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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Chemicals | 306.2 | 262.8 | 13.1 | 6.0 | 52.8 | 1.9 | 20.1 | 0.7 | 7.3 |
STOXX Europe 600 | 14,163.7 | 11,304.2 | 18.8 | 6.6 | 343.9 | 1.2 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Chemicals | 100.0 |
---|
Country weighting
Germany | 39.2 |
---|---|
France | 22.3 |
Switzerland | 20.4 |
Netherlands | 9.5 |
UK | 4.3 |
Norway | 2.2 |
Finland | 1.1 |
Belgium | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Optimised Chemicals | -7.3 | -10.9 | -2.9 | -11.0 | 17.7 | N/A | N/A | -3.0 | -3.8 | 3.3 |
STOXX Europe 600 | -1.6 | 4.5 | 9.9 | 11.9 | 35.5 | N/A | N/A | 10.0 | 3.8 | 6.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Chemicals | N/A | N/A | 15.1 | 21.9 | 22.4 | N/A | N/A | -0.5 | -0.3 | 0.1 |
STOXX Europe 600 | N/A | N/A | 12.7 | 18.8 | 20.5 | N/A | N/A | 0.5 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Chemicals | 1.0 | 0.8 | 0.8 | 0.9 | 0.9 | 6.6 | 8.7 | 8.7 | 9.3 | 9.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Chemicals | 1.2 | 1.0 | 1.0 | 1.1 | 1.0 | -11.2 | -2.0 | -1.5 | -0.8 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised 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 | 43.7 | 19.5 | 28.5 | 28.5 | 1.9 | 2.2 | 1.0 | 31.7 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 2.9 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 Optimised Chemicals | |
---|---|
978220800000 | 1000 |
978393600000 | 1011.81 |
978480000000 | 988.48 |
978566400000 | 1002.24 |
978652800000 | 1019.3 |
978912000000 | 1013.75 |
978998400000 | 994.14 |
979084800000 | 971.58 |
979171200000 | 979.92 |
979257600000 | 969.95 |
979516800000 | 972.91 |
979603200000 | 961.15 |
979689600000 | 955.72 |
979776000000 | 958.4 |
979862400000 | 935.69 |
980121600000 | 941.51 |
980208000000 | 944.38 |
980294400000 | 930.8 |
980380800000 | 927.72 |
980467200000 | 931.46 |
980726400000 | 934.32 |
980812800000 | 945.44 |
980899200000 | 957.68 |
980985600000 | 973.29 |
981072000000 | 964.77 |
981331200000 | 975.97 |
981417600000 | 960.96 |
981504000000 | 968.74 |
981590400000 | 948.53 |
981676800000 | 951.61 |
981936000000 | 962.4 |
982022400000 | 949.98 |
982108800000 | 952.23 |
982195200000 | 946.69 |
982281600000 | 947.08 |
982540800000 | 964.87 |
982627200000 | 952.08 |
982713600000 | 948.53 |
982800000000 | 938.1 |
982886400000 | 940.98 |
983145600000 | 946.19 |
983232000000 | 951.19 |
983318400000 | 959.81 |
983404800000 | 970.04 |
983491200000 | 971.3 |
983750400000 | 978.44 |
983836800000 | 976.82 |
983923200000 | 985 |
984009600000 | 994.51 |
984096000000 | 984.9 |
984355200000 | 978.89 |
984441600000 | 949.94 |
984528000000 | 920.33 |
984614400000 | 914.89 |
984700800000 | 898.02 |
984960000000 | 889.65 |
985046400000 | 893.65 |
985132800000 | 867.21 |
985219200000 | 825.77 |
985305600000 | 832.33 |
985564800000 | 848.93 |
985651200000 | 876.68 |
985737600000 | 869.53 |
985824000000 | 866.71 |
985910400000 | 854.7 |
986169600000 | 851.9 |
986256000000 | 846.41 |
986342400000 | 848.9 |
986428800000 | 855.01 |
986515200000 | 856.89 |
