1119484800000 | 988.27 |
1119571200000 | 969.21 |
1119830400000 | 961.25 |
1119916800000 | 969.16 |
1120003200000 | 969.56 |
1120089600000 | 963.76 |
1120176000000 | 975.42 |
1120435200000 | 972.74 |
1120521600000 | 967.24 |
1120608000000 | 967.94 |
1120694400000 | 952.35 |
1120780800000 | 960.05 |
1121040000000 | 972.28 |
1121126400000 | 973 |
1121212800000 | 979.7 |
1121299200000 | 982.4 |
1121385600000 | 978.78 |
1121644800000 | 983.28 |
1121731200000 | 995.92 |
1121817600000 | 999.32 |
1121904000000 | 1004.51 |
1121990400000 | 1005.4 |
1122249600000 | 1006.49 |
1122336000000 | 1000.06 |
1122422400000 | 1001.51 |
1122508800000 | 1018.65 |
1122595200000 | 1019.14 |
1122854400000 | 1019.07 |
1122940800000 | 1032.51 |
1123027200000 | 1034.52 |
1123113600000 | 1034.72 |
1123200000000 | 1022.67 |
1123459200000 | 1026.63 |
1123545600000 | 1037.1 |
1123632000000 | 1038.5 |
1123718400000 | 1035.67 |
1123804800000 | 1028.62 |
1124064000000 | 1025.59 |
1124150400000 | 1017.02 |
1124236800000 | 1017.2 |
1124323200000 | 1011.02 |
1124409600000 | 1020.62 |
1124668800000 | 1026.22 |
1124755200000 | 1023.47 |
1124841600000 | 1017.71 |
1124928000000 | 1008.59 |
1125014400000 | 1000.58 |
1125273600000 | 1003.74 |
1125360000000 | 1000.66 |
1125446400000 | 1008.42 |
1125532800000 | 1020.64 |
1125619200000 | 1033.22 |
1125878400000 | 1035.87 |
1125964800000 | 1046.15 |
1126051200000 | 1058.95 |
1126137600000 | 1059.41 |
1126224000000 | 1061.66 |
1126483200000 | 1068.74 |
1126569600000 | 1054.86 |
1126656000000 | 1057.04 |
1126742400000 | 1057.44 |
1126828800000 | 1067.61 |
1127088000000 | 1062.66 |
1127174400000 | 1065.8 |
1127260800000 | 1048.48 |
1127347200000 | 1038.81 |
1127433600000 | 1041.8 |
1127692800000 | 1066.61 |
1127779200000 | 1058.22 |
1127865600000 | 1072.92 |
1127952000000 | 1068.19 |
1128038400000 | 1078.77 |
1128297600000 | 1091.82 |
1128384000000 | 1099.47 |
1128470400000 | 1083.66 |
1128556800000 | 1067.35 |
1128643200000 | 1067.98 |
1128902400000 | 1073.07 |
1128988800000 | 1073.94 |
1129075200000 | 1057.95 |
1129161600000 | 1047.56 |
1129248000000 | 1047.55 |
1129507200000 | 1043.7 |
1129593600000 | 1040.65 |
1129680000000 | 1021.82 |
1129766400000 | 1028.26 |
1129852800000 | 1018.41 |
1130112000000 | 1037.58 |
1130198400000 | 1028.17 |
1130284800000 | 1032.92 |
1130371200000 | 1014.62 |
1130457600000 | 1019.05 |
1130716800000 | 1045.47 |
1130803200000 | 1044.36 |
1130889600000 | 1040.67 |
1130976000000 | 1053.77 |
1131062400000 | 1049.47 |
1131321600000 | 1056.79 |
1131408000000 | 1050.36 |
1131494400000 | 1064.55 |
1131580800000 | 1069.02 |
1131667200000 | 1084.7 |
1131926400000 | 1092.61 |
1132012800000 | 1097.31 |
1132099200000 | 1088.65 |
1132185600000 | 1094.69 |
1132272000000 | 1099.83 |
1132531200000 | 1107.81 |
1132617600000 | 1110.77 |
1132704000000 | 1107.89 |
1132790400000 | 1107.45 |
1132876800000 | 1109.3 |
1133136000000 | 1105.19 |
1133222400000 | 1107.19 |
1133308800000 | 1105.41 |
1133395200000 | 1124.91 |
1133481600000 | 1139.1 |
1133740800000 | 1131.23 |
1133827200000 | 1134.31 |
1133913600000 | 1128.98 |
1134000000000 | 1131.53 |
1134086400000 | 1131.18 |
1134345600000 | 1131.09 |
1134432000000 | 1131.72 |
1134518400000 | 1132.96 |
1134604800000 | 1135.37 |
1134691200000 | 1144.34 |
1134950400000 | 1139.94 |
1135036800000 | 1144.82 |
1135123200000 | 1163.55 |
1135209600000 | 1161.26 |
1135296000000 | 1163.14 |
1135641600000 | 1170.57 |
1135728000000 | 1167 |
1135814400000 | 1171.76 |
1135900800000 | 1163.24 |
1136160000000 | 1167.71 |
1136246400000 | 1179.19 |
1136332800000 | 1177.95 |
1136419200000 | 1173.62 |
1136505600000 | 1173.57 |
1136764800000 | 1171.77 |
1136851200000 | 1160.36 |
1136937600000 | 1168.33 |
1137024000000 | 1175.4 |
1137110400000 | 1164.08 |
1137369600000 | 1170.54 |
1137456000000 | 1159.9 |
1137542400000 | 1153.59 |
1137628800000 | 1155.65 |
1137715200000 | 1151.32 |
1137974400000 | 1146.46 |
1138060800000 | 1163.5 |
1138147200000 | 1178.34 |
1138233600000 | 1177.8 |
1138320000000 | 1199.52 |
1138579200000 | 1188.05 |
1138665600000 | 1194.48 |
1138752000000 | 1209.01 |
1138838400000 | 1193.7 |
1138924800000 | 1190.97 |
1139184000000 | 1195.45 |
1139270400000 | 1197.06 |
1139356800000 | 1187.77 |
1139443200000 | 1201.06 |
1139529600000 | 1201.22 |
1139788800000 | 1204.29 |
1139875200000 | 1206.46 |
1139961600000 | 1202.09 |
1140048000000 | 1209.17 |
1140134400000 | 1209.89 |
1140393600000 | 1208.32 |
1140480000000 | 1210.57 |
1140566400000 | 1219.36 |
1140652800000 | 1209.42 |
1140739200000 | 1214.89 |
1140998400000 | 1220.54 |
1141084800000 | 1202.83 |
1141171200000 | 1213.5 |
1141257600000 | 1207.71 |
1141344000000 | 1197.6 |
1141603200000 | 1193.9 |
1141689600000 | 1195.05 |
1141776000000 | 1180.9 |
1141862400000 | 1191.82 |
1141948800000 | 1198.38 |
1142208000000 | 1201.63 |
1142294400000 | 1208.03 |
1142380800000 | 1209.82 |
1142467200000 | 1206.33 |
1142553600000 | 1205.73 |
1142812800000 | 1212.22 |
1142899200000 | 1209.49 |
1142985600000 | 1222.93 |
1143072000000 | 1231.31 |
1143158400000 | 1250.77 |
1143417600000 | 1237.95 |
1143504000000 | 1229.78 |
1143590400000 | 1216.72 |
1143676800000 | 1225.55 |
1143763200000 | 1218.14 |
1144022400000 | 1225.28 |
1144108800000 | 1222.37 |
1144195200000 | 1222.96 |
1144281600000 | 1228.58 |
1144368000000 | 1225.82 |
1144627200000 | 1226.63 |
1144713600000 | 1217.42 |
1144800000000 | 1210.95 |
1144886400000 | 1216.59 |
1145318400000 | 1215.71 |
1145404800000 | 1227.91 |
1145491200000 | 1246.65 |
1145577600000 | 1265.31 |
1145836800000 | 1269.29 |
1145923200000 | 1260.47 |
1146009600000 | 1266.8 |
1146096000000 | 1262.46 |
1146182400000 | 1256.47 |
1146441600000 | 1258.25 |
1146528000000 | 1265.58 |
1146614400000 | 1256.38 |
1146700800000 | 1272.32 |
1146787200000 | 1284.47 |
1147046400000 | 1279.42 |
1147132800000 | 1292.54 |
1147219200000 | 1290.8 |
1147305600000 | 1290.6 |
1147392000000 | 1267.32 |
1147651200000 | 1244.18 |
1147737600000 | 1240.14 |
1147824000000 | 1206.31 |
1147910400000 | 1202.21 |
1147996800000 | 1195.4 |
1148256000000 | 1162.06 |
1148342400000 | 1199.25 |
1148428800000 | 1187.13 |
1148515200000 | 1205.95 |
1148601600000 | 1229.85 |
1148860800000 | 1226.14 |
1148947200000 | 1199.95 |
1149033600000 | 1202.57 |
1149120000000 | 1199.3 |
1149206400000 | 1200.09 |
1149465600000 | 1193.53 |
1149552000000 | 1175.37 |
1149638400000 | 1181.55 |
1149724800000 | 1150.51 |
1149811200000 | 1154.45 |
1150070400000 | 1140.04 |
1150156800000 | 1110.74 |
1150243200000 | 1125.87 |
1150329600000 | 1151.45 |
1150416000000 | 1148.28 |
1150675200000 | 1145.96 |
1150761600000 | 1149.33 |
1150848000000 | 1152.4 |
1150934400000 | 1157.66 |
1151020800000 | 1156.55 |
1151280000000 | 1150.73 |
1151366400000 | 1146.5 |
1151452800000 | 1150.8 |
1151539200000 | 1176.33 |
1151625600000 | 1198.11 |
1151884800000 | 1210.75 |
1151971200000 | 1214.58 |
1152057600000 | 1193.9 |
1152144000000 | 1193.12 |
1152230400000 | 1200.53 |
1152489600000 | 1206.52 |
1152576000000 | 1203.98 |
1152662400000 | 1212.72 |
1152748800000 | 1194.94 |
1152835200000 | 1180.48 |
1153094400000 | 1173.12 |
1153180800000 | 1171.56 |
1153267200000 | 1202.51 |
1153353600000 | 1208.47 |
1153440000000 | 1196.11 |
1153699200000 | 1217.96 |
1153785600000 | 1222.97 |
1153872000000 | 1232.04 |
1153958400000 | 1231.71 |
1154044800000 | 1237.43 |
1154304000000 | 1234.69 |
1154390400000 | 1221.86 |
1154476800000 | 1224.68 |
1154563200000 | 1216.39 |
1154649600000 | 1225.84 |
1154908800000 | 1204.91 |
1154995200000 | 1205.35 |
1155081600000 | 1211.87 |
1155168000000 | 1208.69 |
1155254400000 | 1216.46 |
1155513600000 | 1224.44 |
1155600000000 | 1242.96 |
1155686400000 | 1244.74 |
1155772800000 | 1254.53 |
1155859200000 | 1252.86 |
1156118400000 | 1244.36 |
1156204800000 | 1247.2 |
1156291200000 | 1242.69 |
1156377600000 | 1250.01 |
1156464000000 | 1251.89 |
1156723200000 | 1259.67 |
1156809600000 | 1259.81 |
1156896000000 | 1264.44 |
1156982400000 | 1261.07 |
1157068800000 | 1267.85 |
1157328000000 | 1269.35 |
1157414400000 | 1262.61 |
1157500800000 | 1248.61 |
1157587200000 | 1236.44 |
1157673600000 | 1245.7 |
1157932800000 | 1243.29 |
1158019200000 | 1258.22 |
1158105600000 | 1264.08 |
1158192000000 | 1261.47 |
1158278400000 | 1268.77 |
1158537600000 | 1262.18 |
1158624000000 | 1259.3 |
1158710400000 | 1267.33 |
1158796800000 | 1277.88 |
1158883200000 | 1264.23 |
1159142400000 | 1272.36 |
1159228800000 | 1290.22 |
1159315200000 | 1291.49 |
1159401600000 | 1297.18 |
1159488000000 | 1303.89 |
1159747200000 | 1311.6 |
1159833600000 | 1307.25 |
1159920000000 | 1318 |
1160006400000 | 1321.96 |
1160092800000 | 1318.21 |
1160352000000 | 1326.06 |
1160438400000 | 1325.1 |
1160524800000 | 1323.21 |
1160611200000 | 1330.59 |
1160697600000 | 1329.43 |
1160956800000 | 1333.29 |
1161043200000 | 1317.13 |
1161129600000 | 1322.6 |
1161216000000 | 1328.95 |
1161302400000 | 1329.56 |
1161561600000 | 1338.42 |
1161648000000 | 1345.82 |
1161734400000 | 1352.74 |
1161820800000 | 1353.07 |
1161907200000 | 1345.56 |
1162166400000 | 1341.44 |
1162252800000 | 1347.88 |
1162339200000 | 1354.41 |
1162425600000 | 1342.02 |
1162512000000 | 1340.25 |
1162771200000 | 1358.69 |
1162857600000 | 1363.42 |
1162944000000 | 1366.71 |
1163030400000 | 1369 |
1163116800000 | 1378.34 |
1163376000000 | 1381.42 |
1163462400000 | 1382.56 |
1163548800000 | 1387.16 |
1163635200000 | 1386.79 |
1163721600000 | 1375.91 |
1163980800000 | 1375.45 |
1164067200000 | 1378.49 |
1164153600000 | 1385.81 |
1164240000000 | 1398.39 |
1164326400000 | 1380.13 |
1164585600000 | 1364.83 |
1164672000000 | 1352.63 |
1164758400000 | 1375.22 |
1164844800000 | 1360.68 |
1164931200000 | 1355.08 |
1165190400000 | 1368.32 |
1165276800000 | 1383.18 |
1165363200000 | 1382.23 |
1165449600000 | 1384.63 |
1165536000000 | 1389.97 |
1165795200000 | 1396.96 |
1165881600000 | 1410.7 |
1165968000000 | 1423.61 |
1166054400000 | 1422.94 |
1166140800000 | 1433.25 |
1166400000000 | 1439.08 |
1166486400000 | 1424.56 |
1166572800000 | 1441.22 |
1166659200000 | 1437.28 |
1166745600000 | 1425.14 |
1167177600000 | 1443.83 |
1167264000000 | 1443.47 |
1167350400000 | 1440.15 |
1167696000000 | 1456.22 |
1167782400000 | 1454.9 |
1167868800000 | 1449.08 |
1167955200000 | 1432.55 |
1168214400000 | 1428.8 |
1168300800000 | 1439.31 |
1168387200000 | 1432.53 |
1168473600000 | 1459.57 |
1168560000000 | 1479.82 |
1168819200000 | 1486.09 |
1168905600000 | 1485.88 |
1168992000000 | 1491.42 |
1169078400000 | 1488.47 |
1169164800000 | 1500.04 |
1169424000000 | 1485.4 |
1169510400000 | 1486.09 |
1169596800000 | 1497.09 |
1169683200000 | 1479.26 |
1169769600000 | 1470.79 |
1170028800000 | 1479.86 |
1170115200000 | 1480.4 |
1170201600000 | 1497.17 |
1170288000000 | 1516.28 |
1170374400000 | 1515.91 |
1170633600000 | 1515.48 |
1170720000000 | 1519.92 |
1170806400000 | 1528.11 |
1170892800000 | 1505.88 |
1170979200000 | 1509.31 |
1171238400000 | 1504.1 |
1171324800000 | 1507.71 |
1171411200000 | 1504.55 |
1171497600000 | 1497.18 |
1171584000000 | 1491.55 |
1171843200000 | 1493.15 |
1171929600000 | 1490.47 |
1172016000000 | 1488.63 |
1172102400000 | 1510.93 |
1172188800000 | 1509.09 |
1172448000000 | 1523.57 |
1172534400000 | 1480.42 |
1172620800000 | 1457.54 |
1172707200000 | 1435.17 |
1172793600000 | 1443.12 |
1173052800000 | 1423.91 |
1173139200000 | 1443.8 |
1173225600000 | 1458.08 |
1173312000000 | 1478.74 |
1173398400000 | 1479.96 |
1173657600000 | 1510.9 |
1173744000000 | 1496.17 |
1173830400000 | 1458.54 |
1173916800000 | 1494.2 |
1174003200000 | 1489.9 |
1174262400000 | 1507.32 |
1174348800000 | 1514.13 |
1174435200000 | 1517.94 |
1174521600000 | 1541.1 |
1174608000000 | 1540.88 |
1174867200000 | 1536.73 |
1174953600000 | 1544.46 |
1175040000000 | 1547.46 |
1175126400000 | 1572.38 |
1175212800000 | 1577.44 |
1175472000000 | 1579.7 |
1175558400000 | 1601.04 |
1175644800000 | 1607.32 |
1175731200000 | 1617.02 |
1176163200000 | 1629 |
1176249600000 | 1614.13 |
1176336000000 | 1600.15 |
1176422400000 | 1623.2 |
1176681600000 | 1645.06 |
1176768000000 | 1641.55 |
1176854400000 | 1627.86 |
1176940800000 | 1626.58 |
1177027200000 | 1642.63 |
1177286400000 | 1630.59 |
1177372800000 | 1636.07 |
1177459200000 | 1651.3 |
1177545600000 | 1651.14 |
1177632000000 | 1648.31 |
1177891200000 | 1653.72 |
1177977600000 | 1652.6 |
1178064000000 | 1644.97 |
1178150400000 | 1649.61 |
1178236800000 | 1657.93 |
1178496000000 | 1661.84 |
1178582400000 | 1644.55 |
1178668800000 | 1651.49 |
1178755200000 | 1643.88 |
1178841600000 | 1648.24 |
1179100800000 | 1637.33 |
1179187200000 | 1646.24 |
1179273600000 | 1641.05 |
1179360000000 | 1644.41 |
1179446400000 | 1672.36 |
1179705600000 | 1691.85 |
1179792000000 | 1702.89 |
1179878400000 | 1692.22 |
1179964800000 | 1688.62 |
1180051200000 | 1684.49 |
1180310400000 | 1686.22 |
1180396800000 | 1682.29 |
1180483200000 | 1672.65 |
1180569600000 | 1702.98 |
1180656000000 | 1718.44 |
1180915200000 | 1718.65 |
1181001600000 | 1720.43 |
1181088000000 | 1673.45 |
1181174400000 | 1642.8 |
1181260800000 | 1642.62 |
1181520000000 | 1671.71 |
1181606400000 | 1670.1 |
1181692800000 | 1676.96 |
1181779200000 | 1716.93 |
1181865600000 | 1743.2 |
1182124800000 | 1763.9 |
1182211200000 | 1773.28 |
1182297600000 | 1788.33 |
1182384000000 | 1762.9 |
1182470400000 | 1768.4 |
1182729600000 | 1762.13 |
1182816000000 | 1741.03 |
1182902400000 | 1735.76 |
1182988800000 | 1767.16 |
1183075200000 | 1790.26 |
1183334400000 | 1780.48 |
1183420800000 | 1794.76 |
1183507200000 | 1801.96 |
1183593600000 | 1791.07 |
1183680000000 | 1805.69 |
1183939200000 | 1808.13 |
1184025600000 | 1780.58 |
1184112000000 | 1781.84 |
1184198400000 | 1798.66 |
1184284800000 | 1814.87 |
1184544000000 | 1822.05 |
1184630400000 | 1817.04 |
1184716800000 | 1786.38 |
1184803200000 | 1803.8 |
1184889600000 | 1783.46 |
1185148800000 | 1788.3 |
1185235200000 | 1761.05 |
1185321600000 | 1738.76 |
1185408000000 | 1702.97 |
1185494400000 | 1679.59 |
1185753600000 | 1714.58 |
1185840000000 | 1734.95 |
1185926400000 | 1711.8 |
1186012800000 | 1715.22 |
1186099200000 | 1691.06 |
1186358400000 | 1694.86 |
1186444800000 | 1692.79 |
1186531200000 | 1734.47 |
1186617600000 | 1698.91 |
1186704000000 | 1669.23 |
1186963200000 | 1699.48 |
1187049600000 | 1677.95 |
1187136000000 | 1688.23 |
1187222400000 | 1623.65 |
1187308800000 | 1628.38 |
1187568000000 | 1644.68 |
1187654400000 | 1672.17 |
1187740800000 | 1697.08 |
1187827200000 | 1703.11 |
1187913600000 | 1707.29 |
1188172800000 | 1704.08 |
1188259200000 | 1683.97 |
1188345600000 | 1692.45 |
1188432000000 | 1721 |
1188518400000 | 1745.25 |
1188777600000 | 1743.66 |
1188864000000 | 1755.98 |
1188950400000 | 1718.07 |
1189036800000 | 1720.71 |
1189123200000 | 1681.52 |
1189382400000 | 1668.14 |
1189468800000 | 1684.91 |
1189555200000 | 1686.29 |
1189641600000 | 1696.66 |
1189728000000 | 1694.47 |
1189987200000 | 1687.63 |
1190073600000 | 1708.5 |
1190160000000 | 1747.08 |
1190246400000 | 1734.91 |
1190332800000 | 1733.49 |
1190592000000 | 1745.08 |
1190678400000 | 1733.96 |
1190764800000 | 1742.88 |
1190851200000 | 1749.35 |
1190937600000 | 1744.36 |
1191196800000 | 1760.98 |
1191283200000 | 1751.58 |
1191369600000 | 1751.94 |
1191456000000 | 1751.6 |
1191542400000 | 1760.64 |
1191801600000 | 1771.61 |
1191888000000 | 1776.22 |
1191974400000 | 1771.54 |
1192060800000 | 1784.42 |
1192147200000 | 1790.82 |
1192406400000 | 1791.97 |
1192492800000 | 1785.96 |
1192579200000 | 1792.46 |
1192665600000 | 1795.48 |
1192752000000 | 1798.66 |
1193011200000 | 1764.95 |
1193097600000 | 1787.69 |
1193184000000 | 1773.22 |
1193270400000 | 1783.77 |
1193356800000 | 1790.32 |
1193616000000 | 1797.02 |
1193702400000 | 1777.19 |
1193788800000 | 1785.09 |
1193875200000 | 1756.72 |
1193961600000 | 1765.27 |
1194220800000 | 1761.37 |
1194307200000 | 1773.13 |
1194393600000 | 1766.55 |
1194480000000 | 1757.96 |
1194566400000 | 1737.12 |
1194825600000 | 1713.17 |
1194912000000 | 1705.18 |
1194998400000 | 1717.83 |
1195084800000 | 1691.19 |
1195171200000 | 1672.59 |
1195430400000 | 1636.57 |
1195516800000 | 1678.37 |
1195603200000 | 1654.31 |
1195689600000 | 1672.65 |
1195776000000 | 1684.11 |
1196035200000 | 1674.1 |
1196121600000 | 1673.04 |
1196208000000 | 1711.75 |
1196294400000 | 1724.99 |
1196380800000 | 1746.74 |
1196640000000 | 1737.18 |
1196726400000 | 1744.47 |
1196812800000 | 1771.71 |
1196899200000 | 1776.4 |
1196985600000 | 1788.04 |
1197244800000 | 1784.2 |
1197331200000 | 1782.17 |
1197417600000 | 1804.18 |
1197504000000 | 1781.28 |
1197590400000 | 1785.22 |
1197849600000 | 1762.75 |
1197936000000 | 1764.84 |
1198022400000 | 1776.6 |
1198108800000 | 1795.24 |
1198195200000 | 1835.59 |
1198454400000 | 1837.06 |
1198713600000 | 1843.29 |
1198800000000 | 1849.99 |
1199059200000 | 1854.03 |
1199232000000 | 1847.56 |
1199318400000 | 1859.27 |
1199404800000 | 1854.7 |
1199664000000 | 1863.47 |
1199750400000 | 1878.06 |
1199836800000 | 1883.38 |
1199923200000 | 1824.1 |
1200009600000 | 1818.2 |
1200268800000 | 1834.49 |
1200355200000 | 1803.02 |
1200441600000 | 1749.02 |
1200528000000 | 1718.12 |
1200614400000 | 1695.79 |
1200873600000 | 1578.26 |
1200960000000 | 1606.35 |
1201046400000 | 1543.71 |
1201132800000 | 1633.18 |
1201219200000 | 1630.82 |
1201478400000 | 1607.4 |
1201564800000 | 1657.3 |
1201651200000 | 1640.01 |
1201737600000 | 1675.93 |
1201824000000 | 1689.39 |
1202083200000 | 1700.66 |
1202169600000 | 1640.31 |
1202256000000 | 1670.44 |
1202342400000 | 1636 |
1202428800000 | 1643.88 |
1202688000000 | 1649.24 |
1202774400000 | 1707.69 |
1202860800000 | 1705.4 |
1202947200000 | 1722.38 |
1203033600000 | 1689.58 |
1203292800000 | 1701.1 |
1203379200000 | 1727.97 |
1203465600000 | 1705.04 |
1203552000000 | 1706.96 |
1203638400000 | 1698.92 |
1203897600000 | 1717.86 |
1203984000000 | 1747.63 |
1204070400000 | 1739.73 |
1204156800000 | 1696.87 |
1204243200000 | 1678.22 |
1204502400000 | 1660.79 |
1204588800000 | 1624.09 |
1204675200000 | 1661.49 |
1204761600000 | 1664.46 |
1204848000000 | 1632.11 |
1205107200000 | 1596.89 |
1205193600000 | 1627.13 |
1205280000000 | 1649.87 |
1205366400000 | 1638.96 |
1205452800000 | 1640.87 |
1205712000000 | 1603.87 |
1205798400000 | 1650.04 |
1205884800000 | 1642.36 |
1205971200000 | 1609.42 |
1206403200000 | 1663.56 |
1206489600000 | 1656.18 |
1206576000000 | 1680.47 |
1206662400000 | 1673.55 |
1206921600000 | 1686.5 |
1207008000000 | 1712.56 |
1207094400000 | 1718.97 |
1207180800000 | 1746.85 |
1207267200000 | 1754.98 |
1207526400000 | 1760.22 |
1207612800000 | 1760.23 |
1207699200000 | 1761.69 |
1207785600000 | 1760.28 |
1207872000000 | 1746.18 |
1208131200000 | 1748.75 |
1208217600000 | 1761.15 |
1208304000000 | 1794.97 |
1208390400000 | 1782.18 |
1208476800000 | 1824.8 |
1208736000000 | 1832.42 |
1208822400000 | 1807.75 |
1208908800000 | 1815.99 |
1208995200000 | 1816.77 |
1209081600000 | 1822.94 |
1209340800000 | 1840.05 |
1209427200000 | 1819.78 |
1209513600000 | 1845.11 |
1209600000000 | 1845.84 |
1209686400000 | 1845.36 |
1209945600000 | 1851.22 |
1210032000000 | 1845.66 |
1210118400000 | 1856.11 |
1210204800000 | 1870.59 |
1210291200000 | 1842.36 |
1210550400000 | 1848.94 |
1210636800000 | 1868.29 |
1210723200000 | 1888.63 |
1210809600000 | 1885.93 |
1210896000000 | 1889.73 |
1211155200000 | 1913.77 |
1211241600000 | 1885.01 |
1211328000000 | 1892.76 |
1211414400000 | 1894.07 |
1211500800000 | 1866.03 |
1211760000000 | 1860.83 |
1211846400000 | 1849.9 |
1211932800000 | 1892.32 |
1212019200000 | 1905.58 |
1212105600000 | 1917.56 |
1212364800000 | 1903.63 |
1212451200000 | 1932.28 |
1212537600000 | 1938.62 |
1212624000000 | 1944.54 |
1212710400000 | 1916.87 |
1212969600000 | 1922.61 |
1213056000000 | 1899.13 |
1213142400000 | 1877.58 |
1213228800000 | 1898.24 |
1213315200000 | 1906.66 |
1213574400000 | 1907.6 |
1213660800000 | 1925.2 |
1213747200000 | 1889.02 |
1213833600000 | 1888.31 |
1213920000000 | 1850.94 |
1214179200000 | 1853.15 |
1214265600000 | 1842.5 |
1214352000000 | 1848.26 |
1214438400000 | 1826.54 |
1214524800000 | 1829.65 |
1214784000000 | 1836.22 |
1214870400000 | 1804.43 |
1214956800000 | 1780.93 |
1215043200000 | 1756.96 |
1215129600000 | 1756.8 |
1215388800000 | 1789.35 |
1215475200000 | 1756.42 |
1215561600000 | 1788.94 |
1215648000000 | 1772.16 |
1215734400000 | 1737.23 |
1215993600000 | 1751.41 |
1216080000000 | 1717.37 |
1216166400000 | 1698.39 |
1216252800000 | 1724.01 |
1216339200000 | 1713.39 |
1216598400000 | 1737 |
1216684800000 | 1752.38 |
1216771200000 | 1738.03 |
1216857600000 | 1704.11 |
1216944000000 | 1736.47 |
1217203200000 | 1750.5 |
1217289600000 | 1738.58 |
1217376000000 | 1740.76 |
1217462400000 | 1743.05 |
1217548800000 | 1719.03 |
1217808000000 | 1690.74 |
1217894400000 | 1691.07 |
1217980800000 | 1716.57 |
1218067200000 | 1712.16 |
1218153600000 | 1703.93 |
1218412800000 | 1704.74 |
1218499200000 | 1692.02 |
1218585600000 | 1679.48 |
1218672000000 | 1693.85 |
1218758400000 | 1685.14 |
1219017600000 | 1694.09 |
1219104000000 | 1669.26 |
1219190400000 | 1683.72 |
1219276800000 | 1671.66 |
1219363200000 | 1685.26 |
1219622400000 | 1676.8 |
1219708800000 | 1687.1 |
1219795200000 | 1700.31 |
1219881600000 | 1711.26 |
1219968000000 | 1727.28 |
1220227200000 | 1728.4 |
1220313600000 | 1740.47 |
1220400000000 | 1718.48 |
1220486400000 | 1675.18 |
1220572800000 | 1634.89 |
1220832000000 | 1662.3 |
1220918400000 | 1626.81 |
1221004800000 | 1630.39 |
1221091200000 | 1621.52 |
1221177600000 | 1659.51 |
1221436800000 | 1644.27 |
1221523200000 | 1616.93 |
1221609600000 | 1569.45 |
1221696000000 | 1565.79 |
1221782400000 | 1648.97 |
1222041600000 | 1609.91 |
1222128000000 | 1597.6 |
1222214400000 | 1583.28 |
1222300800000 | 1591.36 |
1222387200000 | 1552.84 |
1222646400000 | 1467.7 |
1222732800000 | 1491.13 |
1222819200000 | 1472.06 |
1222905600000 | 1399.42 |
1222992000000 | 1434.54 |
1223251200000 | 1355.63 |
1223337600000 | 1359.83 |
1223424000000 | 1271.01 |
1223510400000 | 1261.64 |
1223596800000 | 1187.88 |
1223856000000 | 1286.64 |
1223942400000 | 1314.46 |
1224028800000 | 1215.37 |
1224115200000 | 1123.78 |
1224201600000 | 1134.07 |
1224460800000 | 1166.79 |
1224547200000 | 1191.43 |
1224633600000 | 1126.48 |
1224720000000 | 1129.74 |
1224806400000 | 1092.86 |
1225065600000 | 1016.68 |
1225152000000 | 1034.47 |
1225238400000 | 1166.02 |
1225324800000 | 1155.78 |
1225411200000 | 1215.71 |
1225670400000 | 1239.37 |
1225756800000 | 1302.77 |
1225843200000 | 1262.4 |
1225929600000 | 1177.5 |
1226016000000 | 1205.91 |
1226275200000 | 1246.89 |
1226361600000 | 1193.15 |
1226448000000 | 1157.1 |
1226534400000 | 1157.18 |
1226620800000 | 1157.85 |
1226880000000 | 1141.79 |
1226966400000 | 1130.91 |
1227052800000 | 1040.29 |
1227139200000 | 1019.75 |
1227225600000 | 996.04 |
1227484800000 | 1076.41 |
1227571200000 | 1105.98 |
1227657600000 | 1107.8 |
1227744000000 | 1133.46 |
1227830400000 | 1137.74 |
1228089600000 | 1059.8 |
1228176000000 | 1076.29 |
1228262400000 | 1071.13 |
1228348800000 | 1079.7 |
1228435200000 | 1016.79 |
1228694400000 | 1102.13 |
1228780800000 | 1132.38 |
1228867200000 | 1138.18 |
1228953600000 | 1128.5 |
1229040000000 | 1106.64 |
1229299200000 | 1112.45 |
1229385600000 | 1142.44 |
1229472000000 | 1151.77 |
1229558400000 | 1163.44 |
1229644800000 | 1149.61 |
1229904000000 | 1130.25 |
1229990400000 | 1128.93 |
1230076800000 | 1127.12 |
1230508800000 | 1156.5 |
1230595200000 | 1181.68 |
1230681600000 | 1180.97 |
1230854400000 | 1216.42 |
1231113600000 | 1229.05 |
1231200000000 | 1245.99 |
1231286400000 | 1229.13 |
1231372800000 | 1235.71 |
1231459200000 | 1209.42 |
1231718400000 | 1199.48 |
1231804800000 | 1196.97 |
1231891200000 | 1156.19 |
1231977600000 | 1133.78 |
1232064000000 | 1145.18 |
1232323200000 | 1118.49 |
1232409600000 | 1105.31 |
1232496000000 | 1115.72 |
1232582400000 | 1103.56 |
1232668800000 | 1093.75 |
1232928000000 | 1120.62 |
1233014400000 | 1101.42 |
1233100800000 | 1141.35 |
1233187200000 | 1138.78 |
1233273600000 | 1109.17 |
1233532800000 | 1094.93 |
1233619200000 | 1107.55 |
1233705600000 | 1150.1 |
1233792000000 | 1152.28 |
1233878400000 | 1209.69 |
1234137600000 | 1225.14 |
1234224000000 | 1185.46 |
1234310400000 | 1195.5 |
1234396800000 | 1163.59 |
1234483200000 | 1183.14 |
1234742400000 | 1191.89 |
1234828800000 | 1139.29 |
1234915200000 | 1140.28 |
1235001600000 | 1139.8 |
1235088000000 | 1103.58 |
1235347200000 | 1086.55 |
1235433600000 | 1076.19 |
1235520000000 | 1074.2 |
1235606400000 | 1095.06 |
1235692800000 | 1077.49 |
1235952000000 | 1032.69 |
1236038400000 | 1025.74 |
1236124800000 | 1091.71 |
1236211200000 | 1035.92 |
1236297600000 | 1022.71 |
1236556800000 | 1033.22 |
1236643200000 | 1096.59 |
1236729600000 | 1101.75 |
1236816000000 | 1089.95 |
1236902400000 | 1075.19 |
1237161600000 | 1090.63 |
1237248000000 | 1055.16 |
1237334400000 | 1055.84 |
1237420800000 | 1076.53 |
1237507200000 | 1116.05 |
1237766400000 | 1133.32 |
1237852800000 | 1138.71 |
1237939200000 | 1124.73 |
1238025600000 | 1124.01 |
1238112000000 | 1104.28 |
1238371200000 | 1060.81 |
1238457600000 | 1076.89 |
1238544000000 | 1084.03 |
1238630400000 | 1134.54 |
1238716800000 | 1144.44 |
1238976000000 | 1137.82 |
1239062400000 | 1123.7 |
1239148800000 | 1133.31 |
1239235200000 | 1188.21 |
1239667200000 | 1199.25 |
1239753600000 | 1204.39 |
1239840000000 | 1213.68 |
1239926400000 | 1216.13 |
1240185600000 | 1181.07 |
1240272000000 | 1193.82 |
1240358400000 | 1211.1 |
1240444800000 | 1192.5 |
1240531200000 | 1216.98 |
1240790400000 | 1219.57 |
1240876800000 | 1205.5 |
1240963200000 | 1205.83 |
1241049600000 | 1238.51 |
1241136000000 | 1239.05 |
1241395200000 | 1278.57 |
1241481600000 | 1276.61 |
1241568000000 | 1281.08 |
1241654400000 | 1263.18 |
1241740800000 | 1285.7 |
1242000000000 | 1272.05 |
1242086400000 | 1279.63 |
1242172800000 | 1252.63 |
1242259200000 | 1251.4 |
1242345600000 | 1272.11 |
1242604800000 | 1296.81 |
1242691200000 | 1316.04 |
1242777600000 | 1364.82 |
1242864000000 | 1332.59 |
1242950400000 | 1334.29 |
1243209600000 | 1336.73 |
1243296000000 | 1344.46 |
1243382400000 | 1333.02 |
1243468800000 | 1323.82 |
1243555200000 | 1329.77 |
1243814400000 | 1372.84 |
1243900800000 | 1381.91 |
1243987200000 | 1373.12 |
1244073600000 | 1364.57 |
1244160000000 | 1368.97 |
1244419200000 | 1351.71 |
1244505600000 | 1349.69 |
1244592000000 | 1369.85 |
1244678400000 | 1385.54 |
1244764800000 | 1382.72 |
1245024000000 | 1341.95 |
1245110400000 | 1334.64 |
1245196800000 | 1286.26 |
1245283200000 | 1289.6 |
1245369600000 | 1295.5 |
1245628800000 | 1247.96 |
1245715200000 | 1247.15 |
1245801600000 | 1278.03 |
1245888000000 | 1256.76 |
1245974400000 | 1257.7 |
1246233600000 | 1282.81 |
1246320000000 | 1263.21 |
1246406400000 | 1287.94 |
1246492800000 | 1248.56 |
1246579200000 | 1242.69 |
1246838400000 | 1226.64 |
1246924800000 | 1223.89 |
1247011200000 | 1216.03 |
1247097600000 | 1226.04 |
1247184000000 | 1208.63 |
1247443200000 | 1245.33 |
1247529600000 | 1253.32 |
1247616000000 | 1283.15 |
1247702400000 | 1301.33 |
1247788800000 | 1305.16 |
1248048000000 | 1317.33 |
1248134400000 | 1336.54 |
1248220800000 | 1351.74 |
1248307200000 | 1384.3699 |
1248393600000 | 1365.49 |
1248652800000 | 1368.92 |
1248739200000 | 1357.26 |
1248825600000 | 1401.07 |
1248912000000 | 1413.23 |
1248998400000 | 1429.42 |
1249257600000 | 1463.6 |
1249344000000 | 1450.3699 |
1249430400000 | 1441.97 |
1249516800000 | 1440.95 |
1249603200000 | 1448.69 |
1249862400000 | 1440.65 |
1249948800000 | 1411.38 |
1250035200000 | 1424.4 |
1250121600000 | 1450.43 |
1250208000000 | 1419.8699 |
1250467200000 | 1399.8599 |
1250553600000 | 1412.23 |
1250640000000 | 1418.03 |
1250726400000 | 1439.84 |
1250812800000 | 1463.6 |
1251072000000 | 1481.65 |
1251158400000 | 1490.73 |
1251244800000 | 1464.39 |
1251331200000 | 1442.51 |
1251417600000 | 1468.02 |
1251676800000 | 1451.55 |
1251763200000 | 1432.42 |
1251849600000 | 1425.19 |
1251936000000 | 1412.99 |
1252022400000 | 1427.54 |
1252281600000 | 1463.89 |
1252368000000 | 1479.67 |
1252454400000 | 1498.47 |
1252540800000 | 1488.59 |
1252627200000 | 1500.54 |
1252886400000 | 1503.32 |
1252972800000 | 1514.22 |
1253059200000 | 1544.56 |
1253145600000 | 1552.46 |
1253232000000 | 1549.3699 |
1253491200000 | 1531.44 |
1253577600000 | 1528.27 |
1253664000000 | 1515.81 |
1253750400000 | 1494.68 |
1253836800000 | 1479.48 |
1254096000000 | 1525.24 |
1254182400000 | 1523.94 |
1254268800000 | 1514.63 |
1254355200000 | 1472.53 |
1254441600000 | 1447.77 |
1254700800000 | 1468.02 |
1254787200000 | 1514.7 |
1254873600000 | 1518.09 |
1254960000000 | 1544.43 |
1255046400000 | 1539.78 |
1255305600000 | 1562.96 |
1255392000000 | 1545.57 |
1255478400000 | 1605.98 |
1255564800000 | 1602.39 |
1255651200000 | 1586.18 |
1255910400000 | 1618.52 |
1255996800000 | 1601.03 |
1256083200000 | 1612.4 |
1256169600000 | 1585.73 |
1256256000000 | 1580.08 |
1256515200000 | 1564.99 |
1256601600000 | 1555.89 |
1256688000000 | 1522.21 |
1256774400000 | 1545.49 |
1256860800000 | 1505.07 |
1257120000000 | 1512.7 |
1257206400000 | 1506.07 |
1257292800000 | 1538.14 |
1257379200000 | 1562.79 |
1257465600000 | 1565.67 |
1257724800000 | 1603.96 |
1257811200000 | 1596.57 |
1257897600000 | 1615.2 |
1257984000000 | 1628.82 |
1258070400000 | 1632.59 |
1258329600000 | 1665.06 |
1258416000000 | 1663.52 |
1258502400000 | 1656.6099 |
1258588800000 | 1634.8699 |
1258675200000 | 1638.68 |
1258934400000 | 1687.07 |
1259020800000 | 1684.43 |
1259107200000 | 1695.4 |
1259193600000 | 1637.68 |
1259280000000 | 1656.21 |
1259539200000 | 1644.24 |
1259625600000 | 1691.06 |
1259712000000 | 1719.55 |
1259798400000 | 1715.87 |
1259884800000 | 1732.57 |
1260144000000 | 1729.52 |
1260230400000 | 1692.87 |
1260316800000 | 1698.41 |
1260403200000 | 1711.26 |
1260489600000 | 1749.07 |
1260748800000 | 1752.49 |
1260835200000 | 1751.6 |
1260921600000 | 1767.7 |
1261008000000 | 1749.06 |
1261094400000 | 1745.64 |
1261353600000 | 1769.72 |
1261440000000 | 1766.46 |
1261526400000 | 1772.1 |
1261612800000 | 1771.84 |
1261958400000 | 1782.86 |
1262044800000 | 1783.82 |
1262131200000 | 1772.7 |
1262217600000 | 1773.28 |
1262563200000 | 1804.03 |
1262649600000 | 1788.51 |
1262736000000 | 1792.66 |
1262822400000 | 1788.05 |
1262908800000 | 1783.39 |
1263168000000 | 1772.94 |
1263254400000 | 1742.72 |
1263340800000 | 1760.5 |
1263427200000 | 1765.46 |
1263513600000 | 1732.71 |
1263772800000 | 1748.62 |
1263859200000 | 1766.79 |
1263945600000 | 1725.49 |
1264032000000 | 1685 |
1264118400000 | 1675.48 |
1264377600000 | 1661.33 |
1264464000000 | 1668.89 |
1264550400000 | 1666.5 |
1264636800000 | 1639.31 |
1264723200000 | 1671.04 |
1264982400000 | 1685.19 |
1265068800000 | 1697.8 |
1265155200000 | 1698.45 |
1265241600000 | 1651.55 |
1265328000000 | 1622.31 |
1265587200000 | 1643.67 |
1265673600000 | 1647.46 |
1265760000000 | 1653.27 |
1265846400000 | 1659.81 |
1265932800000 | 1667.54 |
1266192000000 | 1667.66 |
1266278400000 | 1689.34 |
1266364800000 | 1711.83 |
1266451200000 | 1714.32 |
1266537600000 | 1721.31 |
1266796800000 | 1707.77 |
1266883200000 | 1691.62 |
1266969600000 | 1679.01 |
1267056000000 | 1665.27 |
1267142400000 | 1677.32 |
1267401600000 | 1716.91 |
1267488000000 | 1729.69 |
1267574400000 | 1751.21 |
1267660800000 | 1737.15 |
1267747200000 | 1770.55 |
1268006400000 | 1762.88 |
1268092800000 | 1767.54 |