986774400000 | 874.26 |
986860800000 | 873.59 |
986947200000 | 881.97 |
987033600000 | 888.27 |
987465600000 | 876.45 |
987552000000 | 885.44 |
987638400000 | 904.12 |
987724800000 | 911.36 |
987984000000 | 897.58 |
988070400000 | 900.4 |
988156800000 | 891.42 |
988243200000 | 898.74 |
988329600000 | 890.63 |
988588800000 | 891.61 |
988761600000 | 884.95 |
988848000000 | 867.55 |
988934400000 | 886.56 |
989193600000 | 884.26 |
989280000000 | 884.56 |
989366400000 | 892.93 |
989452800000 | 889.93 |
989539200000 | 885.58 |
989798400000 | 876.22 |
989884800000 | 882.97 |
989971200000 | 901.31 |
990057600000 | 914.81 |
990144000000 | 914.52 |
990403200000 | 915.54 |
990489600000 | 901.63 |
990576000000 | 885.13 |
990662400000 | 884.09 |
990748800000 | 878.21 |
991008000000 | 881.05 |
991094400000 | 869.77 |
991180800000 | 870.42 |
991267200000 | 867.35 |
991353600000 | 872.21 |
991612800000 | 873.21 |
991699200000 | 873.65 |
991785600000 | 868.55 |
991872000000 | 873.16 |
991958400000 | 871.13 |
992217600000 | 866.76 |
992304000000 | 864.2 |
992390400000 | 871.18 |
992476800000 | 875.66 |
992563200000 | 865.17 |
992822400000 | 861.95 |
992908800000 | 851.99 |
992995200000 | 849.94 |
993081600000 | 830.75 |
993168000000 | 829.76 |
993427200000 | 836.5 |
993513600000 | 835.1 |
993600000000 | 833.02 |
993686400000 | 838.83 |
993772800000 | 857.58 |
994032000000 | 858.54 |
994118400000 | 851.76 |
994204800000 | 846.88 |
994291200000 | 835.04 |
994377600000 | 835.35 |
994636800000 | 833.19 |
994723200000 | 838.61 |
994809600000 | 839.84 |
994896000000 | 839.25 |
994982400000 | 846.82 |
995241600000 | 847.33 |
995328000000 | 851.74 |
995414400000 | 855.81 |
995500800000 | 865.47 |
995587200000 | 861.49 |
995846400000 | 849.97 |
995932800000 | 844.95 |
996019200000 | 838.66 |
996105600000 | 847.5 |
996192000000 | 857.59 |
996451200000 | 866.14 |
996537600000 | 869.77 |
996624000000 | 875.88 |
996710400000 | 866.09 |
996796800000 | 862.75 |
997056000000 | 863.07 |
997142400000 | 855.8 |
997228800000 | 820.77 |
997315200000 | 822.79 |
997401600000 | 822.51 |
997660800000 | 830.46 |
997747200000 | 841.85 |
997833600000 | 838.51 |
997920000000 | 829.67 |
998006400000 | 827.93 |
998265600000 | 831.52 |
998352000000 | 837.47 |
998438400000 | 843.74 |
998524800000 | 841.1 |
998611200000 | 846.19 |
998870400000 | 849.27 |
998956800000 | 852.95 |
999043200000 | 853.55 |
999129600000 | 851.25 |
999216000000 | 843.79 |
999475200000 | 842.73 |
999561600000 | 835.61 |
999648000000 | 831.5 |
999734400000 | 829.74 |
999820800000 | 829.17 |
1000080000000 | 806.82 |
1000166400000 | 781.37 |
1000252800000 | 768.35 |
1000339200000 | 764.2 |
1000425600000 | 741.88 |
1000684800000 | 748.72 |
1000771200000 | 730.02 |
1000857600000 | 715.78 |
1000944000000 | 666.61 |
1001030400000 | 626.74 |
1001289600000 | 686.77 |
1001376000000 | 707.58 |
1001462400000 | 720.77 |
1001548800000 | 725.97 |
1001635200000 | 747.36 |
1001894400000 | 734.46 |
1001980800000 | 734.79 |
1002067200000 | 738.63 |
1002153600000 | 746.58 |
1002240000000 | 751.74 |
1002499200000 | 757.46 |
1002585600000 | 766.93 |