1268179200000 | 1783.43 |
1268265600000 | 1772.5 |
1268352000000 | 1778.99 |
1268611200000 | 1766.48 |
1268697600000 | 1783.02 |
1268784000000 | 1790.16 |
1268870400000 | 1782.49 |
1268956800000 | 1776.14 |
1269216000000 | 1785.69 |
1269302400000 | 1789.8 |
1269388800000 | 1784.55 |
1269475200000 | 1799.24 |
1269561600000 | 1789.22 |
1269820800000 | 1793.23 |
1269907200000 | 1798.38 |
1269993600000 | 1804.67 |
1270080000000 | 1830.14 |
1270512000000 | 1825.04 |
1270598400000 | 1811.23 |
1270684800000 | 1797.69 |
1270771200000 | 1818.86 |
1271030400000 | 1811.95 |
1271116800000 | 1806.31 |
1271203200000 | 1809.93 |
1271289600000 | 1812.55 |
1271376000000 | 1792.03 |
1271635200000 | 1783.41 |
1271721600000 | 1798.87 |
1271808000000 | 1801.38 |
1271894400000 | 1789.34 |
1271980800000 | 1834.2 |
1272240000000 | 1852.78 |
1272326400000 | 1811.19 |
1272412800000 | 1784.36 |
1272499200000 | 1800.48 |
1272585600000 | 1783.99 |
1272844800000 | 1799.88 |
1272931200000 | 1739.94 |
1273017600000 | 1721.57 |
1273104000000 | 1724.67 |
1273190400000 | 1667.21 |
1273449600000 | 1759.73 |
1273536000000 | 1758.35 |
1273622400000 | 1792.26 |
1273708800000 | 1808.92 |
1273795200000 | 1753.7 |
1274054400000 | 1761.74 |
1274140800000 | 1778.81 |
1274227200000 | 1724.2 |
1274313600000 | 1679.1 |
1274400000000 | 1672.34 |
1274659200000 | 1671.56 |
1274745600000 | 1626.71 |
1274832000000 | 1663.92 |
1274918400000 | 1714.36 |
1275004800000 | 1697.95 |
1275264000000 | 1701.64 |
1275350400000 | 1711.89 |
1275436800000 | 1714.67 |
1275523200000 | 1741.65 |
1275609600000 | 1716.43 |
1275868800000 | 1713.6 |
1275955200000 | 1709.45 |
1276041600000 | 1745.29 |
1276128000000 | 1772.02 |
1276214400000 | 1777.16 |
1276473600000 | 1800.55 |
1276560000000 | 1801.58 |
1276646400000 | 1813.48 |
1276732800000 | 1822.36 |
1276819200000 | 1820.54 |
1277078400000 | 1847.19 |
1277164800000 | 1844.8 |
1277251200000 | 1832.22 |
1277337600000 | 1813.56 |
1277424000000 | 1802.72 |
1277683200000 | 1835.08 |
1277769600000 | 1760.2 |
1277856000000 | 1758.03 |
1277942400000 | 1716.13 |
1278028800000 | 1708.44 |
1278288000000 | 1696.74 |
1278374400000 | 1735.23 |
1278460800000 | 1737.19 |
1278547200000 | 1756.47 |
1278633600000 | 1780.36 |
1278892800000 | 1783.34 |
1278979200000 | 1817.09 |
1279065600000 | 1815.83 |
1279152000000 | 1801.35 |
1279238400000 | 1778.48 |
1279497600000 | 1763.03 |
1279584000000 | 1752.65 |
1279670400000 | 1772.85 |
1279756800000 | 1802.25 |
1279843200000 | 1818.99 |
1280102400000 | 1817.27 |
1280188800000 | 1809.28 |
1280275200000 | 1791.88 |
1280361600000 | 1785.04 |
1280448000000 | 1787.67 |
1280707200000 | 1850.53 |
1280793600000 | 1841.47 |
1280880000000 | 1850.23 |
1280966400000 | 1868.76 |
1281052800000 | 1862.47 |
1281312000000 | 1876.55 |
1281398400000 | 1855.74 |
1281484800000 | 1823.71 |
1281571200000 | 1829.74 |
1281657600000 | 1821.59 |
1281916800000 | 1819.47 |
1282003200000 | 1857.6 |
1282089600000 | 1855.34 |
1282176000000 | 1822.51 |
1282262400000 | 1795.79 |
1282521600000 | 1791.58 |
1282608000000 | 1764.21 |
1282694400000 | 1750.95 |
1282780800000 | 1766.19 |
1282867200000 | 1775.39 |
1283126400000 | 1768.02 |
1283212800000 | 1782.39 |
1283299200000 | 1834.16 |
1283385600000 | 1838.19 |
1283472000000 | 1848.92 |
1283731200000 | 1863.46 |
1283817600000 | 1855.04 |
1283904000000 | 1870.21 |
1283990400000 | 1889.67 |
1284076800000 | 1902.71 |
1284336000000 | 1919.25 |
1284422400000 | 1933.29 |
1284508800000 | 1926.34 |
1284595200000 | 1921.26 |
1284681600000 | 1920.54 |
1284940800000 | 1953.18 |
1285027200000 | 1941.64 |
1285113600000 | 1926.74 |
1285200000000 | 1928.76 |
1285286400000 | 1958.53 |
1285545600000 | 1955.36 |
1285632000000 | 1957.67 |
1285718400000 | 1941.33 |
1285804800000 | 1924.12 |
1285891200000 | 1928.27 |
1286150400000 | 1919.01 |
1286236800000 | 1954.8 |
1286323200000 | 1985.13 |
1286409600000 | 1970.14 |
1286496000000 | 2005.47 |
1286755200000 | 2008.8 |
1286841600000 | 2006.59 |
1286928000000 | 2039.35 |
1287014400000 | 2056.09 |
1287100800000 | 2065.55 |
1287360000000 | 2072.9 |
1287446400000 | 2055.26 |
1287532800000 | 2070.9899 |
1287619200000 | 2096.01 |
1287705600000 | 2091.6 |
1287964800000 | 2105.37 |
1288051200000 | 2097.91 |
1288137600000 | 2082.69 |
1288224000000 | 2074.41 |
1288310400000 | 2069.45 |
1288569600000 | 2080.83 |
1288656000000 | 2101.39 |
1288742400000 | 2097.55 |
1288828800000 | 2147.76 |
1288915200000 | 2172.45 |
1289174400000 | 2168.57 |
1289260800000 | 2181.67 |
1289347200000 | 2152.38 |
1289433600000 | 2149.38 |
1289520000000 | 2124.9899 |
1289779200000 | 2160.17 |
1289865600000 | 2101.4699 |
1289952000000 | 2113.79 |
1290038400000 | 2157.77 |
1290124800000 | 2170.76 |
1290384000000 | 2168.79 |
1290470400000 | 2141.67 |
1290556800000 | 2183.81 |
1290643200000 | 2205.3 |
1290729600000 | 2189.64 |
1290988800000 | 2136.7199 |
1291075200000 | 2148.37 |
1291161600000 | 2193.48 |
1291248000000 | 2212.85 |
1291334400000 | 2216.64 |
1291593600000 | 2239.92 |
1291680000000 | 2259.65 |
1291766400000 | 2261.9 |
1291852800000 | 2241.03 |
1291939200000 | 2241.43 |
1292198400000 | 2241.8 |
1292284800000 | 2245.26 |
1292371200000 | 2258.4 |
1292457600000 | 2262.11 |
1292544000000 | 2258.27 |
1292803200000 | 2268.59 |
1292889600000 | 2294.69 |
1292976000000 | 2292.37 |
1293062400000 | 2291.6 |
1293148800000 | 2287.86 |
1293408000000 | 2272.9699 |
1293494400000 | 2275.26 |
1293580800000 | 2293.36 |
1293667200000 | 2262.73 |
1293753600000 | 2258.32 |
1294012800000 | 2266.4 |
1294099200000 | 2248.05 |
1294185600000 | 2231.94 |
1294272000000 | 2249.54 |
1294358400000 | 2234.39 |
1294617600000 | 2213.86 |
1294704000000 | 2237.48 |
1294790400000 | 2281.7 |
1294876800000 | 2260.33 |
1294963200000 | 2242.69 |
1295222400000 | 2237.58 |
1295308800000 | 2251.94 |
1295395200000 | 2218.3 |
1295481600000 | 2172.66 |
1295568000000 | 2180.39 |
1295827200000 | 2165.63 |
1295913600000 | 2179.85 |
1296000000000 | 2220.33 |
1296086400000 | 2207.84 |
1296172800000 | 2182.2399 |
1296432000000 | 2183.35 |
1296518400000 | 2224.54 |
1296604800000 | 2231.8 |
1296691200000 | 2224.9699 |
1296777600000 | 2229.53 |
1297036800000 | 2243.35 |
1297123200000 | 2232.52 |
1297209600000 | 2245.91 |
1297296000000 | 2254.44 |
1297382400000 | 2250.3 |
1297641600000 | 2286.68 |
1297728000000 | 2296.33 |
1297814400000 | 2272.15 |
1297900800000 | 2284.58 |
1297987200000 | 2295.7399 |
1298246400000 | 2256 |
1298332800000 | 2243.28 |
1298419200000 | 2204.89 |
1298505600000 | 2207.6 |
1298592000000 | 2218.82 |
1298851200000 | 2255.9899 |
1298937600000 | 2251.23 |
1299024000000 | 2254.86 |
1299110400000 | 2272.81 |
1299196800000 | 2263.33 |
1299456000000 | 2262.31 |
1299542400000 | 2248.91 |
1299628800000 | 2242.58 |
1299715200000 | 2209.83 |
1299801600000 | 2183.96 |
1300060800000 | 2165.26 |
1300147200000 | 2092.66 |
1300233600000 | 2066.9899 |
1300320000000 | 2111.27 |
1300406400000 | 2127.29 |
1300665600000 | 2160.13 |
1300752000000 | 2148.45 |
1300838400000 | 2154.29 |
1300924800000 | 2195.35 |
1301011200000 | 2200.76 |
1301270400000 | 2193.89 |
1301356800000 | 2217.4699 |
1301443200000 | 2235.86 |
1301529600000 | 2240.67 |
1301616000000 | 2281.2399 |
1301875200000 | 2309.06 |
1301961600000 | 2294.42 |
1302048000000 | 2307.33 |
1302134400000 | 2298.56 |
1302220800000 | 2316.89 |
1302480000000 | 2321.51 |
1302566400000 | 2281.53 |
1302652800000 | 2305.26 |
1302739200000 | 2297.03 |
1302825600000 | 2311.58 |
1303084800000 | 2272.29 |
1303171200000 | 2272.51 |
1303257600000 | 2346.34 |
1303344000000 | 2380.57 |
1303776000000 | 2398 |
1303862400000 | 2412.63 |
1303948800000 | 2430.1 |
1304035200000 | 2459.1 |
1304294400000 | 2463.75 |
1304380800000 | 2461.87 |
1304467200000 | 2400.4899 |
1304553600000 | 2409.18 |
1304640000000 | 2448.34 |
1304899200000 | 2439.7199 |
1304985600000 | 2471.66 |
1305072000000 | 2438.61 |
1305158400000 | 2414.64 |
1305244800000 | 2415.88 |
1305504000000 | 2424.34 |
1305590400000 | 2366.05 |
1305676800000 | 2391.64 |
1305763200000 | 2404.36 |
1305849600000 | 2384.77 |
1306108800000 | 2344.08 |
1306195200000 | 2367.55 |
1306281600000 | 2360.94 |
1306368000000 | 2343.77 |
1306454400000 | 2366.14 |
1306713600000 | 2376.63 |
1306800000000 | 2433.51 |
1306886400000 | 2413.41 |
1306972800000 | 2363.9899 |
1307059200000 | 2371.14 |
1307318400000 | 2384.42 |
1307404800000 | 2374.4 |
1307491200000 | 2350.51 |
1307577600000 | 2391.2199 |
1307664000000 | 2366.85 |
1307923200000 | 2371.9699 |
1308009600000 | 2400.79 |
1308096000000 | 2367.93 |
1308182400000 | 2365.91 |
1308268800000 | 2361.63 |
1308528000000 | 2350.4 |
1308614400000 | 2396.83 |
1308700800000 | 2404.61 |
1308787200000 | 2341.52 |
1308873600000 | 2335.39 |
1309132800000 | 2312.68 |
1309219200000 | 2335.43 |
1309305600000 | 2380.33 |
1309392000000 | 2396.2199 |
1309478400000 | 2405.75 |
1309737600000 | 2420.17 |
1309824000000 | 2416.8 |
1309910400000 | 2435.14 |
1309996800000 | 2451.68 |
1310083200000 | 2443.09 |
1310342400000 | 2405.07 |
1310428800000 | 2393.25 |
1310515200000 | 2411.33 |
1310601600000 | 2393.81 |
1310688000000 | 2397.39 |
1310947200000 | 2377.82 |
1311033600000 | 2378.57 |
1311120000000 | 2373.92 |
1311206400000 | 2396.59 |
1311292800000 | 2394.52 |
1311552000000 | 2420.52 |
1311638400000 | 2413.39 |
1311724800000 | 2381.7399 |
1311811200000 | 2336.28 |
1311897600000 | 2340.51 |
1312156800000 | 2297.66 |
1312243200000 | 2239.75 |
1312329600000 | 2194.4 |
1312416000000 | 2103.51 |
1312502400000 | 2056.84 |
1312761600000 | 1962.65 |
1312848000000 | 1989.04 |
1312934400000 | 1922.4 |
1313020800000 | 1980 |
1313107200000 | 2032.42 |
1313366400000 | 2045.68 |
1313452800000 | 2030.06 |
1313539200000 | 2022.35 |
1313625600000 | 1926.86 |
1313712000000 | 1879.27 |
1313971200000 | 1875.45 |
1314057600000 | 1899.72 |
1314144000000 | 1953.59 |
1314230400000 | 1907.76 |
1314316800000 | 1895.61 |
1314576000000 | 1935.92 |
1314662400000 | 1938.27 |
1314748800000 | 1998.9 |
1314835200000 | 1982.28 |
1314921600000 | 1931.4 |
1315180800000 | 1839.02 |
1315267200000 | 1806.78 |
1315353600000 | 1871.65 |
1315440000000 | 1874.86 |
1315526400000 | 1825.55 |
1315785600000 | 1793.41 |
1315872000000 | 1803.15 |
1315958400000 | 1845.51 |
1316044800000 | 1878.35 |
1316131200000 | 1878.78 |
1316390400000 | 1829.67 |
1316476800000 | 1872 |
1316563200000 | 1825.79 |
1316649600000 | 1744.43 |
1316736000000 | 1755.75 |
1316995200000 | 1793.97 |
1317081600000 | 1869.14 |
1317168000000 | 1844.96 |
1317254400000 | 1856.35 |
1317340800000 | 1810.42 |
1317600000000 | 1774.28 |
1317686400000 | 1721.17 |
1317772800000 | 1787.56 |
1317859200000 | 1857.36 |
1317945600000 | 1863.27 |
1318204800000 | 1920.4 |
1318291200000 | 1937.83 |
1318377600000 | 1979.27 |
1318464000000 | 1961.11 |
1318550400000 | 1981.27 |
1318809600000 | 1954.05 |
1318896000000 | 1967.06 |
1318982400000 | 1952.6 |
1319068800000 | 1925.21 |
1319155200000 | 1990.25 |
1319414400000 | 2019.54 |
1319500800000 | 2009.39 |
1319587200000 | 1996.9 |
1319673600000 | 2095.44 |
1319760000000 | 2097.52 |
1320019200000 | 2045.1 |
1320105600000 | 1955.93 |
1320192000000 | 1991.94 |
1320278400000 | 2045.62 |
1320364800000 | 1999.05 |
1320624000000 | 1990.5 |
1320710400000 | 2005.4 |
1320796800000 | 1965.11 |
1320883200000 | 1965.38 |
1320969600000 | 2015.24 |
1321228800000 | 1985.36 |
1321315200000 | 1983.83 |
1321401600000 | 1975.38 |
1321488000000 | 1949.72 |
1321574400000 | 1921.4 |
1321833600000 | 1861.93 |
1321920000000 | 1856.63 |
1322006400000 | 1848.03 |
1322092800000 | 1834.61 |
1322179200000 | 1852.01 |
1322438400000 | 1935.2 |
1322524800000 | 1954.9 |
1322611200000 | 2049.2199 |
1322697600000 | 2007.3 |
1322784000000 | 2018.45 |
1323043200000 | 2030.64 |
1323129600000 | 2023.79 |
1323216000000 | 2014.03 |
1323302400000 | 1983.4 |
1323388800000 | 1998.28 |
1323648000000 | 1946.2 |
1323734400000 | 1942.14 |
1323820800000 | 1908.46 |
1323907200000 | 1923.1 |
1323993600000 | 1930.94 |
1324252800000 | 1924.14 |
1324339200000 | 1993.12 |
1324425600000 | 1984.8 |
1324512000000 | 2001.51 |
1324598400000 | 2013.3 |
1324944000000 | 2022.49 |
1325030400000 | 2003.67 |
1325116800000 | 2034.11 |
1325203200000 | 2055.76 |
1325462400000 | 2093.7399 |
1325548800000 | 2132.48 |
1325635200000 | 2128.79 |
1325721600000 | 2128.34 |
1325808000000 | 2117.12 |
1326067200000 | 2103.02 |
1326153600000 | 2174.71 |
1326240000000 | 2162.04 |
1326326400000 | 2178.31 |
1326412800000 | 2168.68 |
1326672000000 | 2180.46 |
1326758400000 | 2210.89 |
1326844800000 | 2215.69 |
1326931200000 | 2221.3 |
1327017600000 | 2206.7 |
1327276800000 | 2211.92 |
1327363200000 | 2205.12 |
1327449600000 | 2189.69 |
1327536000000 | 2224.68 |
1327622400000 | 2213.28 |
1327881600000 | 2189.7 |
1327968000000 | 2196.14 |
1328054400000 | 2243.12 |
1328140800000 | 2257.21 |
1328227200000 | 2287.07 |
1328486400000 | 2287.02 |
1328572800000 | 2283.62 |
1328659200000 | 2276.36 |
1328745600000 | 2302.28 |
1328832000000 | 2265.59 |
1329091200000 | 2281.13 |
1329177600000 | 2282.93 |
1329264000000 | 2301.75 |
1329350400000 | 2316.33 |
1329436800000 | 2328.83 |
1329696000000 | 2371.91 |
1329782400000 | 2362.31 |
1329868800000 | 2347.53 |
1329955200000 | 2350.46 |
1330041600000 | 2357.9899 |
1330300800000 | 2360.06 |
1330387200000 | 2367.34 |
1330473600000 | 2349.95 |
1330560000000 | 2381.34 |
1330646400000 | 2370.02 |
1330905600000 | 2343.68 |
1330992000000 | 2253.27 |
1331078400000 | 2276.53 |
1331164800000 | 2331.15 |
1331251200000 | 2350.7199 |
1331510400000 | 2352.87 |
1331596800000 | 2386.6 |
1331683200000 | 2377 |
1331769600000 | 2398.48 |
1331856000000 | 2396.42 |
1332115200000 | 2379.44 |
1332201600000 | 2359.7399 |
1332288000000 | 2376.65 |
1332374400000 | 2352.07 |
1332460800000 | 2362.83 |
1332720000000 | 2395.67 |
1332806400000 | 2389.79 |
1332892800000 | 2358.58 |
1332979200000 | 2341.23 |
1333065600000 | 2376.23 |
1333324800000 | 2419.18 |
1333411200000 | 2402.16 |
1333497600000 | 2332.12 |
1333584000000 | 2332.7 |
1334016000000 | 2283.84 |
1334102400000 | 2303.2199 |
1334188800000 | 2347.96 |
1334275200000 | 2299.93 |
1334534400000 | 2331 |
1334620800000 | 2381.66 |
1334707200000 | 2355.59 |
1334793600000 | 2352.32 |
1334880000000 | 2373.62 |
1335139200000 | 2294.38 |
1335225600000 | 2305.16 |
1335312000000 | 2364.4899 |
1335398400000 | 2362.8 |
1335484800000 | 2398.88 |
1335744000000 | 2365.84 |
1335830400000 | 2366.66 |
1335916800000 | 2368.3 |
1336003200000 | 2368.85 |
1336089600000 | 2314.9 |
1336348800000 | 2315.98 |
1336435200000 | 2276.15 |
1336521600000 | 2296.2199 |
1336608000000 | 2295.21 |
1336694400000 | 2315.9899 |
1336953600000 | 2264.73 |
1337040000000 | 2248.82 |
1337126400000 | 2253.31 |
1337212800000 | 2233.6 |
1337299200000 | 2213.17 |
1337558400000 | 2242.06 |
1337644800000 | 2276.2 |
1337731200000 | 2219.9699 |
1337817600000 | 2229.45 |
1337904000000 | 2230.91 |
1338163200000 | 2238.64 |
1338249600000 | 2284.5 |
1338336000000 | 2241.96 |
1338422400000 | 2235.91 |
1338508800000 | 2165.04 |
1338768000000 | 2132.9 |
1338854400000 | 2129.71 |
1338940800000 | 2178.83 |
1339027200000 | 2216.96 |
1339113600000 | 2203.1 |
1339372800000 | 2213.48 |
1339459200000 | 2221.43 |
1339545600000 | 2216.83 |
1339632000000 | 2212.5 |
1339718400000 | 2232.8 |
1339977600000 | 2241.1 |
1340064000000 | 2287.33 |
1340150400000 | 2278.96 |
1340236800000 | 2264.26 |
1340323200000 | 2209.57 |
1340582400000 | 2186.39 |
1340668800000 | 2201.42 |
1340755200000 | 2214.02 |
1340841600000 | 2191.68 |
1340928000000 | 2289.85 |
1341187200000 | 2304.39 |
1341273600000 | 2345.19 |
1341360000000 | 2351.96 |
1341446400000 | 2327.03 |
1341532800000 | 2310.85 |
1341792000000 | 2295.11 |
1341878400000 | 2300.17 |