1002672000000 | 781.96 |
1002758400000 | 774.64 |
1002844800000 | 800.6 |
1003104000000 | 778.02 |
1003190400000 | 781.1 |
1003276800000 | 781.15 |
1003363200000 | 781.92 |
1003449600000 | 764.85 |
1003708800000 | 761.18 |
1003795200000 | 777.16 |
1003881600000 | 783.96 |
1003968000000 | 770.93 |
1004054400000 | 777.3 |
1004313600000 | 775.1 |
1004400000000 | 756.51 |
1004486400000 | 755.75 |
1004572800000 | 768.27 |
1004659200000 | 766.82 |
1004918400000 | 774.97 |
1005004800000 | 774.41 |
1005091200000 | 792.47 |
1005177600000 | 803.42 |
1005264000000 | 795.5 |
1005523200000 | 783.05 |
1005609600000 | 790.07 |
1005696000000 | 790.97 |
1005782400000 | 792.56 |
1005868800000 | 819.87 |
1006128000000 | 838.48 |
1006214400000 | 835.6 |
1006300800000 | 831.55 |
1006387200000 | 831.15 |
1006473600000 | 829.56 |
1006732800000 | 828.32 |
1006819200000 | 822.26 |
1006905600000 | 813.78 |
1006992000000 | 817.91 |
1007078400000 | 830.07 |
1007337600000 | 824.93 |
1007424000000 | 820.94 |
1007510400000 | 837.04 |
1007596800000 | 846.92 |
1007683200000 | 835.98 |
1007942400000 | 826.83 |
1008028800000 | 828.77 |
1008115200000 | 823.79 |
1008201600000 | 805.59 |
1008288000000 | 811.8 |
1008547200000 | 822.61 |
1008633600000 | 821.71 |
1008720000000 | 813.61 |
1008806400000 | 807.27 |
1008892800000 | 803.41 |
1009152000000 | 803.84 |
1009411200000 | 816.96 |
1009497600000 | 814.88 |
1009929600000 | 837.76 |
1010016000000 | 847.79 |
1010102400000 | 852.06 |
1010361600000 | 852.95 |
1010448000000 | 849.03 |
1010534400000 | 845.19 |
1010620800000 | 839.5 |
1010707200000 | 834.68 |
1010966400000 | 823.4 |
1011052800000 | 820.36 |
1011139200000 | 811.68 |
1011225600000 | 819.2 |
1011312000000 | 824.65 |
1011571200000 | 823.98 |
1011657600000 | 821.65 |
1011744000000 | 829.51 |
1011830400000 | 840.68 |
1011916800000 | 829.59 |
1012176000000 | 824 |
1012262400000 | 815.61 |
1012348800000 | 816.34 |
1012435200000 | 817.05 |
1012521600000 | 817.42 |
1012780800000 | 823.68 |
1012867200000 | 817.79 |
1012953600000 | 809 |
1013040000000 | 804.22 |
1013126400000 | 804.89 |
1013385600000 | 815.19 |
1013472000000 | 813.74 |
1013558400000 | 810.33 |
1013644800000 | 806.44 |
1013731200000 | 803.37 |
1013990400000 | 798.3 |
1014076800000 | 792.03 |
1014163200000 | 791.77 |
1014249600000 | 800.34 |
1014336000000 | 810.98 |
1014595200000 | 810.8 |
1014681600000 | 810.2 |
1014768000000 | 826.73 |
1014854400000 | 837.32 |
1014940800000 | 844.66 |
1015200000000 | 866.24 |
1015286400000 | 863.49 |
1015372800000 | 873.61 |
1015459200000 | 881.04 |
1015545600000 | 880.17 |
1015804800000 | 874.09 |
1015891200000 | 875.6 |
1015977600000 | 878.25 |
1016064000000 | 888.87 |
1016150400000 | 898.61 |
1016409600000 | 902.26 |
1016496000000 | 901.33 |
1016582400000 | 900.65 |
1016668800000 | 895.17 |
1016755200000 | 891.23 |
1017014400000 | 895.89 |
1017100800000 | 896.55 |
1017187200000 | 887.78 |
1017273600000 | 894.05 |
1017705600000 | 906.55 |
1017792000000 | 913.71 |
1017878400000 | 900.05 |
1017964800000 | 902.43 |
1018224000000 | 888.4 |
1018310400000 | 892.78 |
1018396800000 | 901.44 |
1018483200000 | 887.38 |
1018569600000 | 892.18 |
1018828800000 | 896.91 |
1018915200000 | 905.5 |
1019001600000 | 910.83 |
1019088000000 | 912.21 |
1019174400000 | 917.2 |
1019433600000 | 918.69 |
1019520000000 | 907.12 |
1019606400000 | 909.44 |
1019692800000 | 884.06 |
1019779200000 | 887.41 |
1020038400000 | 887.81 |
1020124800000 | 906 |
1020297600000 | 909.03 |
1020384000000 | 918.1 |
1020643200000 | 912.15 |
1020729600000 | 910.93 |
1020816000000 | 913.84 |
1020902400000 | 914.23 |
1020988800000 | 918.18 |
1021248000000 | 924.07 |
1021334400000 | 915.56 |
1021420800000 | 928.1 |
1021507200000 | 928.42 |
1021593600000 | 940.9 |
1021852800000 | 936.53 |
1021939200000 | 937.4 |
1022025600000 | 939.27 |
1022112000000 | 937.7 |
1022198400000 | 934.36 |
1022457600000 | 938.89 |
1022544000000 | 936.85 |
1022630400000 | 946.84 |
1022716800000 | 943.01 |
1022803200000 | 943.38 |
1023062400000 | 937.96 |
1023148800000 | 923.37 |
1023235200000 | 917.31 |
1023321600000 | 922.19 |
1023408000000 | 915.03 |
1023667200000 | 915.35 |
1023753600000 | 922.44 |
1023840000000 | 905.35 |
1023926400000 | 902.4 |
1024012800000 | 881.62 |
1024272000000 | 909.85 |
1024358400000 | 918.77 |
1024444800000 | 910.58 |
1024531200000 | 905.52 |
1024617600000 | 915.96 |
1024876800000 | 904.87 |
1024963200000 | 916.88 |
1025049600000 | 914.33 |
1025136000000 | 924.85 |
1025222400000 | 953.07 |
1025481600000 | 951.38 |
1025568000000 | 936.01 |
1025654400000 | 926.3 |
1025740800000 | 932.48 |
1025827200000 | 958.79 |
1026086400000 | 968.16 |
1026172800000 | 960.3 |
1026259200000 | 936.44 |
1026345600000 | 914.19 |
1026432000000 | 909.49 |
1026691200000 | 884.14 |
1026777600000 | 873.61 |
1026864000000 | 889.77 |
1026950400000 | 896.26 |
1027036800000 | 859.77 |
1027296000000 | 820.22 |
1027382400000 | 789.22 |
1027468800000 | 776.52 |
1027555200000 | 781.37 |
1027641600000 | 786.31 |
1027900800000 | 831.76 |
1027987200000 | 836.65 |
1028073600000 | 808.92 |
1028160000000 | 787.85 |
1028246400000 | 783.96 |
1028505600000 | 742.16 |
1028592000000 | 760.06 |
1028678400000 | 755.42 |
1028764800000 | 784.04 |
1028851200000 | 814.71 |
1029110400000 | 804.41 |
1029196800000 | 805.39 |
1029283200000 | 785.57 |
1029369600000 | 810.95 |
1029456000000 | 808.39 |
1029715200000 | 821.74 |
1029801600000 | 798.31 |
1029888000000 | 811.15 |
1029974400000 | 826.43 |
1030060800000 | 828.91 |
1030320000000 | 821.35 |
1030406400000 | 840.66 |
1030492800000 | 811.84 |
1030579200000 | 799.53 |
1030665600000 | 818.45 |
1030924800000 | 805.49 |
1031011200000 | 780.21 |
1031097600000 | 784.41 |
1031184000000 | 778.68 |
1031270400000 | 791.08 |
1031529600000 | 774.52 |
1031616000000 | 783.65 |
1031702400000 | 795.48 |
1031788800000 | 777.13 |
1031875200000 | 758.73 |
1032134400000 | 758.97 |
1032220800000 | 755.42 |
1032307200000 | 732.49 |
1032393600000 | 727.65 |
1032480000000 | 732.7 |
1032739200000 | 711.29 |
1032825600000 | 692.21 |
1032912000000 | 707.38 |
1032998400000 | 730.37 |
1033084800000 | 731.95 |
1033344000000 | 700.73 |
1033430400000 | 710.38 |
1033516800000 | 719.66 |
1033603200000 | 720.54 |
1033689600000 | 697.21 |