1341964800000 | 2298.65 |
1342051200000 | 2288.13 |
1342137600000 | 2328.33 |
1342396800000 | 2327.26 |
1342483200000 | 2341.06 |
1342569600000 | 2377.57 |
1342656000000 | 2418.41 |
1342742400000 | 2390.39 |
1343001600000 | 2321.4899 |
1343088000000 | 2316.18 |
1343174400000 | 2324.17 |
1343260800000 | 2393.88 |
1343347200000 | 2436.43 |
1343606400000 | 2453.4899 |
1343692800000 | 2437.9 |
1343779200000 | 2448.12 |
1343865600000 | 2400.94 |
1343952000000 | 2473.84 |
1344211200000 | 2474.8 |
1344297600000 | 2492.15 |
1344384000000 | 2494.36 |
1344470400000 | 2504.55 |
1344556800000 | 2490.82 |
1344816000000 | 2473.83 |
1344902400000 | 2501.68 |
1344988800000 | 2497.82 |
1345075200000 | 2508.13 |
1345161600000 | 2517.2199 |
1345420800000 | 2512.36 |
1345507200000 | 2529.93 |
1345593600000 | 2495.4899 |
1345680000000 | 2480.4899 |
1345766400000 | 2497.58 |
1346025600000 | 2518.15 |
1346112000000 | 2498.73 |
1346198400000 | 2512.16 |
1346284800000 | 2469.83 |
1346371200000 | 2481.21 |
1346630400000 | 2512.94 |
1346716800000 | 2479.73 |
1346803200000 | 2492.51 |
1346889600000 | 2568.66 |
1346976000000 | 2572.58 |
1347235200000 | 2565.28 |
1347321600000 | 2589.06 |
1347408000000 | 2596.89 |
1347494400000 | 2580.69 |
1347580800000 | 2614.27 |
1347840000000 | 2624.56 |
1347926400000 | 2608.4699 |
1348012800000 | 2627.85 |
1348099200000 | 2634.7 |
1348185600000 | 2654.04 |
1348444800000 | 2637.32 |
1348531200000 | 2652.57 |
1348617600000 | 2616.09 |
1348704000000 | 2634.4899 |
1348790400000 | 2606.23 |
1349049600000 | 2662.39 |
1349136000000 | 2634.7199 |
1349222400000 | 2626.93 |
1349308800000 | 2607.34 |
1349395200000 | 2643.71 |
1349654400000 | 2608.68 |
1349740800000 | 2591.06 |
1349827200000 | 2571.77 |
1349913600000 | 2601.09 |
1350000000000 | 2571.34 |
1350259200000 | 2585.33 |
1350345600000 | 2623.9899 |
1350432000000 | 2627.41 |
1350518400000 | 2626.28 |
1350604800000 | 2609.56 |
1350864000000 | 2580.77 |
1350950400000 | 2506.7199 |
1351036800000 | 2520.09 |
1351123200000 | 2537.14 |
1351209600000 | 2548.32 |
1351468800000 | 2549.13 |
1351555200000 | 2574.17 |
1351641600000 | 2559.08 |
1351728000000 | 2582.81 |
1351814400000 | 2584.86 |
1352073600000 | 2570.06 |
1352160000000 | 2591.64 |
1352246400000 | 2547.3 |
1352332800000 | 2543.35 |
1352419200000 | 2539.41 |
1352678400000 | 2540.4 |
1352764800000 | 2553.21 |
1352851200000 | 2535.23 |
1352937600000 | 2509.93 |
1353024000000 | 2493.31 |
1353283200000 | 2549.03 |
1353369600000 | 2581.4899 |
1353456000000 | 2575.86 |
1353542400000 | 2603.08 |
1353628800000 | 2638.52 |
1353888000000 | 2634.96 |
1353974400000 | 2647.25 |
1354060800000 | 2661.95 |
1354147200000 | 2679 |
1354233600000 | 2676.2399 |
1354492800000 | 2685.23 |
1354579200000 | 2672.92 |
1354665600000 | 2670.23 |
1354752000000 | 2721.55 |
1354838400000 | 2719.06 |
1355097600000 | 2734.17 |
1355184000000 | 2743.59 |
1355270400000 | 2742.86 |
1355356800000 | 2740.06 |
1355443200000 | 2754.33 |
1355702400000 | 2749.25 |
1355788800000 | 2756.36 |
1355875200000 | 2763.21 |
1355961600000 | 2764.7 |
1356048000000 | 2747.2399 |
1356307200000 | 2745.55 |
1356566400000 | 2748.18 |
1356652800000 | 2731.12 |
1356912000000 | 2737.92 |
1357084800000 | 2765.79 |
1357171200000 | 2759.25 |
1357257600000 | 2765.11 |
1357516800000 | 2739.55 |
1357603200000 | 2732.75 |
1357689600000 | 2740.31 |
1357776000000 | 2727.7399 |
1357862400000 | 2725.86 |
1358121600000 | 2729.69 |
1358208000000 | 2726.76 |
1358294400000 | 2748.35 |
1358380800000 | 2771.67 |
1358467200000 | 2766.21 |
1358726400000 | 2783.55 |
1358812800000 | 2776 |
1358899200000 | 2782.2399 |
1358985600000 | 2790.64 |
1359072000000 | 2841.9 |
1359331200000 | 2823.4 |
1359417600000 | 2813.66 |
1359504000000 | 2794.16 |
1359590400000 | 2778.52 |
1359676800000 | 2812.68 |
1359936000000 | 2754.82 |
1360022400000 | 2761.44 |
1360108800000 | 2724.19 |
1360195200000 | 2731.9899 |
1360281600000 | 2745.9 |
1360540800000 | 2738.69 |
1360627200000 | 2740.34 |
1360713600000 | 2769.98 |
1360800000000 | 2742.37 |
1360886400000 | 2732.9699 |
1361145600000 | 2734.42 |
1361232000000 | 2791.94 |
1361318400000 | 2792.5 |
1361404800000 | 2747.53 |
1361491200000 | 2794.42 |
1361750400000 | 2812.3 |
1361836800000 | 2766.81 |
1361923200000 | 2784.32 |
1362009600000 | 2811.15 |
1362096000000 | 2801.3 |
1362355200000 | 2804.71 |
1362441600000 | 2859.6 |
1362528000000 | 2864.01 |
1362614400000 | 2856.73 |
1362700800000 | 2862.54 |
1362960000000 | 2864.61 |
1363046400000 | 2867.96 |
1363132800000 | 2878.54 |
1363219200000 | 2909.55 |
1363305600000 | 2904.45 |
1363564800000 | 2900.68 |
1363651200000 | 2884.66 |
1363737600000 | 2909.61 |
1363824000000 | 2857.4699 |
1363910400000 | 2834.95 |
1364169600000 | 2822.37 |
1364256000000 | 2838.02 |
1364342400000 | 2811.94 |
1364428800000 | 2831.84 |
1364860800000 | 2866.38 |
1364947200000 | 2857.63 |
1365033600000 | 2830.02 |
1365120000000 | 2766.01 |
1365379200000 | 2773.58 |
1365465600000 | 2769.55 |
1365552000000 | 2813.39 |
1365638400000 | 2834.95 |
1365724800000 | 2798.9 |
1365984000000 | 2796.06 |
1366070400000 | 2793.26 |
1366156800000 | 2722.23 |
1366243200000 | 2737.98 |
1366329600000 | 2745.77 |
1366588800000 | 2731.66 |
1366675200000 | 2783.62 |
1366761600000 | 2807.16 |
1366848000000 | 2828.4699 |
1366934400000 | 2854.51 |
1367193600000 | 2865.12 |
1367280000000 | 2872.2199 |
1367366400000 | 2874.05 |
1367452800000 | 2883.17 |
1367539200000 | 2923.7199 |
1367798400000 | 2929.33 |
1367884800000 | 2950.18 |
1367971200000 | 2962.18 |
1368057600000 | 2960.59 |
1368144000000 | 2966.33 |
1368403200000 | 2971.4 |
1368489600000 | 2981.26 |
1368576000000 | 2984.05 |
1368662400000 | 2986.7399 |
1368748800000 | 2991.05 |
1369008000000 | 2988.31 |
1369094400000 | 3001.11 |
1369180800000 | 3005.76 |
1369267200000 | 2958.88 |
1369353600000 | 2964.42 |
1369612800000 | 2978.92 |
1369699200000 | 3016.27 |
1369785600000 | 2977.46 |
1369872000000 | 2981.79 |
1369958400000 | 2972.57 |
1370217600000 | 2963.08 |
1370304000000 | 2953.41 |
1370390400000 | 2912.64 |
1370476800000 | 2884.75 |
1370563200000 | 2921.96 |
1370822400000 | 2940.65 |
1370908800000 | 2910.76 |
1370995200000 | 2907.09 |
1371081600000 | 2889.12 |
1371168000000 | 2893.8 |
1371427200000 | 2921.56 |
1371513600000 | 2934.29 |
1371600000000 | 2930.16 |
1371686400000 | 2830.04 |
1371772800000 | 2794.78 |
1372032000000 | 2740.23 |
1372118400000 | 2781.9 |
1372204800000 | 2824.06 |
1372291200000 | 2824.42 |
1372377600000 | 2825.59 |
1372636800000 | 2833.03 |
1372723200000 | 2826.01 |
1372809600000 | 2810.9899 |
1372896000000 | 2859.2199 |
1372982400000 | 2803.66 |
1373241600000 | 2858.78 |
1373328000000 | 2895.93 |
1373414400000 | 2897.93 |
1373500800000 | 2934.07 |
1373587200000 | 2939.25 |
1373846400000 | 2943.98 |
1373932800000 | 2916.29 |
1374019200000 | 2928.92 |
1374105600000 | 2932.96 |
1374192000000 | 2930.41 |
1374451200000 | 2922.2399 |
1374537600000 | 2906.38 |
1374624000000 | 2901.95 |
1374710400000 | 2862.78 |
1374796800000 | 2852.48 |
1375056000000 | 2860.6 |
1375142400000 | 2877.8 |
1375228800000 | 2884.38 |
1375315200000 | 2918.53 |
1375401600000 | 2930.69 |
1375660800000 | 2913.66 |
1375747200000 | 2889.73 |
1375833600000 | 2872.77 |
1375920000000 | 2880.4899 |
1376006400000 | 2880.62 |
1376265600000 | 2892.94 |
1376352000000 | 2929.09 |
1376438400000 | 2933.4899 |
1376524800000 | 2924.28 |
1376611200000 | 2933.88 |
1376870400000 | 2940.92 |
1376956800000 | 2928.75 |
1377043200000 | 2923.39 |
1377129600000 | 2963.05 |
1377216000000 | 2977.87 |
1377475200000 | 2980.9699 |
1377561600000 | 2929.11 |
1377648000000 | 2881.58 |
1377734400000 | 2887.25 |
1377820800000 | 2860.9899 |
1378080000000 | 2909.81 |
1378166400000 | 2902.4 |
1378252800000 | 2915.09 |
1378339200000 | 2897.14 |
1378425600000 | 2899.77 |
1378684800000 | 2893.51 |
1378771200000 | 2955.45 |
1378857600000 | 2956.33 |
1378944000000 | 2945.9699 |
1379030400000 | 2955.56 |
1379289600000 | 2999.26 |
1379376000000 | 2981.2199 |
1379462400000 | 2999.51 |
1379548800000 | 3013.77 |
1379635200000 | 3014.88 |
1379894400000 | 3011.06 |
1379980800000 | 3002.1 |
1380067200000 | 3003.56 |
1380153600000 | 3000.98 |
1380240000000 | 2990.06 |
1380499200000 | 2972.25 |
1380585600000 | 2983.19 |
1380672000000 | 2957.2199 |
1380758400000 | 2944.98 |
1380844800000 | 2937.2399 |
1381104000000 | 2917.54 |
1381190400000 | 2898.07 |
1381276800000 | 2871.78 |
1381363200000 | 2914.27 |
1381449600000 | 2932.9899 |
1381708800000 | 2934.28 |
1381795200000 | 2954.11 |
1381881600000 | 2966.76 |
1381968000000 | 2971.87 |
1382054400000 | 2994.28 |
1382313600000 | 2998.54 |
1382400000000 | 3021.11 |
1382486400000 | 3033.32 |
1382572800000 | 3022.45 |
1382659200000 | 3043.45 |
1382918400000 | 3054.01 |
1383004800000 | 3056.25 |
1383091200000 | 3053.9899 |
1383177600000 | 3052.26 |
1383264000000 | 3045.2199 |
1383523200000 | 3069.23 |
1383609600000 | 3066.13 |
1383696000000 | 3076.08 |
1383782400000 | 3077.4 |
1383868800000 | 3072.98 |
1384128000000 | 3086.08 |
1384214400000 | 3071.9699 |
1384300800000 | 3062.37 |
1384387200000 | 3102.45 |
1384473600000 | 3110.39 |
1384732800000 | 3107.6 |
1384819200000 | 3104.18 |
1384905600000 | 3105.34 |
1384992000000 | 3098.57 |
1385078400000 | 3091.95 |
1385337600000 | 3112.5 |
1385424000000 | 3099.62 |
1385510400000 | 3114.51 |
1385596800000 | 3126.43 |
1385683200000 | 3148.34 |
1385942400000 | 3149.46 |
1386028800000 | 3091.05 |
1386115200000 | 3058.36 |
1386201600000 | 3049.18 |
1386288000000 | 3065.08 |
1386547200000 | 3072.42 |
1386633600000 | 3051.55 |
1386720000000 | 3037.92 |
1386806400000 | 3014.29 |
1386892800000 | 3017.87 |
1387152000000 | 3059.7399 |
1387238400000 | 3040.16 |
1387324800000 | 3065.48 |
1387411200000 | 3093.64 |
1387497600000 | 3111.87 |
1387756800000 | 3147.85 |
1387843200000 | 3151.78 |
1388102400000 | 3190.92 |
1388361600000 | 3177.93 |
1388448000000 | 3184.8 |
1388620800000 | 3146.95 |
1388707200000 | 3170.51 |
1388966400000 | 3153.7 |
1389052800000 | 3162.39 |
1389139200000 | 3151.66 |
1389225600000 | 3109.34 |
1389312000000 | 3126.07 |
1389571200000 | 3122.71 |
1389657600000 | 3120.8 |
1389744000000 | 3156.5 |
1389830400000 | 3166.29 |
1389916800000 | 3179.66 |
1390176000000 | 3187.19 |
1390262400000 | 3188.94 |
1390348800000 | 3188.6 |
1390435200000 | 3161.09 |
1390521600000 | 3074.48 |
1390780800000 | 3048.73 |
1390867200000 | 3073.9899 |
1390953600000 | 3066.14 |
1391040000000 | 3071.1 |
1391126400000 | 3059.05 |
1391385600000 | 3033.92 |
1391472000000 | 3007.59 |
1391558400000 | 2992.53 |
1391644800000 | 3036.81 |
1391731200000 | 3057.95 |
1391990400000 | 3074.4699 |
1392076800000 | 3141.86 |
1392163200000 | 3146.54 |
1392249600000 | 3165.92 |
1392336000000 | 3192.66 |
1392595200000 | 3190.17 |
1392681600000 | 3189.87 |
1392768000000 | 3203.28 |
1392854400000 | 3182.08 |
1392940800000 | 3184.5 |
1393200000000 | 3204.52 |
1393286400000 | 3200.89 |
1393372800000 | 3195.59 |
1393459200000 | 3173.26 |
1393545600000 | 3208.55 |
1393804800000 | 3126.15 |
1393891200000 | 3197.67 |
1393977600000 | 3187.17 |
1394064000000 | 3188.44 |
1394150400000 | 3145.58 |
1394409600000 | 3128.02 |
1394496000000 | 3121.33 |
1394582400000 | 3083.56 |
1394668800000 | 3020.14 |
1394755200000 | 3042.94 |
1395014400000 | 3060.25 |
1395100800000 | 3072.34 |
1395187200000 | 3073.82 |
1395273600000 | 3071.93 |
1395360000000 | 3101.7199 |
1395619200000 | 3055.37 |
1395705600000 | 3105.64 |
1395792000000 | 3135.64 |
1395878400000 | 3140.05 |
1395964800000 | 3173.73 |
1396224000000 | 3170.03 |
1396310400000 | 3166.9699 |
1396396800000 | 3166.4 |
1396483200000 | 3161.58 |
1396569600000 | 3178.2199 |
1396828800000 | 3134.08 |
1396915200000 | 3139.15 |
1397001600000 | 3130.85 |
1397088000000 | 3130.9899 |
1397174400000 | 3076.84 |
1397433600000 | 3093.96 |
1397520000000 | 3057.7199 |
1397606400000 | 3100.38 |
1397692800000 | 3114.87 |
1398124800000 | 3182.9 |
1398211200000 | 3175.59 |
1398297600000 | 3191.56 |
1398384000000 | 3171.26 |
1398643200000 | 3196.21 |
1398729600000 | 3230.41 |
1398816000000 | 3249.95 |
1398902400000 | 3252.43 |
1398988800000 | 3248.9 |
1399248000000 | 3237.51 |
1399334400000 | 3217.85 |
1399420800000 | 3239.58 |
1399507200000 | 3274.81 |
1399593600000 | 3275.27 |
1399852800000 | 3314.29 |
1399939200000 | 3318.94 |
1400025600000 | 3325.68 |
1400112000000 | 3319.85 |
1400198400000 | 3309.44 |
1400457600000 | 3320.6 |
1400544000000 | 3312.56 |
1400630400000 | 3319.86 |
1400716800000 | 3325.9699 |
1400803200000 | 3330.96 |
1401062400000 | 3359.46 |
1401148800000 | 3370.96 |
1401235200000 | 3366.26 |
1401321600000 | 3365.81 |
1401408000000 | 3367.55 |
1401667200000 | 3374.38 |
1401753600000 | 3363.66 |
1401840000000 | 3372.63 |
1401926400000 | 3372.93 |
1402012800000 | 3391.72 |
1402272000000 | 3396.9 |
1402358400000 | 3395.09 |
1402444800000 | 3379.48 |
1402531200000 | 3371.88 |
1402617600000 | 3352.37 |
1402876800000 | 3341.75 |
1402963200000 | 3362.18 |
1403049600000 | 3363.63 |
1403136000000 | 3378.2 |
1403222400000 | 3382.76 |
1403481600000 | 3352.4899 |
1403568000000 | 3377.38 |
1403654400000 | 3345.11 |
1403740800000 | 3324.44 |
1403827200000 | 3320.29 |
1404086400000 | 3340.55 |
1404172800000 | 3371.32 |
1404259200000 | 3372.19 |
1404345600000 | 3407.71 |
1404432000000 | 3405.96 |
1404691200000 | 3369.9 |
1404777600000 | 3324.83 |
1404864000000 | 3337.16 |
1404950400000 | 3272.31 |
1405036800000 | 3274.62 |
1405296000000 | 3312.18 |
1405382400000 | 3286 |
1405468800000 | 3323.64 |
1405555200000 | 3283.55 |
1405641600000 | 3288.02 |
1405900800000 | 3262.38 |
1405987200000 | 3291.39 |
1406073600000 | 3297.32 |
1406160000000 | 3310.91 |
1406246400000 | 3256.09 |
1406505600000 | 3260.9899 |
1406592000000 | 3277.67 |
1406678400000 | 3268.35 |
1406764800000 | 3206.58 |
1406851200000 | 3132.82 |
1407110400000 | 3097.76 |
1407196800000 | 3129.18 |
1407283200000 | 3127.02 |
1407369600000 | 3104.7199 |
1407456000000 | 3088.06 |
1407715200000 | 3145.69 |
1407801600000 | 3118.05 |
1407888000000 | 3156.41 |
1407974400000 | 3163.69 |
1408060800000 | 3121.08 |
1408320000000 | 3170.39 |
1408406400000 | 3193.57 |
1408492800000 | 3190.9699 |
1408579200000 | 3210.29 |
1408665600000 | 3197.82 |
1408924800000 | 3252.14 |
1409011200000 | 3284.31 |
1409097600000 | 3276.14 |
1409184000000 | 3246.77 |
1409270400000 | 3253.12 |
1409529600000 | 3248.5 |
1409616000000 | 3253.37 |
1409702400000 | 3285.8 |
1409788800000 | 3301.94 |
1409875200000 | 3288.66 |
1410134400000 | 3283.84 |
1410220800000 | 3271.56 |
1410307200000 | 3267.16 |
1410393600000 | 3268.05 |
1410480000000 | 3263.4899 |
1410739200000 | 3265.85 |
1410825600000 | 3245.04 |
1410912000000 | 3255.89 |
1410998400000 | 3318.79 |
1411084800000 | 3322.68 |
1411344000000 | 3315.8 |
1411430400000 | 3268.93 |
1411516800000 | 3285.41 |
1411603200000 | 3220.17 |
1411689600000 | 3213.69 |
1411948800000 | 3199.67 |
1412035200000 | 3227.61 |
1412121600000 | 3175.62 |
1412208000000 | 3120.88 |
1412294400000 | 3126.81 |
1412553600000 | 3151.09 |
1412640000000 | 3106.01 |
1412726400000 | 3072.19 |
1412812800000 | 3080.46 |
1412899200000 | 3014.9 |
1413158400000 | 3019.04 |
1413244800000 | 3026.17 |
1413331200000 | 2944.06 |
1413417600000 | 2971.51 |
1413504000000 | 3052.66 |
1413763200000 | 3014.2399 |
1413849600000 | 3078.1 |
1413936000000 | 3096.41 |
1414022400000 | 3125.87 |
1414108800000 | 3086.56 |
1414368000000 | 3062.76 |
1414454400000 | 3110.79 |
1414540800000 | 3121.7199 |
1414627200000 | 3142.5 |
1414713600000 | 3193.71 |
1414972800000 | 3162.65 |
1415059200000 | 3142.16 |
1415145600000 | 3197.25 |
1415232000000 | 3219.48 |
1415318400000 | 3193.65 |
1415577600000 | 3209.01 |
1415664000000 | 3218.85 |