1033948800000 | 694.39 |
1034035200000 | 687.29 |
1034121600000 | 688.43 |
1034208000000 | 694.93 |
1034294400000 | 724.38 |
1034553600000 | 713.94 |
1034640000000 | 749.4 |
1034726400000 | 749.67 |
1034812800000 | 764.83 |
1034899200000 | 763.44 |
1035158400000 | 756.32 |
1035244800000 | 739.18 |
1035331200000 | 703.06 |
1035417600000 | 711.89 |
1035504000000 | 701.36 |
1035763200000 | 719.01 |
1035849600000 | 700.08 |
1035936000000 | 717.68 |
1036022400000 | 733.72 |
1036108800000 | 729.06 |
1036368000000 | 753.23 |
1036454400000 | 758.16 |
1036540800000 | 753.38 |
1036627200000 | 738.2 |
1036713600000 | 734.11 |
1036972800000 | 732.64 |
1037059200000 | 751.35 |
1037145600000 | 741.59 |
1037232000000 | 761.16 |
1037318400000 | 766.93 |
1037577600000 | 776.52 |
1037664000000 | 767.25 |
1037750400000 | 757.77 |
1037836800000 | 770.87 |
1037923200000 | 776.63 |
1038182400000 | 768.96 |
1038268800000 | 754.2 |
1038355200000 | 772.22 |
1038441600000 | 774.94 |
1038528000000 | 778.71 |
1038787200000 | 794.01 |
1038873600000 | 777.22 |
1038960000000 | 779.9 |
1039046400000 | 764.93 |
1039132800000 | 773.44 |
1039392000000 | 762.22 |
1039478400000 | 770.43 |
1039564800000 | 776.19 |
1039651200000 | 771.71 |
1039737600000 | 757.28 |
1039996800000 | 775.84 |
1040083200000 | 775.83 |
1040169600000 | 758.21 |
1040256000000 | 742.57 |
1040342400000 | 760.79 |
1040601600000 | 756.16 |
1040947200000 | 742.02 |
1041206400000 | 757.7 |
1041465600000 | 785.76 |
1041552000000 | 786.29 |
1041811200000 | 804.44 |
1041897600000 | 790.25 |
1041984000000 | 777.33 |
1042070400000 | 776.21 |
1042156800000 | 779.34 |
1042416000000 | 776.98 |
1042502400000 | 783.05 |
1042588800000 | 769.7 |
1042675200000 | 777.98 |
1042761600000 | 761.45 |
1043020800000 | 757.86 |
1043107200000 | 746.14 |
1043193600000 | 724.39 |
1043280000000 | 728.37 |
1043366400000 | 713.24 |
1043625600000 | 683.28 |
1043712000000 | 684.83 |
1043798400000 | 682.98 |
1043884800000 | 689.96 |
1043971200000 | 700.28 |
1044230400000 | 701.04 |
1044316800000 | 687.36 |
1044403200000 | 696.62 |
1044489600000 | 681.74 |
1044576000000 | 672.44 |
1044835200000 | 665.68 |
1044921600000 | 669.91 |
1045008000000 | 655.15 |
1045094400000 | 657.94 |
1045180800000 | 665.53 |
1045440000000 | 679.52 |
1045526400000 | 675.16 |
1045612800000 | 667.86 |
1045699200000 | 659.08 |
1045785600000 | 660.54 |
1046044800000 | 638.66 |
1046131200000 | 614.92 |
1046217600000 | 606.75 |
1046304000000 | 616.51 |
1046390400000 | 624.16 |
1046649600000 | 636.07 |
1046736000000 | 623.46 |
1046822400000 | 616.52 |
1046908800000 | 611.51 |
1046995200000 | 601.72 |
1047254400000 | 596.05 |
1047340800000 | 587.29 |
1047427200000 | 557.82 |
1047513600000 | 577.14 |
1047600000000 | 588.79 |
1047859200000 | 588.31 |
1047945600000 | 644.37 |
1048032000000 | 649.6 |
1048118400000 | 647.37 |
1048204800000 | 663.77 |
1048464000000 | 635.44 |
1048550400000 | 630.12 |
1048636800000 | 634.66 |
1048723200000 | 633.93 |
1048809600000 | 638.56 |
1049068800000 | 622.82 |
1049155200000 | 622.03 |
1049241600000 | 645.54 |
1049328000000 | 650.35 |