1415750400000 | 3190.6 |
1415836800000 | 3208.67 |
1415923200000 | 3204.91 |
1416182400000 | 3217.8 |
1416268800000 | 3267.03 |
1416355200000 | 3270.94 |
1416441600000 | 3270.29 |
1416528000000 | 3343.7399 |
1416787200000 | 3341.29 |
1416873600000 | 3349.9899 |
1416960000000 | 3365.67 |
1417046400000 | 3382.73 |
1417132800000 | 3363.58 |
1417392000000 | 3363.76 |
1417478400000 | 3359.53 |
1417564800000 | 3379.27 |
1417651200000 | 3347.2199 |
1417737600000 | 3407.79 |
1417996800000 | 3378.45 |
1418083200000 | 3313.15 |
1418169600000 | 3318.3 |
1418256000000 | 3316.9 |
1418342400000 | 3228.4699 |
1418601600000 | 3149.17 |
1418688000000 | 3223.82 |
1418774400000 | 3226.03 |
1418860800000 | 3303.81 |
1418947200000 | 3301.12 |
1419206400000 | 3332.31 |
1419292800000 | 3361.44 |
1419379200000 | 3356.36 |
1419811200000 | 3354.75 |
1419897600000 | 3319.48 |
1419984000000 | 3326.94 |
1420156800000 | 3310.9899 |
1420416000000 | 3226.14 |
1420502400000 | 3229 |
1420588800000 | 3236.63 |
1420675200000 | 3359.74 |
1420761600000 | 3315.41 |
1421020800000 | 3352.98 |
1421107200000 | 3406.71 |
1421193600000 | 3373.21 |
1421280000000 | 3444.46 |
1421366400000 | 3485.53 |
1421625600000 | 3505.8 |
1421712000000 | 3516.81 |
1421798400000 | 3531.16 |
1421884800000 | 3565.84 |
1421971200000 | 3637.85 |
1422230400000 | 3675.12 |
1422316800000 | 3638.47 |
1422403200000 | 3671.76 |
1422489600000 | 3674.79 |
1422576000000 | 3681.79 |
1422835200000 | 3712.15 |
1422921600000 | 3696.08 |
1423008000000 | 3721.79 |
1423094400000 | 3730.81 |
1423180800000 | 3705.89 |
1423440000000 | 3679.43 |
1423526400000 | 3700.64 |
1423612800000 | 3714.92 |
1423699200000 | 3773.67 |
1423785600000 | 3801.42 |
1424044800000 | 3782.64 |
1424131200000 | 3767.17 |
1424217600000 | 3785.41 |
1424304000000 | 3787.77 |
1424390400000 | 3802.87 |
1424649600000 | 3821.83 |
1424736000000 | 3854.27 |
1424822400000 | 3855.12 |
1424908800000 | 3917.05 |
1424995200000 | 3907.67 |
1425254400000 | 3900.62 |
1425340800000 | 3868.03 |
1425427200000 | 3894.08 |
1425513600000 | 3934.27 |
1425600000000 | 3954.87 |
1425859200000 | 3967.98 |
1425945600000 | 3944.43 |
1426032000000 | 4049.75 |
1426118400000 | 4050.34 |
1426204800000 | 4070.83 |
1426464000000 | 4139.15 |
1426550400000 | 4088.35 |
1426636800000 | 4083.03 |
1426723200000 | 4074.76 |
1426809600000 | 4120.29 |
1427068800000 | 4077.21 |
1427155200000 | 4099.43 |
1427241600000 | 4054.36 |
1427328000000 | 4040.71 |
1427414400000 | 4053.93 |
1427673600000 | 4129.2299 |
1427760000000 | 4080.93 |
1427846400000 | 4104.07 |
1427932800000 | 4088.25 |
1428364800000 | 4157.1899 |
1428451200000 | 4132.92 |
1428537600000 | 4189.46 |
1428624000000 | 4250.25 |
1428883200000 | 4236.53 |
1428969600000 | 4209.29 |
1429056000000 | 4212.96 |
1429142400000 | 4127.55 |
1429228800000 | 4019.33 |
1429488000000 | 4086.06 |
1429574400000 | 4125.38 |
1429660800000 | 4091.45 |
1429747200000 | 4046.68 |
1429833600000 | 4056.37 |
1430092800000 | 4123.21 |
1430179200000 | 4043.37 |
1430265600000 | 3927.15 |
1430352000000 | 3936.73 |
1430438400000 | 3935.25 |
1430697600000 | 4014.82 |
1430784000000 | 3933.46 |
1430870400000 | 3919.84 |
1430956800000 | 3917.57 |
1431043200000 | 4100.89 |
1431302400000 | 4090.3 |
1431388800000 | 4027.81 |
1431475200000 | 4002.73 |
1431561600000 | 4053.31 |
1431648000000 | 4035.45 |
1431907200000 | 4074.88 |
1431993600000 | 4152.2299 |
1432080000000 | 4163.64 |
1432166400000 | 4171.59 |
1432252800000 | 4170.49 |
1432512000000 | 4168.7299 |
1432598400000 | 4120.27 |
1432684800000 | 4190.24 |
1432771200000 | 4166.75 |
1432857600000 | 4082.78 |
1433116800000 | 4088.31 |
1433203200000 | 4036.59 |
1433289600000 | 4055.56 |
1433376000000 | 4018.77 |
1433462400000 | 3956.76 |
1433721600000 | 3909.1 |
1433808000000 | 3908.51 |
1433894400000 | 3993.8 |
1433980800000 | 4009.97 |
1434067200000 | 3955.09 |
1434326400000 | 3893.12 |
1434412800000 | 3921.51 |
1434499200000 | 3908.61 |
1434585600000 | 3956.64 |
1434672000000 | 3941.78 |
1434931200000 | 4067.08 |
1435017600000 | 4101.9 |
1435104000000 | 4063.2 |
1435190400000 | 4047.96 |
1435276800000 | 4072.56 |
1435536000000 | 3947.34 |
1435622400000 | 3894.12 |
1435708800000 | 3961.09 |
1435795200000 | 3938.71 |
1435881600000 | 3934.79 |
1436140800000 | 3877.73 |
1436227200000 | 3802.24 |
1436313600000 | 3815.69 |
1436400000000 | 3900.86 |
1436486400000 | 4017.14 |
1436745600000 | 4075.48 |
1436832000000 | 4091.28 |
1436918400000 | 4114.55 |
1437004800000 | 4154.05 |
1437091200000 | 4149.03 |
1437350400000 | 4165.71 |
1437436800000 | 4126.59 |
1437523200000 | 4087.78 |
1437609600000 | 4073.92 |
1437696000000 | 4009.84 |
1437955200000 | 3902.44 |
1438041600000 | 3938.54 |
1438128000000 | 3973.92 |
1438214400000 | 3984.14 |
1438300800000 | 4015.72 |
1438560000000 | 4058.19 |
1438646400000 | 4064.86 |
1438732800000 | 4123.82 |
1438819200000 | 4103.61 |
1438905600000 | 4067.35 |
1439164800000 | 4093.63 |
1439251200000 | 3996.92 |
1439337600000 | 3864.88 |
1439424000000 | 3896.27 |
1439510400000 | 3893.44 |
1439769600000 | 3881.39 |
1439856000000 | 3876.63 |
1439942400000 | 3783.54 |
1440028800000 | 3697.36 |
1440115200000 | 3585.6 |
1440374400000 | 3430 |
1440460800000 | 3591.66 |
1440547200000 | 3465.97 |
1440633600000 | 3585.96 |
1440720000000 | 3591.64 |
1440979200000 | 3592.98 |
1441065600000 | 3512.25 |
1441152000000 | 3522.96 |
1441238400000 | 3606.59 |
1441324800000 | 3507.21 |
1441584000000 | 3530.97 |
1441670400000 | 3572.78 |
1441756800000 | 3589.85 |
1441843200000 | 3546.14 |
1441929600000 | 3517.39 |
1442188800000 | 3509.18 |
1442275200000 | 3524.72 |
1442361600000 | 3546.23 |
1442448000000 | 3511.75 |
1442534400000 | 3424.6 |
1442793600000 | 3479.87 |
1442880000000 | 3366.8 |
1442966400000 | 3362.87 |
1443052800000 | 3296.34 |
1443139200000 | 3383.99 |
1443398400000 | 3306.21 |
1443484800000 | 3316.41 |
1443571200000 | 3389.69 |
1443657600000 | 3356.44 |
1443744000000 | 3371.14 |
1444003200000 | 3444.46 |
1444089600000 | 3463.45 |
1444176000000 | 3471.44 |
1444262400000 | 3490.13 |
1444348800000 | 3514.76 |
1444608000000 | 3496.63 |
1444694400000 | 3443.89 |
1444780800000 | 3394.07 |
1444867200000 | 3456.33 |
1444953600000 | 3458.12 |
1445212800000 | 3476.62 |
1445299200000 | 3458.63 |
1445385600000 | 3501.46 |
1445472000000 | 3603.96 |
1445558400000 | 3687.85 |
1445817600000 | 3679.14 |
1445904000000 | 3620.51 |
1445990400000 | 3670.41 |
1446076800000 | 3692.25 |
1446163200000 | 3689.82 |
1446422400000 | 3726.33 |
1446508800000 | 3749.09 |
1446595200000 | 3741.02 |
1446681600000 | 3748.25 |
1446768000000 | 3792.49 |
1447027200000 | 3739.81 |
1447113600000 | 3739.28 |
1447200000000 | 3776.46 |
1447286400000 | 3720.39 |
1447372800000 | 3715.54 |
1447632000000 | 3729.11 |
1447718400000 | 3830.4 |
1447804800000 | 3794.58 |
1447891200000 | 3820.71 |
1447977600000 | 3838.07 |
1448236800000 | 3823.3 |
1448323200000 | 3774.04 |
1448409600000 | 3844.79 |
1448496000000 | 3873.85 |
1448582400000 | 3843.55 |
1448841600000 | 3864.41 |
1448928000000 | 3761.38 |
1449014400000 | 3729.72 |
1449100800000 | 3616.94 |
1449187200000 | 3602.66 |
1449446400000 | 3634.65 |
1449532800000 | 3577.89 |
1449619200000 | 3554.11 |
1449705600000 | 3562.83 |
1449792000000 | 3492.3 |
1450051200000 | 3441.29 |
1450137600000 | 3533.29 |
1450224000000 | 3542.07 |
1450310400000 | 3598.29 |
1450396800000 | 3556.17 |
1450656000000 | 3498.28 |
1450742400000 | 3511.39 |
1450828800000 | 3598.83 |
1450915200000 | 3595.11 |
1451260800000 | 3573.01 |
1451347200000 | 3636.39 |
1451433600000 | 3599.83 |
1451520000000 | 3585.73 |
1451865600000 | 3467.77 |
1451952000000 | 3463.8 |
1452038400000 | 3408.69 |
1452124800000 | 3329.73 |
1452211200000 | 3280.17 |
1452470400000 | 3250.59 |
1452556800000 | 3310.18 |
1452643200000 | 3320.31 |
1452729600000 | 3279.66 |
1452816000000 | 3206.7199 |
1453075200000 | 3183.53 |
1453161600000 | 3208.12 |
1453248000000 | 3133.01 |
1453334400000 | 3189.84 |
1453420800000 | 3266.76 |
1453680000000 | 3242 |
1453766400000 | 3256.08 |
1453852800000 | 3238.9899 |
1453939200000 | 3196.66 |
1454025600000 | 3240.28 |
1454284800000 | 3219.5 |
1454371200000 | 3175.1 |
1454457600000 | 3177.9699 |
1454544000000 | 3177.62 |
1454630400000 | 3174.42 |
1454889600000 | 3091.42 |
1454976000000 | 3060.66 |
1455062400000 | 3102.94 |
1455148800000 | 3029.2199 |
1455235200000 | 3083.45 |
1455494400000 | 3154.5 |
1455580800000 | 3112.63 |
1455667200000 | 3185.9899 |
1455753600000 | 3215.07 |
1455840000000 | 3209.79 |
1456099200000 | 3262.2199 |
1456185600000 | 3211.95 |
1456272000000 | 3140.91 |
1456358400000 | 3185.51 |
1456444800000 | 3250.83 |
1456704000000 | 3250.71 |
1456790400000 | 3312.1 |
1456876800000 | 3306.5 |
1456963200000 | 3302.78 |
1457049600000 | 3322.2 |
1457308800000 | 3330.31 |
1457395200000 | 3317.76 |
1457481600000 | 3339.4699 |
1457568000000 | 3255.28 |
1457654400000 | 3338.62 |
1457913600000 | 3374.75 |
1458000000000 | 3350.06 |
1458086400000 | 3359.22 |
1458172800000 | 3342.96 |
1458259200000 | 3359.69 |
1458518400000 | 3398.32 |
1458604800000 | 3417.14 |
1458691200000 | 3437.8 |
1458777600000 | 3386.27 |
1459209600000 | 3397.28 |
1459296000000 | 3443.1 |
1459382400000 | 3409.87 |
1459468800000 | 3358.4 |
1459728000000 | 3369.98 |
1459814400000 | 3300.03 |
1459900800000 | 3312.5 |
1459987200000 | 3276.51 |
1460073600000 | 3323.7199 |
1460332800000 | 3347.5 |
1460419200000 | 3380.16 |
1460505600000 | 3468.06 |
1460592000000 | 3488.7 |
1460678400000 | 3488.76 |
1460937600000 | 3505.61 |
1461024000000 | 3575.91 |
1461110400000 | 3600.06 |
1461196800000 | 3596.32 |
1461283200000 | 3583.56 |
1461542400000 | 3563.05 |
1461628800000 | 3531 |
1461715200000 | 3532.97 |
1461801600000 | 3539.77 |
1461888000000 | 3483.57 |
1462147200000 | 3495.11 |
1462233600000 | 3447.98 |
1462320000000 | 3410.11 |
1462406400000 | 3427.04 |
1462492800000 | 3432.95 |
1462752000000 | 3451.57 |
1462838400000 | 3467.06 |
1462924800000 | 3454.17 |
1463011200000 | 3395.3 |
1463097600000 | 3426.87 |
1463356800000 | 3426.52 |
1463443200000 | 3420.73 |
1463529600000 | 3435.42 |
1463616000000 | 3347.57 |
1463702400000 | 3377.78 |
1463961600000 | 3337.68 |
1464048000000 | 3402.95 |
1464134400000 | 3418.29 |
1464220800000 | 3422.33 |
1464307200000 | 3418.53 |
1464566400000 | 3431.92 |
1464652800000 | 3402.25 |
1464739200000 | 3406.6 |
1464825600000 | 3433.2 |
1464912000000 | 3404.21 |
1465171200000 | 3419.41 |
1465257600000 | 3479.27 |
1465344000000 | 3460.98 |
1465430400000 | 3423.49 |
1465516800000 | 3359.92 |
1465776000000 | 3326.63 |
1465862400000 | 3288.86 |
1465948800000 | 3326.94 |
1466035200000 | 3307.43 |
1466121600000 | 3314.33 |
1466380800000 | 3402.3 |
1466467200000 | 3422.84 |
1466553600000 | 3428.29 |
1466640000000 | 3476.25 |
1466726400000 | 3299.06 |
1466985600000 | 3204.19 |
1467072000000 | 3254.98 |
1467158400000 | 3320.29 |
1467244800000 | 3357.07 |
1467331200000 | 3395.72 |
1467590400000 | 3378.18 |
1467676800000 | 3332.89 |
1467763200000 | 3272.34 |
1467849600000 | 3281.17 |
1467936000000 | 3329.65 |
1468195200000 | 3402.41 |
1468281600000 | 3420.9 |
1468368000000 | 3426.15 |
1468454400000 | 3481.5 |
1468540800000 | 3492.2 |
1468800000000 | 3499.19 |
1468886400000 | 3471.66 |
1468972800000 | 3481.29 |
1469059200000 | 3486.64 |
1469145600000 | 3491.53 |
1469404800000 | 3500.23 |
1469491200000 | 3508.71 |
1469577600000 | 3507.67 |
1469664000000 | 3478.76 |
1469750400000 | 3502.18 |
1470009600000 | 3496.13 |
1470096000000 | 3451.41 |
1470182400000 | 3461.98 |
1470268800000 | 3458.25 |
1470355200000 | 3514.84 |
1470614400000 | 3535.29 |
1470700800000 | 3606.87 |
1470787200000 | 3594.73 |
1470873600000 | 3628.08 |
1470960000000 | 3617.73 |
1471219200000 | 3626.89 |
1471305600000 | 3650.39 |
1471392000000 | 3611.15 |
1471478400000 | 3637.91 |
1471564800000 | 3618.5 |
1471824000000 | 3630.74 |
1471910400000 | 3663.28 |
1471996800000 | 3675.95 |
1472083200000 | 3653.05 |
1472169600000 | 3678.71 |
1472428800000 | 3670.95 |
1472515200000 | 3693.47 |
1472601600000 | 3670.41 |
1472688000000 | 3661.01 |
1472774400000 | 3694.89 |
1473033600000 | 3693.27 |
1473120000000 | 3694.58 |
1473206400000 | 3723.85 |
1473292800000 | 3683.96 |
1473379200000 | 3631.6 |
1473638400000 | 3576.86 |
1473724800000 | 3592 |
1473811200000 | 3598.89 |
1473897600000 | 3584.55 |
1473984000000 | 3558.48 |
1474243200000 | 3581.87 |
1474329600000 | 3589.4 |
1474416000000 | 3592.03 |
1474502400000 | 3642.52 |
1474588800000 | 3628.7 |
1474848000000 | 3579.73 |
1474934400000 | 3574.41 |
1475020800000 | 3620.59 |
1475107200000 | 3617.52 |
1475193600000 | 3651.04 |
1475452800000 | 3664.25 |
1475539200000 | 3702.7 |
1475625600000 | 3691.75 |
1475712000000 | 3695.56 |
1475798400000 | 3655.57 |
1476057600000 | 3678.4 |
1476144000000 | 3660.06 |
1476230400000 | 3650.99 |
1476316800000 | 3634.27 |
1476403200000 | 3676.23 |
1476662400000 | 3645.53 |
1476748800000 | 3685.06 |
1476835200000 | 3687.82 |
1476921600000 | 3694.32 |
1477008000000 | 3691.86 |
1477267200000 | 3681.02 |
1477353600000 | 3686.93 |
1477440000000 | 3639.87 |
1477526400000 | 3647.21 |
1477612800000 | 3668.95 |
1477872000000 | 3656.78 |
1477958400000 | 3627.89 |
1478044800000 | 3594.78 |
1478131200000 | 3553.14 |
1478217600000 | 3544.13 |
1478476800000 | 3591.68 |
1478563200000 | 3606.12 |
1478649600000 | 3661.02 |
1478736000000 | 3669.24 |
1478822400000 | 3658.89 |
1479081600000 | 3666.67 |
1479168000000 | 3679.01 |
1479254400000 | 3637.28 |
1479340800000 | 3661.98 |
1479427200000 | 3653.32 |
1479686400000 | 3644.6 |
1479772800000 | 3645.15 |
1479859200000 | 3638.74 |
1479945600000 | 3660.98 |
1480032000000 | 3661.13 |
1480291200000 | 3615.78 |
1480377600000 | 3621.24 |
1480464000000 | 3672.82 |
1480550400000 | 3653.69 |
1480636800000 | 3647.88 |
1480896000000 | 3679.82 |
1480982400000 | 3693.54 |
1481068800000 | 3754.99 |
1481155200000 | 3814.91 |
1481241600000 | 3839.73 |
1481500800000 | 3829.32 |
1481587200000 | 3845.51 |
1481673600000 | 3835.22 |
1481760000000 | 3880.08 |
1481846400000 | 3905.25 |
1482105600000 | 3913.2 |
1482192000000 | 3894.51 |
1482278400000 | 3899.27 |
1482364800000 | 3900.87 |
1482451200000 | 3896.94 |
1482796800000 | 3901.7 |
1482883200000 | 3916.59 |
1482969600000 | 3906.19 |
1483056000000 | 3904.23 |
1483315200000 | 3925.46 |
1483401600000 | 3935.37 |
1483488000000 | 3935.28 |
1483574400000 | 3929.88 |
1483660800000 | 3925.79 |
1483920000000 | 3924.35 |
1484006400000 | 3911.56 |
1484092800000 | 3943.63 |
1484179200000 | 3910.79 |
1484265600000 | 3949.64 |
1484524800000 | 3918.92 |
1484611200000 | 3915.93 |
1484697600000 | 3944.56 |
1484784000000 | 3950.64 |
1484870400000 | 3967.81 |
1485129600000 | 3943.24 |
1485216000000 | 3961.01 |
1485302400000 | 4014.75 |
1485388800000 | 4028.73 |
1485475200000 | 4024.76 |
1485734400000 | 3993.83 |
1485820800000 | 3938.44 |
1485907200000 | 3954.61 |
1485993600000 | 3954.49 |
1486080000000 | 3954.31 |
1486339200000 | 3912.35 |
1486425600000 | 3947.24 |
1486512000000 | 3942.89 |
1486598400000 | 3974.88 |
1486684800000 | 3991.6 |
1486944000000 | 4026.84 |
1487030400000 | 4012.88 |
1487116800000 | 4027.16 |
1487203200000 | 4012.06 |
1487289600000 | 4019.65 |
1487548800000 | 4033.01 |
1487635200000 | 4056.36 |
1487721600000 | 4035.51 |
1487808000000 | 4005.99 |
1487894400000 | 3966.66 |
1488153600000 | 3975.6 |
1488240000000 | 3980.88 |
1488326400000 | 4034.29 |
1488412800000 | 4034.37 |
1488499200000 | 4024.02 |
1488758400000 | 4011.1 |
1488844800000 | 4008.64 |
1488931200000 | 4006 |
1489017600000 | 4036.4 |
1489104000000 | 4037.63 |
1489363200000 | 4049.09 |
1489449600000 | 4048.1 |
1489536000000 | 4057.97 |
1489622400000 | 4069.21 |