1049414400000 | 668.39 |
1049673600000 | 688.74 |
1049760000000 | 678.36 |
1049846400000 | 682.04 |
1049932800000 | 677.46 |
1050019200000 | 686.87 |
1050278400000 | 691.89 |
1050364800000 | 696.89 |
1050451200000 | 697.45 |
1050537600000 | 704.72 |
1050969600000 | 716.21 |
1051056000000 | 721.78 |
1051142400000 | 716.08 |
1051228800000 | 705.95 |
1051488000000 | 720.43 |
1051574400000 | 724.56 |
1051660800000 | 741.18 |
1051747200000 | 742.7 |
1051833600000 | 745.23 |
1052092800000 | 752.74 |
1052179200000 | 764.92 |
1052265600000 | 764.63 |
1052352000000 | 753.53 |
1052438400000 | 753.7 |
1052697600000 | 756.91 |
1052784000000 | 744.18 |
1052870400000 | 762.51 |
1052956800000 | 769.88 |
1053043200000 | 780.9 |
1053302400000 | 745.94 |
1053388800000 | 747.68 |
1053475200000 | 737 |
1053561600000 | 744.88 |
1053648000000 | 746.07 |
1053907200000 | 743.16 |
1053993600000 | 747.86 |
1054080000000 | 754.52 |
1054166400000 | 759.1 |
1054252800000 | 759.87 |
1054512000000 | 772.03 |
1054598400000 | 766.6 |
1054684800000 | 779.82 |
1054771200000 | 784.49 |
1054857600000 | 787.75 |
1055116800000 | 782.4 |
1055203200000 | 783.01 |
1055289600000 | 796.72 |
1055376000000 | 804.74 |
1055462400000 | 800.7 |
1055721600000 | 817.15 |
1055808000000 | 826.93 |
1055894400000 | 820.17 |
1055980800000 | 811.71 |
1056067200000 | 802.28 |
1056326400000 | 791.79 |
1056412800000 | 778.36 |
1056499200000 | 786.54 |
1056585600000 | 774.86 |
1056672000000 | 774.12 |
1056931200000 | 770.3 |
1057017600000 | 760.17 |
1057104000000 | 771.33 |
1057190400000 | 771.02 |
1057276800000 | 771.95 |
1057536000000 | 799.2 |
1057622400000 | 801.18 |
1057708800000 | 791.58 |
1057795200000 | 785.37 |
1057881600000 | 792.96 |
1058140800000 | 807.59 |
1058227200000 | 791.41 |
1058313600000 | 787.63 |
1058400000000 | 786.92 |
1058486400000 | 804.67 |
1058745600000 | 797.06 |
1058832000000 | 798.51 |
1058918400000 | 800.24 |
1059004800000 | 815.78 |
1059091200000 | 808.44 |
1059350400000 | 819.88 |
1059436800000 | 815.32 |
1059523200000 | 817.4 |
1059609600000 | 835.17 |
1059696000000 | 829.56 |
1059955200000 | 829.4 |
1060041600000 | 841.65 |
1060128000000 | 816.41 |
1060214400000 | 804.38 |
1060300800000 | 804.74 |
1060560000000 | 808.92 |
1060646400000 | 811.94 |
1060732800000 | 810.13 |
1060819200000 | 815.74 |
1060905600000 | 824.17 |
1061164800000 | 827.05 |
1061251200000 | 822.49 |
1061337600000 | 823.88 |
1061424000000 | 817.01 |
1061510400000 | 826.46 |
1061769600000 | 820.12 |
1061856000000 | 816.3 |
1061942400000 | 818.36 |
1062028800000 | 819.46 |
1062115200000 | 820.51 |
1062374400000 | 838.06 |
1062460800000 | 825.23 |
1062547200000 | 840.29 |
1062633600000 | 841.88 |
1062720000000 | 846.96 |
1062979200000 | 852.74 |
1063065600000 | 850.38 |
1063152000000 | 837.98 |
1063238400000 | 837.35 |
1063324800000 | 839.89 |
1063584000000 | 841.75 |
1063670400000 | 840.04 |
1063756800000 | 843.46 |
1063843200000 | 853.68 |
1063929600000 | 862.15 |
1064188800000 | 847.97 |
1064275200000 | 829.36 |
1064361600000 | 812.91 |
1064448000000 | 811.31 |
1064534400000 | 812.27 |
1064793600000 | 813.22 |
1064880000000 | 806.28 |