1489708800000 | 4074.74 |
1489968000000 | 4060.33 |
1490054400000 | 4038.17 |
1490140800000 | 4024.6 |
1490227200000 | 4073.97 |
1490313600000 | 4076.65 |
1490572800000 | 4061.1 |
1490659200000 | 4095.23 |
1490745600000 | 4105.06 |
1490832000000 | 4128.03 |
1490918400000 | 4141.82 |
1491177600000 | 4151.21 |
1491264000000 | 4161.5 |
1491350400000 | 4160.86 |
1491436800000 | 4167.17 |
1491523200000 | 4177.9399 |
1491782400000 | 4167.36 |
1491868800000 | 4151.01 |
1491955200000 | 4166.75 |
1492041600000 | 4164.9799 |
1492473600000 | 4103.78 |
1492560000000 | 4098.12 |
1492646400000 | 4094.33 |
1492732800000 | 4087.76 |
1492992000000 | 4209.63 |
1493078400000 | 4212.12 |
1493164800000 | 4214.7 |
1493251200000 | 4237.11 |
1493337600000 | 4241.59 |
1493596800000 | 4240.05 |
1493683200000 | 4250.95 |
1493769600000 | 4274.96 |
1493856000000 | 4303.42 |
1493942400000 | 4335.93 |
1494201600000 | 4305.07 |
1494288000000 | 4328.86 |
1494374400000 | 4328.75 |
1494460800000 | 4303.45 |
1494547200000 | 4311.02 |
1494806400000 | 4329.25 |
1494892800000 | 4317.9399 |
1494979200000 | 4260.95 |
1495065600000 | 4271.43 |
1495152000000 | 4283.49 |
1495411200000 | 4273.11 |
1495497600000 | 4297.63 |
1495584000000 | 4285.4 |
1495670400000 | 4277.86 |
1495756800000 | 4265.32 |
1496016000000 | 4278.33 |
1496102400000 | 4245.75 |
1496188800000 | 4245.66 |
1496275200000 | 4278.78 |
1496361600000 | 4342.55 |
1496620800000 | 4335.27 |
1496707200000 | 4276.65 |
1496793600000 | 4249.16 |
1496880000000 | 4261.37 |
1496966400000 | 4323.1 |
1497225600000 | 4301.84 |
1497312000000 | 4332 |
1497398400000 | 4338.54 |
1497484800000 | 4307.1 |
1497571200000 | 4335.4399 |
1497830400000 | 4396.08 |
1497916800000 | 4369.58 |
1498003200000 | 4361.77 |
1498089600000 | 4340.78 |
1498176000000 | 4317.65 |
1498435200000 | 4320.28 |
1498521600000 | 4295.51 |
1498608000000 | 4279.27 |
1498694400000 | 4204.42 |
1498780800000 | 4156.02 |
1499040000000 | 4205.62 |
1499126400000 | 4188.78 |
1499212800000 | 4183.75 |
1499299200000 | 4136.42 |
1499385600000 | 4121.4799 |
1499644800000 | 4146.51 |
1499731200000 | 4135.93 |
1499817600000 | 4196.01 |
1499904000000 | 4215.83 |
1499990400000 | 4241.6899 |
1500249600000 | 4243.01 |
1500336000000 | 4180.9 |
1500422400000 | 4205.29 |
1500508800000 | 4188.25 |
1500595200000 | 4140.1 |
1500854400000 | 4138.92 |
1500940800000 | 4136.28 |
1501027200000 | 4152.43 |
1501113600000 | 4105 |
1501200000000 | 4063.79 |
1501459200000 | 4068.81 |
1501545600000 | 4100.17 |
1501632000000 | 4078.65 |
1501718400000 | 4073.49 |
1501804800000 | 4113.05 |
1502064000000 | 4101.27 |
1502150400000 | 4101.61 |
1502236800000 | 4055.88 |
1502323200000 | 4014.37 |
1502409600000 | 4014.09 |
1502668800000 | 4063.01 |
1502755200000 | 4062.03 |
1502841600000 | 4104.75 |
1502928000000 | 4103.54 |
1503014400000 | 4085.25 |
1503273600000 | 4051.12 |
1503360000000 | 4120.1 |
1503446400000 | 4115.78 |
1503532800000 | 4116.05 |
1503619200000 | 4119.59 |
1503878400000 | 4093.32 |
1503964800000 | 4038.12 |
1504051200000 | 4058.54 |
1504137600000 | 4061.95 |
1504224000000 | 4096.42 |
1504483200000 | 4091.2 |
1504569600000 | 4094.97 |
1504656000000 | 4111.12 |
1504742400000 | 4139.37 |
1504828800000 | 4146.09 |
1505088000000 | 4195.68 |
1505174400000 | 4224.59 |
1505260800000 | 4213.52 |
1505347200000 | 4221.7 |
1505433600000 | 4206.9799 |
1505692800000 | 4247.03 |
1505779200000 | 4250.66 |
1505865600000 | 4268.27 |
1505952000000 | 4303.66 |
1506038400000 | 4302.82 |
1506297600000 | 4315.61 |
1506384000000 | 4341.75 |
1506470400000 | 4339.87 |
1506556800000 | 4376.26 |
1506643200000 | 4411.84 |
1506902400000 | 4417.27 |
1506988800000 | 4427.79 |
1507075200000 | 4455.37 |
1507161600000 | 4450.18 |
1507248000000 | 4431.06 |
1507507200000 | 4433.39 |
1507593600000 | 4432.22 |
1507680000000 | 4423.64 |
1507766400000 | 4433.04 |
1507852800000 | 4464.65 |
1508112000000 | 4464.6899 |
1508198400000 | 4449.59 |
1508284800000 | 4454.96 |
1508371200000 | 4444.2299 |
1508457600000 | 4474.64 |
1508716800000 | 4493.7 |
1508803200000 | 4471.81 |
1508889600000 | 4483.15 |
1508976000000 | 4509.72 |
1509062400000 | 4542.74 |
1509321600000 | 4529.62 |
1509408000000 | 4541.34 |
1509494400000 | 4611.28 |
1509580800000 | 4608.93 |
1509667200000 | 4662.93 |
1509926400000 | 4667.01 |
1510012800000 | 4635.33 |
1510099200000 | 4644.3 |
1510185600000 | 4560.97 |
1510272000000 | 4538.53 |
1510531200000 | 4502.32 |
1510617600000 | 4488.68 |
1510704000000 | 4459.09 |
1510790400000 | 4481.65 |
1510876800000 | 4478.11 |
1511136000000 | 4518.38 |
1511222400000 | 4551.92 |
1511308800000 | 4507.6899 |
1511395200000 | 4499.46 |
1511481600000 | 4523.1 |
1511740800000 | 4476.52 |
1511827200000 | 4486.39 |
1511913600000 | 4484.52 |
1512000000000 | 4481.6 |
1512086400000 | 4428.53 |
1512345600000 | 4485.53 |
1512432000000 | 4482.64 |
1512518400000 | 4473.55 |
1512604800000 | 4450.4799 |
1512691200000 | 4485.99 |
1512950400000 | 4481.89 |
1513036800000 | 4507.1 |
1513123200000 | 4505.9399 |
1513209600000 | 4483.03 |
1513296000000 | 4489.55 |
1513555200000 | 4536.47 |
1513641600000 | 4522.99 |
1513728000000 | 4474.77 |
1513814400000 | 4489.79 |
1513900800000 | 4480.89 |
1514332800000 | 4502.25 |
1514419200000 | 4489.21 |
1514505600000 | 4453.64 |
1514851200000 | 4440.54 |
1514937600000 | 4481.22 |
1515024000000 | 4549.78 |
1515110400000 | 4602.4399 |
1515369600000 | 4606.3 |
1515456000000 | 4626.82 |
1515542400000 | 4570.93 |
1515628800000 | 4570.7 |
1515715200000 | 4596.4799 |
1515974400000 | 4592.47 |
1516060800000 | 4598.1899 |
1516147200000 | 4585.41 |
1516233600000 | 4643.4399 |
1516320000000 | 4669.27 |
1516579200000 | 4653.65 |
1516665600000 | 4645.15 |
1516752000000 | 4610.29 |
1516838400000 | 4602.17 |
1516924800000 | 4618.18 |
1517184000000 | 4619.92 |
1517270400000 | 4584.91 |
1517356800000 | 4578.91 |
1517443200000 | 4536.95 |
1517529600000 | 4431.37 |
1517788800000 | 4399.64 |
1517875200000 | 4323.05 |
1517961600000 | 4397.05 |
1518048000000 | 4296.08 |
1518134400000 | 4253.95 |
1518393600000 | 4317.54 |
1518480000000 | 4291.9399 |
1518566400000 | 4327.27 |
1518652800000 | 4384.7299 |
1518739200000 | 4406.12 |
1518998400000 | 4375.01 |
1519084800000 | 4423.26 |
1519171200000 | 4447.65 |
1519257600000 | 4465.75 |
1519344000000 | 4449.28 |
1519603200000 | 4468.34 |
1519689600000 | 4451.53 |
1519776000000 | 4433.95 |
1519862400000 | 4340.35 |
1519948800000 | 4243.7 |
1520208000000 | 4319.62 |
1520294400000 | 4311.99 |
1520380800000 | 4343.6 |
1520467200000 | 4399.15 |
1520553600000 | 4409.96 |
1520812800000 | 4425.45 |
1520899200000 | 4365.35 |
1520985600000 | 4318.4799 |
1521072000000 | 4339.95 |
1521158400000 | 4315.38 |
1521417600000 | 4276.46 |
1521504000000 | 4333.61 |
1521590400000 | 4348.68 |
1521676800000 | 4262.35 |
1521763200000 | 4204.22 |
1522022400000 | 4162.72 |
1522108800000 | 4236.36 |
1522195200000 | 4214.75 |
1522281600000 | 4221.88 |
1522713600000 | 4199.99 |
1522800000000 | 4152.42 |
1522886400000 | 4282.92 |
1522972800000 | 4263.4399 |
1523232000000 | 4255.4 |
1523318400000 | 4284.89 |
1523404800000 | 4238.18 |
1523491200000 | 4287.93 |
1523577600000 | 4297.7 |
1523836800000 | 4287.1 |
1523923200000 | 4352.92 |
1524009600000 | 4367.2 |
1524096000000 | 4362.61 |
1524182400000 | 4371.59 |
1524441600000 | 4375.02 |
1524528000000 | 4369.02 |
1524614400000 | 4308.41 |
1524700800000 | 4358.39 |
1524787200000 | 4392.91 |
1525046400000 | 4391.36 |
1525132800000 | 4391.18 |
1525219200000 | 4436.38 |
1525305600000 | 4382.2299 |
1525392000000 | 4413.82 |
1525651200000 | 4468.03 |
1525737600000 | 4483.89 |
1525824000000 | 4510.32 |
1525910400000 | 4539.49 |
1525996800000 | 4532.65 |
1526256000000 | 4529.18 |
1526342400000 | 4556.82 |
1526428800000 | 4604.85 |
1526515200000 | 4645.09 |
1526601600000 | 4633.42 |
1526860800000 | 4650.06 |
1526947200000 | 4655.37 |
1527033600000 | 4577.3 |
1527120000000 | 4572.01 |
1527206400000 | 4597.75 |
1527465600000 | 4580.14 |
1527552000000 | 4519.29 |
1527638400000 | 4542.56 |
1527724800000 | 4503.26 |
1527811200000 | 4568.76 |
1528070400000 | 4577.62 |
1528156800000 | 4593.2 |
1528243200000 | 4609.4 |
1528329600000 | 4600.41 |
1528416000000 | 4599.9799 |
1528675200000 | 4653.7299 |
1528761600000 | 4647.15 |
1528848000000 | 4663.68 |
1528934400000 | 4708.43 |
1529020800000 | 4667.86 |
1529280000000 | 4624.53 |
1529366400000 | 4562.74 |
1529452800000 | 4555.18 |
1529539200000 | 4512.51 |
1529625600000 | 4550.43 |
1529884800000 | 4448.88 |
1529971200000 | 4440.34 |
1530057600000 | 4498.42 |
1530144000000 | 4446.97 |
1530230400000 | 4510.37 |
1530489600000 | 4480.79 |
1530576000000 | 4501.79 |
1530662400000 | 4454.89 |
1530748800000 | 4519.36 |
1530835200000 | 4547.63 |
1531094400000 | 4566.76 |
1531180800000 | 4602.09 |
1531267200000 | 4533.6899 |
1531353600000 | 4561.35 |
1531440000000 | 4586.85 |
1531699200000 | 4588.91 |
1531785600000 | 4641.17 |
1531872000000 | 4701.2299 |
1531958400000 | 4656.79 |
1532044800000 | 4621.81 |
1532304000000 | 4594.79 |
1532390400000 | 4646.2299 |
1532476800000 | 4632.57 |
1532563200000 | 4689.07 |
1532649600000 | 4697.7299 |
1532908800000 | 4673.36 |
1532995200000 | 4673.59 |
1533081600000 | 4681.96 |
1533168000000 | 4639.45 |
1533254400000 | 4645.99 |
1533513600000 | 4602.34 |
1533600000000 | 4607.97 |
1533686400000 | 4602.62 |
1533772800000 | 4622.37 |
1533859200000 | 4541.97 |
1534118400000 | 4550.1899 |
1534204800000 | 4570.87 |
1534291200000 | 4485.9799 |
1534377600000 | 4509.71 |
1534464000000 | 4495.01 |
1534723200000 | 4542.67 |
1534809600000 | 4552.05 |
1534896000000 | 4551.08 |
1534982400000 | 4547.38 |
1535068800000 | 4558.83 |
1535328000000 | 4608.92 |
1535414400000 | 4622.16 |
1535500800000 | 4647.33 |
1535587200000 | 4637.4399 |
1535673600000 | 4587.95 |
1535932800000 | 4594.09 |
1536019200000 | 4522.76 |
1536105600000 | 4468.88 |
1536192000000 | 4453.1899 |
1536278400000 | 4470.41 |
1536537600000 | 4459.91 |
1536624000000 | 4470.15 |
1536710400000 | 4491.53 |
1536796800000 | 4518.9799 |
1536883200000 | 4544.54 |
1537142400000 | 4535.67 |
1537228800000 | 4564.89 |
1537315200000 | 4643.77 |
1537401600000 | 4688.89 |
1537488000000 | 4710.76 |
1537747200000 | 4665.35 |
1537833600000 | 4648.25 |
1537920000000 | 4639.81 |
1538006400000 | 4628.03 |
1538092800000 | 4594.16 |
1538352000000 | 4649.22 |
1538438400000 | 4636.56 |
1538524800000 | 4648.79 |
1538611200000 | 4557.02 |
1538697600000 | 4519.96 |
1538956800000 | 4478.31 |
1539043200000 | 4445.36 |
1539129600000 | 4296.65 |
1539216000000 | 4211.88 |
1539302400000 | 4204.52 |
1539561600000 | 4208.18 |
1539648000000 | 4270.6899 |
1539734400000 | 4252.2299 |
1539820800000 | 4219.96 |
1539907200000 | 4172.13 |
1540166400000 | 4189.87 |
1540252800000 | 4104.24 |
1540339200000 | 4074.88 |
1540425600000 | 4151.9399 |
1540512000000 | 4123.36 |
1540771200000 | 4154.52 |
1540857600000 | 4146.84 |
1540944000000 | 4231.26 |
1541030400000 | 4229.7 |
1541116800000 | 4241.15 |
1541376000000 | 4232.91 |
1541462400000 | 4232.16 |
1541548800000 | 4272.8 |
1541635200000 | 4247.32 |
1541721600000 | 4241.68 |
1541980800000 | 4214.31 |
1542067200000 | 4237.62 |
1542153600000 | 4176.92 |
1542240000000 | 4173.46 |
1542326400000 | 4162.25 |
1542585600000 | 4141.7299 |
1542672000000 | 4033.15 |
1542758400000 | 4096.47 |
1542844800000 | 4032.28 |
1542931200000 | 4043.31 |
1543190400000 | 4074.3 |
1543276800000 | 4015.99 |
1543363200000 | 4011.09 |
1543449600000 | 4051.15 |
1543536000000 | 4076.75 |
1543795200000 | 4110.36 |
1543881600000 | 4093.27 |
1543968000000 | 4046.97 |
1544054400000 | 3890.41 |
1544140800000 | 3919.07 |
1544400000000 | 3842.2 |
1544486400000 | 3915.36 |
1544572800000 | 3943.36 |
1544659200000 | 3934.62 |
1544745600000 | 3909.64 |
1545004800000 | 3865.23 |
1545091200000 | 3859.04 |
1545177600000 | 3878.51 |
1545264000000 | 3830.56 |
1545350400000 | 3853.97 |
1545609600000 | 3851.26 |
1545868800000 | 3786.47 |
1545955200000 | 3852.7 |
1546214400000 | 3873.46 |
1546387200000 | 3857.83 |
1546473600000 | 3789.74 |
1546560000000 | 3929.36 |
1546819200000 | 3929.13 |
1546905600000 | 3956.31 |
1546992000000 | 3986.91 |
1547078400000 | 3997.1 |
1547164800000 | 3986.53 |
1547424000000 | 3959.59 |
1547510400000 | 3982.45 |
1547596800000 | 3996.38 |
1547683200000 | 4008.05 |
1547769600000 | 4114.05 |
1548028800000 | 4098.7299 |
1548115200000 | 4088.4 |
1548201600000 | 4047.18 |
1548288000000 | 4045.16 |
1548374400000 | 4089.73 |
1548633600000 | 4048.89 |
1548720000000 | 4095.04 |
1548806400000 | 4138.32 |
1548892800000 | 4092.22 |
1548979200000 | 4121.62 |
1549238400000 | 4135.06 |
1549324800000 | 4204.11 |
1549411200000 | 4187.25 |
1549497600000 | 4076.07 |
1549584000000 | 4044.3 |
1549843200000 | 4086.97 |
1549929600000 | 4151.64 |
1550016000000 | 4181.87 |
1550102400000 | 4197.31 |
1550188800000 | 4276.65 |
1550448000000 | 4298.4399 |
1550534400000 | 4265.93 |
1550620800000 | 4299.33 |
1550707200000 | 4299.34 |
1550793600000 | 4322.63 |
1551052800000 | 4321.4 |
1551139200000 | 4371.95 |
1551225600000 | 4340.34 |
1551312000000 | 4344.42 |
1551398400000 | 4374.31 |
1551657600000 | 4369.71 |
1551744000000 | 4372.2 |
1551830400000 | 4376 |
1551916800000 | 4333.45 |
1552003200000 | 4305.24 |
1552262400000 | 4353.62 |
1552348800000 | 4364.33 |
1552435200000 | 4410.6899 |
1552521600000 | 4403.7 |
1552608000000 | 4439.14 |
1552867200000 | 4418.25 |
1552953600000 | 4441.58 |
1553040000000 | 4425.11 |
1553126400000 | 4425.01 |
1553212800000 | 4326.7 |
1553472000000 | 4324.86 |
1553558400000 | 4338.88 |
1553644800000 | 4326.37 |
1553731200000 | 4356.38 |
1553817600000 | 4375.46 |
1554076800000 | 4443.7 |
1554163200000 | 4465.07 |
1554249600000 | 4559.12 |
1554336000000 | 4545.29 |
1554422400000 | 4582.78 |
1554681600000 | 4567.12 |
1554768000000 | 4535.09 |
1554854400000 | 4550.08 |
1554940800000 | 4555.1899 |
1555027200000 | 4599.1 |
1555286400000 | 4606.56 |
1555372800000 | 4632.54 |
1555459200000 | 4661.17 |
1555545600000 | 4680.38 |
1555977600000 | 4656.72 |
1556064000000 | 4605.42 |
1556150400000 | 4588.24 |
1556236800000 | 4600.38 |
1556496000000 | 4585.53 |
1556582400000 | 4596.37 |
1556668800000 | 4595.11 |
1556755200000 | 4561.18 |
1556841600000 | 4578.6899 |
1557100800000 | 4533.08 |
1557187200000 | 4435.25 |
1557273600000 | 4430.67 |
1557360000000 | 4338.78 |
1557446400000 | 4386.27 |
1557705600000 | 4320.63 |
1557792000000 | 4373.4399 |
1557878400000 | 4387.15 |
1557964800000 | 4494.49 |
1558051200000 | 4476.11 |
1558310400000 | 4392.06 |
1558396800000 | 4414.31 |
1558483200000 | 4434.13 |
1558569600000 | 4348.31 |
1558656000000 | 4367.38 |
1558915200000 | 4402.92 |
1559001600000 | 4358.74 |
1559088000000 | 4297.05 |
1559174400000 | 4316.7 |
1559260800000 | 4285.2 |
1559520000000 | 4325.04 |
1559606400000 | 4397.37 |
1559692800000 | 4414.52 |
1559779200000 | 4435.39 |
1559865600000 | 4481.26 |
1560124800000 | 4484.86 |
1560211200000 | 4548.42 |
1560297600000 | 4551.6 |
1560384000000 | 4555.84 |
1560470400000 | 4542.2 |
1560729600000 | 4524.9799 |
1560816000000 | 4608.8 |
1560902400000 | 4592.55 |
1560988800000 | 4626.51 |
1561075200000 | 4623.76 |
1561334400000 | 4611.64 |
1561420800000 | 4608.91 |
1561507200000 | 4586.88 |
1561593600000 | 4592.79 |
1561680000000 | 4640.86 |
1561939200000 | 4655.33 |
1562025600000 | 4626.83 |
1562112000000 | 4648.32 |
1562198400000 | 4650.87 |
1562284800000 | 4623.08 |
1562544000000 | 4616.43 |
1562630400000 | 4553.16 |
1562716800000 | 4549.72 |
1562803200000 | 4522.78 |
1562889600000 | 4576.7 |
1563148800000 | 4609.68 |
1563235200000 | 4645.09 |
1563321600000 | 4597.34 |
1563408000000 | 4557.89 |
1563494400000 | 4579.91 |
1563753600000 | 4588.4799 |
1563840000000 | 4692.14 |
1563926400000 | 4702.41 |
1564012800000 | 4632.9799 |
1564099200000 | 4633.72 |
1564358400000 | 4635.7299 |
1564444800000 | 4569.02 |
1564531200000 | 4566.84 |
1564617600000 | 4590 |
1564704000000 | 4435.02 |
1564963200000 | 4374.24 |
1565049600000 | 4326.37 |
1565136000000 | 4351.96 |
1565222400000 | 4465.68 |
1565308800000 | 4424.7 |
1565568000000 | 4424.72 |
1565654400000 | 4457.63 |
1565740800000 | 4346.92 |
1565827200000 | 4309.12 |
1565913600000 | 4340.5 |
1566172800000 | 4395.74 |
1566259200000 | 4376.96 |
1566345600000 | 4438.55 |
1566432000000 | 4424.9799 |
1566518400000 | 4362.9 |
1566777600000 | 4366.1899 |
1566864000000 | 4384.64 |
1566950400000 | 4390.4 |
1567036800000 | 4467.24 |
1567123200000 | 4519.22 |
1567382400000 | 4525.06 |
1567468800000 | 4499.24 |
1567555200000 | 4535.83 |
1567641600000 | 4558.61 |
1567728000000 | 4596.53 |
1567987200000 | 4585.78 |
1568073600000 | 4620.8 |
1568160000000 | 4676.88 |
1568246400000 | 4707.06 |
1568332800000 | 4740.31 |
1568592000000 | 4686.11 |
1568678400000 | 4667.9 |
1568764800000 | 4674.36 |
1568851200000 | 4692.43 |
1568937600000 | 4687.4799 |
1569196800000 | 4641.4399 |
1569283200000 | 4618.75 |
1569369600000 | 4605.05 |
1569456000000 | 4621.91 |
1569542400000 | 4666.88 |
1569801600000 | 4705.49 |
1569888000000 | 4641.72 |
1569974400000 | 4498.82 |
1570060800000 | 4498.02 |
1570147200000 | 4537.43 |
1570406400000 | 4594.9399 |
1570492800000 | 4523.84 |
1570579200000 | 4548.88 |
1570665600000 | 4618.7 |
1570752000000 | 4727.02 |
1571011200000 | 4700.58 |
1571097600000 | 4754.63 |
1571184000000 | 4753.77 |
1571270400000 | 4747.91 |
1571356800000 | 4731.53 |
1571616000000 | 4739.42 |
1571702400000 | 4706.86 |
1571788800000 | 4739.49 |
1571875200000 | 4783.18 |
1571961600000 | 4811.92 |
1572220800000 | 4814.97 |
1572307200000 | 4821.36 |
1572393600000 | 4780.8 |
1572480000000 | 4772.45 |
1572566400000 | 4822.54 |
1572825600000 | 4878.04 |
1572912000000 | 4908.15 |
1572998400000 | 4935.34 |
1573084800000 | 4950.3 |
1573171200000 | 4947.54 |
1573430400000 | 4921.1899 |
1573516800000 | 4962.12 |
1573603200000 | 4962.43 |
1573689600000 | 4947.99 |
1573776000000 | 4979.75 |
1574035200000 | 4967.4799 |
1574121600000 | 4952.1 |
1574208000000 | 4939.63 |
1574294400000 | 4917.7 |
1574380800000 | 4923.26 |
1574640000000 | 4949.61 |
1574726400000 | 4956.71 |
1574812800000 | 4945.8 |
1574899200000 | 4942.26 |
1574985600000 | 4924.5 |
1575244800000 | 4838.81 |
1575331200000 | 4818.18 |
1575417600000 | 4891.65 |
1575504000000 | 4876.39 |
1575590400000 | 4929.18 |
1575849600000 | 4932.95 |
1575936000000 | 4905.2 |
1576022400000 | 4914.55 |
1576108800000 | 4956.85 |
1576195200000 | 4981.01 |
1576454400000 | 5021.87 |
1576540800000 | 4973.28 |
1576627200000 | 4966.8 |
1576713600000 | 4991.78 |
1576800000000 | 5052.21 |
1577059200000 | 5051.03 |
1577145600000 | 5055.85 |
1577404800000 | 5067.78 |
1577664000000 | 5037.55 |
1577750400000 | 5037.6899 |
1577923200000 | 5063.92 |
1578009600000 | 5008.26 |
1578268800000 | 4962.4 |
1578355200000 | 4971.33 |
1578441600000 | 4970.08 |
1578528000000 | 4980.37 |
1578614400000 | 4965.18 |
1578873600000 | 4957.49 |
1578960000000 | 4951.95 |
1579046400000 | 4922.1899 |
1579132800000 | 4936.1 |
1579219200000 | 4970.2299 |
1579478400000 | 4974.64 |
1579564800000 | 4980.12 |
1579651200000 | 4962.1899 |
1579737600000 | 4902.1899 |
1579824000000 | 4977.14 |
1580083200000 | 4849.15 |
1580169600000 | 4904.9399 |
1580256000000 | 4945.04 |
1580342400000 | 4890.84 |
1580428800000 | 4844.53 |
1580688000000 | 4865.79 |
1580774400000 | 4967.91 |
1580860800000 | 5038.56 |
1580947200000 | 5060.88 |
1581033600000 | 5027.03 |
1581292800000 | 5042.75 |
1581379200000 | 5114.51 |
1581465600000 | 5144.08 |
1581552000000 | 5152.03 |
1581638400000 | 5134.56 |
1581897600000 | 5152.49 |
1581984000000 | 5115.08 |
1582070400000 | 5131.77 |
1582156800000 | 5103.17 |
1582243200000 | 5076.47 |
1582502400000 | 4894.74 |
1582588800000 | 4812.46 |
1582675200000 | 4799.68 |
1582761600000 | 4629.97 |
1582848000000 | 4431.57 |
1583107200000 | 4453.14 |
1583193600000 | 4529.9 |
1583280000000 | 4599.04 |
1583366400000 | 4542.05 |
1583452800000 | 4397.08 |
1583712000000 | 4070.24 |
1583798400000 | 4029.42 |
1583884800000 | 4058.9 |
1583971200000 | 3663.39 |
1584057600000 | 3742.25 |
1584316800000 | 3531.86 |
1584403200000 | 3679.18 |
1584489600000 | 3597.82 |
1584576000000 | 3703 |
1584662400000 | 3729.94 |
1584921600000 | 3621.49 |
1585008000000 | 3875.25 |
1585094400000 | 3874.52 |
1585180800000 | 3915.78 |
1585267200000 | 3780.76 |
1585526400000 | 3923.95 |
1585612800000 | 3993.31 |
1585699200000 | 3866.48 |
1585785600000 | 3894.47 |
1585872000000 | 3903.04 |
1586131200000 | 4057.42 |
1586217600000 | 4205.9799 |
1586304000000 | 4180.84 |
1586390400000 | 4238.39 |
1586822400000 | 4326.66 |
1586908800000 | 4170.63 |
1586995200000 | 4170.88 |
1587081600000 | 4299.61 |
1587340800000 | 4339.13 |
1587427200000 | 4179.43 |
1587513600000 | 4256.15 |
1587600000000 | 4294.58 |
1587686400000 | 4225.05 |
1587945600000 | 4301.16 |
1588032000000 | 4382.46 |
1588118400000 | 4442.34 |
1588204800000 | 4318.68 |
1588291200000 | 4310.72 |
1588550400000 | 4206.53 |
1588636800000 | 4300.14 |
1588723200000 | 4268.32 |
1588809600000 | 4342.2299 |
1588896000000 | 4392.06 |
1589155200000 | 4350.45 |
1589241600000 | 4344.84 |
1589328000000 | 4254.88 |
1589414400000 | 4168.2299 |
1589500800000 | 4206.75 |
1589760000000 | 4405.54 |
1589846400000 | 4362.04 |
1589932800000 | 4432.72 |
1590019200000 | 4397.9399 |
1590105600000 | 4412.2299 |
1590364800000 | 4462.21 |
1590451200000 | 4474.51 |
1590537600000 | 4501.06 |
1590624000000 | 4611.87 |
1590710400000 | 4554.55 |
1590969600000 | 4567.18 |
1591056000000 | 4685.14 |
1591142400000 | 4815.37 |
1591228800000 | 4800.21 |
1591315200000 | 4890.47 |
1591574400000 | 4856.4399 |
1591660800000 | 4797.26 |
1591747200000 | 4773.85 |
1591833600000 | 4594.45 |
1591920000000 | 4590.92 |
1592179200000 | 4587.6899 |
1592265600000 | 4711.38 |
1592352000000 | 4731.24 |
1592438400000 | 4762.13 |
1592524800000 | 4777.64 |
1592784000000 | 4747.09 |
1592870400000 | 4810.65 |
1592956800000 | 4677.03 |
1593043200000 | 4717.03 |
1593129600000 | 4690.57 |
1593388800000 | 4767.21 |
1593475200000 | 4775.3 |
1593561600000 | 4779.43 |
1593648000000 | 4911.2299 |
1593734400000 | 4861.77 |
1593993600000 | 4933.84 |
1594080000000 | 4939.32 |
1594166400000 | 4901.25 |
1594252800000 | 4889.4 |
1594339200000 | 4947.15 |
1594598400000 | 5045.4399 |
1594684800000 | 5021.75 |
1594771200000 | 5106.46 |
1594857600000 | 5110.41 |
1594944000000 | 5125.35 |
1595203200000 | 5177.22 |
1595289600000 | 5179.65 |
1595376000000 | 5168.12 |
1595462400000 | 5190.57 |
1595548800000 | 5132.01 |
1595808000000 | 5139.84 |
1595894400000 | 5149.9799 |
1595980800000 | 5091.67 |
1596067200000 | 4995.85 |
1596153600000 | 4980.76 |
1596412800000 | 5081.79 |
1596499200000 | 5038.65 |
1596585600000 | 5091.04 |
1596672000000 | 5038.17 |
1596758400000 | 5054.16 |
1597017600000 | 5058.83 |
1597104000000 | 5135.42 |
1597190400000 | 5214.45 |
1597276800000 | 5191.2299 |
1597363200000 | 5137.14 |
1597622400000 | 5163.57 |
1597708800000 | 5144.95 |
1597795200000 | 5167.51 |
1597881600000 | 5100.17 |
1597968000000 | 5099.4799 |
1598227200000 | 5220.02 |
1598313600000 | 5191.83 |
1598400000000 | 5261.27 |
1598486400000 | 5216.99 |
1598572800000 | 5178.3 |
1598832000000 | 5172.38 |
1598918400000 | 5167.7299 |
1599004800000 | 5281.53 |
1599091200000 | 5203.54 |
1599177600000 | 5169.05 |
1599436800000 | 5268.27 |
1599523200000 | 5220.89 |
1599609600000 | 5320.9799 |
1599696000000 | 5315.88 |
1599782400000 | 5345.4 |
1600041600000 | 5346.81 |
1600128000000 | 5354.86 |
1600214400000 | 5380.88 |
1600300800000 | 5360.61 |
1600387200000 | 5346.13 |
1600646400000 | 5152.95 |
1600732800000 | 5160.87 |
1600819200000 | 5178.51 |
1600905600000 | 5131.4 |
1600992000000 | 5092.76 |
1601251200000 | 5206.97 |
1601337600000 | 5207.77 |
1601424000000 | 5192.66 |
1601510400000 | 5208.52 |
1601596800000 | 5228.71 |
1601856000000 | 5243.2 |
1601942400000 | 5209.16 |
1602028800000 | 5280.03 |
1602115200000 | 5315.65 |
1602201600000 | 5292.68 |
1602460800000 | 5330.71 |
1602547200000 | 5314.1 |
1602633600000 | 5303.25 |
1602720000000 | 5188.85 |
1602806400000 | 5266.8 |
1603065600000 | 5219.92 |
1603152000000 | 5168.18 |
1603238400000 | 5130.7 |
1603324800000 | 5104.75 |
1603411200000 | 5162.91 |
1603670400000 | 5060.83 |
1603756800000 | 5059.35 |
1603843200000 | 4870.06 |
1603929600000 | 4865.2 |
1604016000000 | 4865.9 |
1604275200000 | 4965.72 |
1604361600000 | 5073.51 |
1604448000000 | 5148.57 |
1604534400000 | 5251.22 |
1604620800000 | 5253.01 |
1604880000000 | 5376.01 |
1604966400000 | 5402.47 |
1605052800000 | 5419.35 |
1605139200000 | 5363.07 |
1605225600000 | 5351.38 |
1605484800000 | 5373.66 |
1605571200000 | 5363.53 |
1605657600000 | 5397.93 |
1605744000000 | 5369.32 |
1605830400000 | 5399.91 |
1606089600000 | 5365.51 |
1606176000000 | 5406.28 |
1606262400000 | 5374.15 |
1606348800000 | 5397.9399 |
1606435200000 | 5448.29 |
1606694400000 | 5444.21 |
1606780800000 | 5435.4 |
1606867200000 | 5392.53 |
1606953600000 | 5336.78 |
1607040000000 | 5337.46 |
1607299200000 | 5373.47 |
1607385600000 | 5393.4399 |
1607472000000 | 5435.4799 |
1607558400000 | 5440.66 |
1607644800000 | 5404.2299 |
1607904000000 | 5437.18 |
1607990400000 | 5436.17 |
1608076800000 | 5451.93 |
1608163200000 | 5494.05 |
1608249600000 | 5497.66 |
1608508800000 | 5410.21 |
1608595200000 | 5465.7299 |
1608681600000 | 5502.37 |
1608768000000 | 5510.11 |
1609113600000 | 5565.02 |
1609200000000 | 5573.78 |
1609286400000 | 5545.5 |
1609372800000 | 5531.74 |
1609718400000 | 5597.66 |
1609804800000 | 5545.61 |
1609891200000 | 5643.24 |
1609977600000 | 5688.99 |
1610064000000 | 5696.17 |
1610323200000 | 5685.9 |
1610409600000 | 5644.87 |
1610496000000 | 5675.93 |
1610582400000 | 5670.47 |
1610668800000 | 5581.14 |
1610928000000 | 5595.79 |
1611014400000 | 5570.2 |
1611100800000 | 5599.7 |
1611187200000 | 5604.83 |
1611273600000 | 5564.97 |
1611532800000 | 5496.65 |
1611619200000 | 5593.2 |
1611705600000 | 5520.45 |
1611792000000 | 5545.81 |
1611878400000 | 5475.52 |
1612137600000 | 5552.14 |
1612224000000 | 5593.04 |
1612310400000 | 5607.87 |
1612396800000 | 5617.14 |
1612483200000 | 5609.4 |
1612742400000 | 5655.66 |
1612828800000 | 5634.38 |
1612915200000 | 5588.2 |
1613001600000 | 5604.11 |
1613088000000 | 5610.58 |
1613347200000 | 5631.16 |
1613433600000 | 5630.83 |
1613520000000 | 5585.86 |
1613606400000 | 5551.4799 |
1613692800000 | 5577.66 |
1613952000000 | 5580.83 |
1614038400000 | 5555.67 |
1614124800000 | 5591.43 |
1614211200000 | 5493.08 |
1614297600000 | 5443.71 |
1614556800000 | 5562.72 |
1614643200000 | 5599.24 |
1614729600000 | 5572.66 |
1614816000000 | 5574.74 |
1614902400000 | 5535.55 |
1615161600000 | 5713.97 |
1615248000000 | 5722.07 |
1615334400000 | 5821.6 |
1615420800000 | 5808.21 |
1615507200000 | 5777.28 |
1615766400000 | 5737.1899 |
1615852800000 | 5774.41 |
1615939200000 | 5784.24 |
1616025600000 | 5832.9799 |
1616112000000 | 5761.86 |
1616371200000 | 5801.39 |
1616457600000 | 5820.85 |
1616544000000 | 5822.13 |
1616630400000 | 5860.25 |
1616716800000 | 5882.88 |
1616976000000 | 5919.47 |
1617062400000 | 5975.52 |
1617148800000 | 5949.31 |
1617235200000 | 5971.86 |
1617667200000 | 6021.46 |
1617753600000 | 5993.16 |
1617840000000 | 5990.4399 |
1617926400000 | 6016.1 |
1618185600000 | 5997.87 |
1618272000000 | 6035.47 |
1618358400000 | 6017.14 |
1618444800000 | 6041.59 |
1618531200000 | 6108.41 |
1618790400000 | 6081.77 |
1618876800000 | 6029.13 |
1618963200000 | 6087.24 |
1619049600000 | 6080.77 |
1619136000000 | 6086.04 |
1619395200000 | 6106.9399 |
1619481600000 | 6097.4799 |
1619568000000 | 6083.34 |
1619654400000 | 6047.81 |
1619740800000 | 6011.25 |
1620000000000 | 6042.07 |
1620086400000 | 5978.95 |
1620172800000 | 6142.47 |
1620259200000 | 6190.67 |
1620345600000 | 6200.81 |
1620604800000 | 6234.6 |
1620691200000 | 6127.3 |
1620777600000 | 6101.7299 |
1620864000000 | 6119.11 |
1620950400000 | 6145.51 |
1621209600000 | 6141.66 |
1621296000000 | 6127.82 |
1621382400000 | 6051.51 |
1621468800000 | 6127.1899 |
1621555200000 | 6152.14 |
1621814400000 | 6163.4399 |
1621900800000 | 6152.71 |
1621987200000 | 6137.39 |
1622073600000 | 6131.12 |
1622160000000 | 6165.15 |
1622419200000 | 6143.17 |
1622505600000 | 6196.08 |
1622592000000 | 6205.31 |
1622678400000 | 6211.07 |
1622764800000 | 6248.45 |
1623024000000 | 6207.91 |
1623110400000 | 6197.35 |
1623196800000 | 6185.09 |
1623283200000 | 6176.62 |
1623369600000 | 6192.1899 |
1623628800000 | 6181.58 |
1623715200000 | 6227.06 |
1623801600000 | 6264.78 |
1623888000000 | 6209.7299 |
1623974400000 | 6135.2299 |
1624233600000 | 6237.88 |
1624320000000 | 6305.72 |
1624406400000 | 6237.78 |
1624492800000 | 6267.88 |
1624579200000 | 6249.01 |
1624838400000 | 6238.21 |
1624924800000 | 6293.47 |
1625011200000 | 6256.24 |
1625097600000 | 6298.28 |
1625184000000 | 6301.13 |
1625443200000 | 6311.55 |
1625529600000 | 6248.4 |
1625616000000 | 6329.56 |
1625702400000 | 6252.7 |
1625788800000 | 6366.26 |
1626048000000 | 6402.72 |
1626134400000 | 6414.3 |
1626220800000 | 6404.75 |
1626307200000 | 6409.38 |
1626393600000 | 6388.66 |
1626652800000 | 6269.37 |
1626739200000 | 6325.61 |
1626825600000 | 6378.9799 |
1626912000000 | 6396.66 |
1626998400000 | 6452.83 |
1627257600000 | 6433.32 |
1627344000000 | 6451.31 |
1627430400000 | 6442.84 |
1627516800000 | 6416.43 |
1627603200000 | 6463.81 |
1627862400000 | 6452.92 |
1627948800000 | 6472.16 |
1628035200000 | 6512.88 |
1628121600000 | 6543.34 |
1628208000000 | 6532.9799 |
1628467200000 | 6534.65 |
1628553600000 | 6573.22 |
1628640000000 | 6595.31 |
1628726400000 | 6608.46 |
1628812800000 | 6645.22 |
1629072000000 | 6635.9399 |
1629158400000 | 6628.45 |
1629244800000 | 6659.26 |
1629331200000 | 6576.59 |
1629417600000 | 6571.09 |
1629676800000 | 6597.95 |
1629763200000 | 6615.45 |
1629849600000 | 6592.06 |
1629936000000 | 6576.77 |
1630022400000 | 6602.55 |
1630281600000 | 6642.06 |
1630368000000 | 6588.08 |
1630454400000 | 6553.47 |
1630540800000 | 6579.4399 |
1630627200000 | 6560.12 |
1630886400000 | 6625.4399 |
1630972800000 | 6558.45 |
1631059200000 | 6518.11 |
1631145600000 | 6539.87 |
1631232000000 | 6522.55 |
1631491200000 | 6550.4 |
1631577600000 | 6536.5 |
1631664000000 | 6476.74 |
1631750400000 | 6507.16 |
1631836800000 | 6363.25 |
1632096000000 | 6266.1 |
1632182400000 | 6343.58 |
1632268800000 | 6383.33 |
1632355200000 | 6436.11 |
1632441600000 | 6385.84 |
1632700800000 | 6350.3 |
1632787200000 | 6268.04 |
1632873600000 | 6289.76 |
1632960000000 | 6292.8 |
1633046400000 | 6242.96 |
1633305600000 | 6228 |
1633392000000 | 6267.13 |
1633478400000 | 6145.54 |
1633564800000 | 6271.74 |
1633651200000 | 6244.96 |
1633910400000 | 6263.55 |
1633996800000 | 6256.3 |
1634083200000 | 6335.33 |
1634169600000 | 6394.52 |
1634256000000 | 6409.87 |
1634515200000 | 6382.46 |
1634601600000 | 6388.14 |
1634688000000 | 6391.4799 |
1634774400000 | 6370.18 |
1634860800000 | 6419.47 |
1635120000000 | 6451.92 |
1635206400000 | 6483.88 |
1635292800000 | 6509.9799 |
1635379200000 | 6484.77 |
1635465600000 | 6500.54 |
1635724800000 | 6542.02 |
1635811200000 | 6572.82 |
1635897600000 | 6607.63 |
1635984000000 | 6602.68 |
1636070400000 | 6589.37 |
1636329600000 | 6621.72 |
1636416000000 | 6628.27 |
1636502400000 | 6671.04 |
1636588800000 | 6663.8 |
1636675200000 | 6697.05 |
1636934400000 | 6679.33 |
1637020800000 | 6702.28 |
1637107200000 | 6695.71 |
1637193600000 | 6694.57 |
1637280000000 | 6706.65 |
1637539200000 | 6738.38 |