1064966400000 | 819.59 |
1065052800000 | 807.62 |
1065139200000 | 827.78 |
1065398400000 | 829.81 |
1065484800000 | 820.28 |
1065571200000 | 825.8 |
1065657600000 | 836.52 |
1065744000000 | 838.44 |
1066003200000 | 845.49 |
1066089600000 | 842.82 |
1066176000000 | 849.24 |
1066262400000 | 847.83 |
1066348800000 | 842.83 |
1066608000000 | 848.79 |
1066694400000 | 849.62 |
1066780800000 | 843.62 |
1066867200000 | 842.37 |
1066953600000 | 841.77 |
1067212800000 | 845.33 |
1067299200000 | 849.83 |
1067385600000 | 843.4 |
1067472000000 | 853.79 |
1067558400000 | 844.01 |
1067817600000 | 848.79 |
1067904000000 | 855.2 |
1067990400000 | 857.98 |
1068076800000 | 854.11 |
1068163200000 | 878.17 |
1068422400000 | 872.5 |
1068508800000 | 874.98 |
1068595200000 | 881.22 |
1068681600000 | 889.56 |
1068768000000 | 901.61 |
1069027200000 | 880.86 |
1069113600000 | 883.86 |
1069200000000 | 882.49 |
1069286400000 | 884.87 |
1069372800000 | 888 |
1069632000000 | 891.49 |
1069718400000 | 893.98 |
1069804800000 | 901.53 |
1069891200000 | 906.34 |
1069977600000 | 908.06 |
1070236800000 | 925.08 |
1070323200000 | 931.96 |
1070409600000 | 946.26 |
1070496000000 | 940.51 |
1070582400000 | 935.76 |
1070841600000 | 936.17 |
1070928000000 | 937.66 |
1071014400000 | 930.62 |
1071100800000 | 921 |
1071187200000 | 929.92 |
1071446400000 | 935.85 |
1071532800000 | 937.43 |
1071619200000 | 945.95 |
1071705600000 | 954.55 |
1071792000000 | 955.78 |
1072051200000 | 955.21 |
1072137600000 | 964.17 |
1072224000000 | 968.92 |
1072656000000 | 978.18 |
1072742400000 | 989.33 |
1072828800000 | 1000.65 |
1073001600000 | 1004.26 |
1073260800000 | 1020.05 |
1073347200000 | 1020.07 |
1073433600000 | 1006.85 |
1073520000000 | 1023.45 |
1073606400000 | 1026.03 |
1073865600000 | 1022.93 |
1073952000000 | 1029.56 |
1074038400000 | 1032.28 |
1074124800000 | 1023.22 |
1074211200000 | 1014.76 |
1074470400000 | 1019.6 |
1074556800000 | 1025.25 |
1074643200000 | 1027.37 |
1074729600000 | 1022.86 |
1074816000000 | 1025.21 |
1075075200000 | 1013.03 |
1075161600000 | 1025.83 |
1075248000000 | 1027.03 |
1075334400000 | 1003.33 |
1075420800000 | 1007.27 |
1075680000000 | 1009.41 |
1075766400000 | 1002.26 |
1075852800000 | 995.13 |
1075939200000 | 1001.31 |
1076025600000 | 1005.17 |
1076284800000 | 1013.25 |
1076371200000 | 1022.03 |
1076457600000 | 1021.59 |
1076544000000 | 1031.7 |
1076630400000 | 1020.17 |
1076889600000 | 1027.13 |
1076976000000 | 1035.1 |
1077062400000 | 1033.24 |
1077148800000 | 1027.6 |
1077235200000 | 1002.74 |
1077494400000 | 1004.21 |
1077580800000 | 1001.31 |
1077667200000 | 993.18 |
1077753600000 | 989.64 |
1077840000000 | 994.67 |
1078099200000 | 1011.41 |
1078185600000 | 1007.12 |
1078272000000 | 990.32 |
1078358400000 | 998.4 |
1078444800000 | 1010.99 |
1078704000000 | 1009.93 |
1078790400000 | 999.92 |
1078876800000 | 982.81 |
1078963200000 | 954.68 |
1079049600000 | 955.77 |
1079308800000 | 936.27 |
1079395200000 | 949.82 |
1079481600000 | 955.2 |
1079568000000 | 949.58 |
1079654400000 | 940.9 |
1079913600000 | 927.34 |
1080000000000 | 928.4 |
1080086400000 | 920.59 |