1637625600000 | 6659.72 |
1637712000000 | 6614.79 |
1637798400000 | 6615.01 |
1637884800000 | 6419.26 |
1638144000000 | 6423.54 |
1638230400000 | 6379.77 |
1638316800000 | 6452.71 |
1638403200000 | 6428.47 |
1638489600000 | 6424.92 |
1638748800000 | 6506.42 |
1638835200000 | 6697.9399 |
1638921600000 | 6653.01 |
1639008000000 | 6640.56 |
1639094400000 | 6638.26 |
1639353600000 | 6616.6899 |
1639440000000 | 6563.15 |
1639526400000 | 6600.7299 |
1639612800000 | 6673.06 |
1639699200000 | 6602.45 |
1639958400000 | 6491.12 |
1640044800000 | 6533.59 |
1640131200000 | 6551.85 |
1640217600000 | 6623.82 |
1640304000000 | 6621.71 |
1640563200000 | 6668.26 |
1640649600000 | 6727.7 |
1640736000000 | 6726.39 |
1640822400000 | 6747.92 |
1640908800000 | 6737.84 |
1641168000000 | 6759.81 |
1641254400000 | 6843.63 |
1641340800000 | 6905.98 |
1641427200000 | 6768.27 |
1641513600000 | 6734.98 |
1641772800000 | 6628.33 |
1641859200000 | 6666.5 |
1641945600000 | 6701.81 |
1642032000000 | 6673.51 |
1642118400000 | 6581.56 |
1642377600000 | 6621.02 |
1642464000000 | 6522.03 |
1642550400000 | 6577.4799 |
1642636800000 | 6599.33 |
1642723200000 | 6473.07 |
1642982400000 | 6248.63 |
1643068800000 | 6299.56 |
1643155200000 | 6417.17 |
1643241600000 | 6462.15 |
1643328000000 | 6347.95 |
1643587200000 | 6362.79 |
1643673600000 | 6392.08 |
1643760000000 | 6471.09 |
1643846400000 | 6325.62 |
1643932800000 | 6175.68 |
1644192000000 | 6166.92 |
1644278400000 | 6164.03 |
1644364800000 | 6220.5 |
1644451200000 | 6279.04 |
1644537600000 | 6201.54 |
1644796800000 | 6079.21 |
1644883200000 | 6208.17 |
1644969600000 | 6262.47 |
1645056000000 | 6252.76 |
1645142400000 | 6216.47 |
1645401600000 | 6069.38 |
1645488000000 | 6065.84 |
1645574400000 | 6089.6 |
1645660800000 | 5895.1 |
1645747200000 | 6018.83 |
1646006400000 | 6029.46 |
1646092800000 | 5904.9799 |
1646179200000 | 5950.42 |
1646265600000 | 5841.96 |
1646352000000 | 5666.13 |
1646611200000 | 5536.75 |
1646697600000 | 5441.56 |
1646784000000 | 5789.71 |
1646870400000 | 5664.86 |
1646956800000 | 5696.4399 |
1647216000000 | 5826.42 |
1647302400000 | 5806.77 |
1647388800000 | 5982.03 |
1647475200000 | 5999.96 |
1647561600000 | 6051.46 |
1647820800000 | 6057.88 |
1647907200000 | 6069.95 |
1647993600000 | 6068.49 |
1648080000000 | 6081.39 |
1648166400000 | 6071.58 |
1648425600000 | 6104.25 |
1648512000000 | 6206.3 |
1648598400000 | 6158.97 |
1648684800000 | 6093.58 |
1648771200000 | 6109.6899 |
1649030400000 | 6151.63 |
1649116800000 | 6187.9 |
1649203200000 | 6062.4 |
1649289600000 | 6082.13 |
1649376000000 | 6174.58 |
1649635200000 | 6135.95 |
1649721600000 | 6127.1 |
1649808000000 | 6112.97 |
1649894400000 | 6175.66 |
1650326400000 | 6121.84 |
1650412800000 | 6206.2299 |
1650499200000 | 6277.78 |
1650585600000 | 6130.67 |
1650844800000 | 6064.13 |
1650931200000 | 6005.13 |
1651017600000 | 6099.11 |
1651104000000 | 6147.27 |
1651190400000 | 6223.04 |
1651449600000 | 6146.86 |
1651536000000 | 6138.81 |
1651622400000 | 6193.26 |
1651708800000 | 6127.22 |
1651795200000 | 5982.52 |
1652054400000 | 5830.75 |
1652140800000 | 5903.02 |
1652227200000 | 5972.4 |
1652313600000 | 5931.63 |
1652400000000 | 6078 |
1652659200000 | 6061.42 |
1652745600000 | 6168.93 |
1652832000000 | 6084.74 |
1652918400000 | 6001.7 |
1653004800000 | 6037.7 |
1653264000000 | 6130.96 |
1653350400000 | 6032.75 |
1653436800000 | 6066.93 |
1653523200000 | 6108.07 |
1653609600000 | 6213.84 |
1653868800000 | 6237.7 |
1653955200000 | 6170.38 |
1654041600000 | 6133.28 |
1654128000000 | 6230.14 |
1654214400000 | 6226.17 |
1654473600000 | 6278.59 |
1654560000000 | 6232.24 |
1654646400000 | 6185.75 |
1654732800000 | 6091.4799 |
1654819200000 | 5924.06 |
1655078400000 | 5839.4 |
1655164800000 | 5709.75 |
1655251200000 | 5785.67 |
1655337600000 | 5534.01 |
1655424000000 | 5496.9399 |
1655683200000 | 5503.3 |
1655769600000 | 5594.45 |
1655856000000 | 5469.26 |
1655942400000 | 5378.8 |
1656028800000 | 5526.27 |
1656288000000 | 5529.12 |
1656374400000 | 5555.29 |
1656460800000 | 5463.6899 |
1656547200000 | 5411.9 |
1656633600000 | 5381.67 |
1656892800000 | 5423.3 |
1656979200000 | 5248.68 |
1657065600000 | 5338.68 |
1657152000000 | 5439.01 |
1657238400000 | 5494.26 |
1657497600000 | 5447.18 |
1657584000000 | 5452.33 |
1657670400000 | 5394.52 |
1657756800000 | 5281.36 |
1657843200000 | 5402.64 |
1658102400000 | 5464.79 |
1658188800000 | 5582.51 |
1658275200000 | 5573.38 |
1658361600000 | 5568.47 |
1658448000000 | 5569.81 |
1658707200000 | 5538.93 |
1658793600000 | 5517.83 |
1658880000000 | 5512.25 |
1658966400000 | 5648.04 |
1659052800000 | 5759.11 |
1659312000000 | 5720.47 |
1659398400000 | 5745.45 |
1659484800000 | 5747.9799 |
1659571200000 | 5792.07 |
1659657600000 | 5733.4399 |
1659916800000 | 5787.31 |
1660003200000 | 5719.49 |
1660089600000 | 5817.11 |
1660176000000 | 5790.31 |
1660262400000 | 5843.71 |
1660521600000 | 5893.6899 |
1660608000000 | 5898.37 |
1660694400000 | 5793.76 |
1660780800000 | 5846.26 |
1660867200000 | 5781.9799 |
1661126400000 | 5631.42 |
1661212800000 | 5621.31 |
1661299200000 | 5633.92 |
1661385600000 | 5658.4799 |
1661472000000 | 5538.1 |
1661731200000 | 5548.35 |
1661817600000 | 5500.68 |
1661904000000 | 5433.63 |
1661990400000 | 5330.8 |
1662076800000 | 5477.03 |
1662336000000 | 5325.2 |
1662422400000 | 5380.27 |
1662508800000 | 5439.6899 |
1662595200000 | 5430.61 |
1662681600000 | 5502.31 |
1662940800000 | 5619.37 |
1663027200000 | 5521.7299 |
1663113600000 | 5439.43 |
1663200000000 | 5365.15 |
1663286400000 | 5273.55 |
1663545600000 | 5316.9 |
1663632000000 | 5263.06 |
1663718400000 | 5339.9799 |
1663804800000 | 5207.82 |
1663891200000 | 5145.28 |
1664150400000 | 5134.9 |
1664236800000 | 5114.46 |
1664323200000 | 5159.24 |
1664409600000 | 5056.24 |
1664496000000 | 5162.9799 |
1664755200000 | 5228.87 |
1664841600000 | 5407.58 |
1664928000000 | 5357.77 |
1665014400000 | 5321.96 |
1665100800000 | 5230.12 |
1665360000000 | 5330.39 |
1665446400000 | 5188.58 |
1665532800000 | 5188.06 |
1665619200000 | 5235.2299 |
1665705600000 | 5252.76 |
1665964800000 | 5321.49 |
1666051200000 | 5393.76 |
1666137600000 | 5395.74 |
1666224000000 | 5455.97 |
1666310400000 | 5441.15 |
1666569600000 | 5530.36 |
1666656000000 | 5581.71 |
1666742400000 | 5637.54 |
1666828800000 | 5627.29 |
1666915200000 | 5632.75 |
1667174400000 | 5620.66 |
1667260800000 | 5604.08 |
1667347200000 | 5566.78 |
1667433600000 | 5508.16 |
1667520000000 | 5666.64 |
1667779200000 | 5701.25 |
1667865600000 | 5791.61 |
1667952000000 | 5767.13 |
1668038400000 | 5956.4399 |
1668124800000 | 6018.4799 |
1668384000000 | 6047.6899 |
1668470400000 | 6007.84 |
1668556800000 | 5920.99 |
1668643200000 | 5869.91 |
1668729600000 | 5942.83 |
1668988800000 | 5902.17 |
1669075200000 | 5947.29 |
1669161600000 | 6002.57 |
1669248000000 | 6076.76 |
1669334400000 | 6057.8 |
1669593600000 | 5997.4 |
1669680000000 | 5904.4799 |
1669766400000 | 5892.88 |
1669852800000 | 5908.21 |
1669939200000 | 5943.97 |
1670198400000 | 5883.76 |
1670284800000 | 5856.83 |
1670371200000 | 5797.54 |
1670457600000 | 5767.33 |
1670544000000 | 5816.33 |
1670803200000 | 5763.24 |
1670889600000 | 5865.45 |
1670976000000 | 5844.83 |
1671062400000 | 5680.14 |
1671148800000 | 5619.09 |
1671408000000 | 5628.51 |
1671494400000 | 5613.26 |
1671580800000 | 5687.52 |
1671667200000 | 5606.03 |
1671753600000 | 5642.41 |
1672099200000 | 5662.32 |
1672185600000 | 5643.12 |
1672272000000 | 5677.42 |
1672358400000 | 5603.87 |
1672617600000 | 5673.95 |
1672704000000 | 5706.99 |
1672790400000 | 5829.55 |
1672876800000 | 5776.4399 |
1672963200000 | 5890.76 |
1673222400000 | 5963.51 |
1673308800000 | 5899.32 |
1673395200000 | 5976.91 |
1673481600000 | 5965.65 |
1673568000000 | 5960.49 |
1673827200000 | 6001.86 |
1673913600000 | 6042.66 |
1674000000000 | 6042.6899 |
1674086400000 | 5946.42 |
1674172800000 | 5981.52 |
1674432000000 | 5951.74 |
1674518400000 | 5967.91 |
1674604800000 | 5957.07 |
1674691200000 | 5993.31 |
1674777600000 | 6003.7299 |
1675036800000 | 5999.1 |
1675123200000 | 5981.51 |
1675209600000 | 5986.67 |
1675296000000 | 6113.02 |
1675382400000 | 6105.33 |
1675641600000 | 6022.05 |
1675728000000 | 6039.9 |
1675814400000 | 6097.62 |
1675900800000 | 6055.53 |
1675987200000 | 5932.59 |
1676246400000 | 5989.87 |
1676332800000 | 5956.14 |
1676419200000 | 6015.06 |
1676505600000 | 6046.47 |
1676592000000 | 6011.95 |
1676851200000 | 6079.32 |
1676937600000 | 6048.57 |
1677024000000 | 6052.87 |
1677110400000 | 6054.3 |
1677196800000 | 5967.16 |
1677456000000 | 6046.92 |
1677542400000 | 6019.55 |
1677628800000 | 5978.4799 |
1677715200000 | 5987.89 |
1677801600000 | 6056.92 |
1678060800000 | 5974.67 |
1678147200000 | 5945.31 |
1678233600000 | 5955.65 |
1678320000000 | 5959.29 |
1678406400000 | 5884.55 |
1678665600000 | 5769.85 |
1678752000000 | 5854.22 |
1678838400000 | 5707.39 |
1678924800000 | 5797.4799 |
1679011200000 | 5726.55 |
1679270400000 | 5793.7299 |
1679356800000 | 5822.4399 |
1679443200000 | 5843.62 |
1679529600000 | 5846.79 |
1679616000000 | 5773.09 |
1679875200000 | 5807.97 |
1679961600000 | 5810.13 |
1680048000000 | 5896.13 |
1680134400000 | 5949.8 |
1680220800000 | 6012.15 |
1680480000000 | 6015.65 |
1680566400000 | 5987.29 |
1680652800000 | 5946.63 |
1680739200000 | 6010.06 |
1681171200000 | 6066.12 |
1681257600000 | 6092.42 |
1681344000000 | 6068.64 |
1681430400000 | 6111.13 |
1681689600000 | 6158.97 |
1681776000000 | 6201.47 |
1681862400000 | 6213.95 |
1681948800000 | 6220.74 |
1682035200000 | 6202.9799 |
1682294400000 | 6244.41 |
1682380800000 | 6196.04 |
1682467200000 | 6140.96 |
1682553600000 | 6078.03 |
1682640000000 | 6176.8 |
1682899200000 | 6177.09 |
1682985600000 | 6060.85 |
1683072000000 | 6111.51 |
1683158400000 | 6089.91 |
1683244800000 | 6203.27 |
1683504000000 | 6189.68 |
1683590400000 | 6153.51 |
1683676800000 | 6148.96 |
1683763200000 | 6167.51 |
1683849600000 | 6176.63 |
1684108800000 | 6200.63 |
1684195200000 | 6140.37 |
1684281600000 | 6079.29 |
1684368000000 | 6129.36 |
1684454400000 | 6159.84 |
1684713600000 | 6140.2 |
1684800000000 | 6121.65 |
1684886400000 | 6030.08 |
1684972800000 | 5978.87 |
1685059200000 | 6046.99 |
1685318400000 | 6044.87 |
1685404800000 | 5977.57 |
1685491200000 | 5854.02 |
1685577600000 | 5904.9 |
1685664000000 | 6038.22 |
1685923200000 | 5999.07 |
1686009600000 | 6014.84 |
1686096000000 | 5972.57 |
1686182400000 | 5982.56 |
1686268800000 | 5848.15 |
1686528000000 | 5899.06 |
1686614400000 | 5943.4799 |
1686700800000 | 5944.86 |
1686787200000 | 5930.1899 |
1686873600000 | 5994.76 |
1687132800000 | 5835.1 |
1687219200000 | 5775.16 |
1687305600000 | 5773.92 |
1687392000000 | 5783.24 |
1687478400000 | 5788.16 |
1687737600000 | 5838.17 |
1687824000000 | 5828.41 |
1687910400000 | 5894.15 |
1687996800000 | 5876.86 |
1688083200000 | 5958.67 |
1688342400000 | 5960.46 |
1688428800000 | 5966.74 |
1688515200000 | 5893.39 |
1688601600000 | 5762.28 |
1688688000000 | 5873.38 |
1688947200000 | 5878.87 |
1689033600000 | 5948.89 |
1689120000000 | 6060.53 |
1689206400000 | 6072.97 |
1689292800000 | 6010.57 |
1689552000000 | 5966.03 |
1689638400000 | 6052.14 |
1689724800000 | 6068.76 |
1689811200000 | 6110.1899 |
1689897600000 | 6080.4799 |
1690156800000 | 6091.26 |
1690243200000 | 6155.26 |
1690329600000 | 6117.06 |
1690416000000 | 6206.72 |
1690502400000 | 6274.95 |
1690761600000 | 6237.02 |
1690848000000 | 6185.71 |
1690934400000 | 6102.14 |
1691020800000 | 6038.7299 |
1691107200000 | 6050.24 |
1691366400000 | 6062.64 |
1691452800000 | 6012.8 |
1691539200000 | 6024.72 |
1691625600000 | 6097.82 |
1691712000000 | 6024.38 |
1691971200000 | 6027.04 |
1692057600000 | 5954.54 |
1692144000000 | 5959.42 |
1692230400000 | 5927.81 |
1692316800000 | 5889.7 |
1692576000000 | 5873.09 |
1692662400000 | 5904.9 |
1692748800000 | 5915.54 |
1692835200000 | 5928.47 |
1692921600000 | 5926.63 |
1693180800000 | 5978.37 |
1693267200000 | 6050 |
1693353600000 | 6075.76 |
1693440000000 | 6113.42 |
1693526400000 | 6139.65 |
1693785600000 | 6114.57 |
1693872000000 | 6047.4799 |
1693958400000 | 6064.45 |
1694044800000 | 6014.1899 |
1694131200000 | 6008.7299 |
1694390400000 | 6040.81 |
1694476800000 | 5945.08 |
1694563200000 | 5916.93 |
1694649600000 | 5994.2 |
1694736000000 | 6063.6 |
1694995200000 | 5965.87 |
1695081600000 | 5936.4 |
1695168000000 | 6015.62 |
1695254400000 | 5880.18 |
1695340800000 | 5866.2 |
1695600000000 | 5822.83 |
1695686400000 | 5777.1899 |
1695772800000 | 5770.52 |
1695859200000 | 5807.13 |
1695945600000 | 5854.78 |
1696204800000 | 5749.2299 |
1696291200000 | 5698.53 |
1696377600000 | 5701.4 |
1696464000000 | 5683.32 |
1696550400000 | 5702.89 |
1696809600000 | 5653.28 |
1696896000000 | 5790.36 |
1696982400000 | 5788.93 |
1697068800000 | 5765.4799 |
1697155200000 | 5732.87 |
1697414400000 | 5728.83 |
1697500800000 | 5703.7299 |
1697587200000 | 5640.4799 |
1697673600000 | 5602.38 |
1697760000000 | 5518.52 |
1698019200000 | 5510.39 |
1698105600000 | 5522.9799 |
1698192000000 | 5519.31 |
1698278400000 | 5579.92 |
1698364800000 | 5619.55 |
1698624000000 | 5627.77 |
1698710400000 | 5728.79 |
1698796800000 | 5699.11 |
1698883200000 | 5805.61 |
1698969600000 | 5802.35 |
1699228800000 | 5739.21 |
1699315200000 | 5737.55 |
1699401600000 | 5772.52 |
1699488000000 | 5877.63 |
1699574400000 | 5850.09 |
1699833600000 | 5883.99 |
1699920000000 | 5980.4799 |
1700006400000 | 6035.1 |
1700092800000 | 5956.67 |
1700179200000 | 5982.65 |
1700438400000 | 5983.4799 |
1700524800000 | 5974.16 |
1700611200000 | 5985.68 |
1700697600000 | 6000.37 |
1700784000000 | 6056.06 |
1701043200000 | 6016.4 |
1701129600000 | 5990.2299 |
1701216000000 | 6009.06 |
1701302400000 | 6033.4799 |
1701388800000 | 6079.92 |
1701648000000 | 6056.18 |
1701734400000 | 6087.28 |
1701820800000 | 6157.75 |
1701907200000 | 6178.02 |
1701993600000 | 6211.11 |
1702252800000 | 6261.41 |
1702339200000 | 6273.74 |
1702425600000 | 6362.46 |
1702512000000 | 6420.5 |
1702598400000 | 6400.2 |
1702857600000 | 6420.47 |
1702944000000 | 6464.99 |
1703030400000 | 6472.26 |
1703116800000 | 6456.63 |
1703203200000 | 6467.39 |
1703635200000 | 6480.22 |
1703721600000 | 6473.24 |
1703808000000 | 6490.68 |
STOXX Europe 600 Optimised Chemicals | STOXX Europe 600 | |
---|---|---|
2017 | 14.307084463292 | 10.750948441963 |
2018 | -13.216563997303 | -10.925712002021 |
2019 | 30.591732006196 | 27.29028323302 |
2020 | 9.8867386275228 | -2.0075550157865 |
2021 | 21.989642090268 | 25.124883470767 |
2022 | -17.008593498218 | -10.759972207591 |
2023 | 16.09113440154 | 16.064891775917 |
2024 | -39.244573703687 | 18.710825359542 |
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 |
---|---|---|---|---|
Net Return EUR | CH0100460630 | SXO4R | SXO4R INDEX | .SXO4R |
Price EUR | CH0100460622 | SXO4P | SXO4P INDEX | .SXO4P |
Net Return USD | CH0100460655 | SXO4V | SXO4V INDEX | .SXO4V |
Price USD | CH0100460606 | SXO4L | SXO4L INDEX | .SXO4L |
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 |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
OPTIMISED INDICES
STOXX Europe 600 Optimised Chemicals
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
AIR LIQUIDE | Chemicals | France | 19.861% |
BASF | Chemicals | Germany | 18.728% |
GIVAUDAN | Chemicals | Switzerland | 14.539% |
AKZO NOBEL | Chemicals | Netherlands | 5.736% |
SYMRISE | Chemicals | Germany | 5.692% |
BRENNTAG | Chemicals | Germany | 5.125% |
COVESTRO | Chemicals | Germany | 4.475% |
IMCD | Chemicals | Netherlands | 3.618% |
CRODA INTERNATIONAL | Chemicals | UK | 3.566% |
ARKEMA | Chemicals | France | 2.817% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 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.