1080172800000 | 933.38 |
1080259200000 | 930.89 |
1080518400000 | 942.2 |
1080604800000 | 939.18 |
1080691200000 | 947.1 |
1080777600000 | 965.99 |
1080864000000 | 971.5 |
1081123200000 | 967.61 |
1081209600000 | 967.37 |
1081296000000 | 981.59 |
1081382400000 | 975 |
1081814400000 | 971.64 |
1081900800000 | 960.9 |
1081987200000 | 962.29 |
1082073600000 | 976.14 |
1082332800000 | 977.56 |
1082419200000 | 974.41 |
1082505600000 | 962.8 |
1082592000000 | 965.62 |
1082678400000 | 971.34 |
1082937600000 | 980.57 |
1083024000000 | 989.26 |
1083110400000 | 976.17 |
1083196800000 | 979.29 |
1083283200000 | 982.77 |
1083542400000 | 982.51 |
1083628800000 | 982.1 |
1083715200000 | 995 |
1083801600000 | 972.68 |
1083888000000 | 958.97 |
1084147200000 | 931.86 |
1084233600000 | 938.39 |
1084320000000 | 937.05 |
1084406400000 | 944.45 |
1084492800000 | 946.83 |
1084752000000 | 944 |
1084838400000 | 952.08 |
1084924800000 | 979.2 |
1085011200000 | 961.36 |
1085097600000 | 964.69 |
1085356800000 | 969.18 |
1085443200000 | 969.39 |
1085529600000 | 983.2 |
1085616000000 | 1012.7 |
1085702400000 | 1000.88 |
1085961600000 | 1003.59 |
1086048000000 | 1000.35 |
1086134400000 | 1019.28 |
1086220800000 | 1019.03 |
1086307200000 | 1023.14 |
1086566400000 | 1034 |
1086652800000 | 1031.12 |
1086739200000 | 1011.28 |
1086825600000 | 1008.95 |
1086912000000 | 1000.6 |
1087171200000 | 992.53 |
1087257600000 | 1000.22 |
1087344000000 | 1000.25 |
1087430400000 | 1007.07 |
1087516800000 | 1019.22 |
1087776000000 | 1022.43 |
1087862400000 | 1012.34 |
1087948800000 | 1015.09 |
1088035200000 | 1034.29 |
1088121600000 | 1032.08 |
1088380800000 | 1048.56 |
1088467200000 | 1037.57 |
1088553600000 | 1039.65 |
1088640000000 | 1037.3 |
1088726400000 | 1045.4 |
1088985600000 | 1041.41 |
1089072000000 | 1035.92 |
1089158400000 | 1039.58 |
1089244800000 | 1046.08 |
1089331200000 | 1039.66 |
1089590400000 | 1038.8 |
1089676800000 | 1034.1 |
1089763200000 | 1041.84 |
1089849600000 | 1033.35 |
1089936000000 | 1040.99 |
1090195200000 | 1033.05 |
1090281600000 | 1029.19 |
1090368000000 | 1022.7 |
1090454400000 | 1005.79 |
1090540800000 | 993.16 |
1090800000000 | 986.61 |
1090886400000 | 987.95 |
1090972800000 | 987.35 |
1091059200000 | 1010.17 |
1091145600000 | 1012.63 |
1091404800000 | 1006.44 |
1091491200000 | 1017.3 |
1091577600000 | 1011.46 |
1091664000000 | 1013.4 |
1091750400000 | 1004.91 |
1092009600000 | 993.37 |
1092096000000 | 998.81 |
1092182400000 | 979.93 |
1092268800000 | 975.96 |
1092355200000 | 972.13 |
1092614400000 | 980.07 |
1092700800000 | 979.03 |
1092787200000 | 979.43 |
1092873600000 | 988.02 |
1092960000000 | 988.35 |
1093219200000 | 991.01 |
1093305600000 | 986.79 |
1093392000000 | 987.03 |
1093478400000 | 996.67 |
1093564800000 | 999.07 |
1093824000000 | 998.66 |
1093910400000 | 998.72 |
1093996800000 | 1004.53 |
1094083200000 | 1003.52 |
1094169600000 | 1003.67 |
1094428800000 | 1008.49 |
1094515200000 | 1010.24 |
1094601600000 | 1011.53 |
1094688000000 | 1003.62 |
1094774400000 | 1015.87 |
1095033600000 | 1024.02 |
1095120000000 | 1027.64 |
1095206400000 | 1015.27 |
1095292800000 | 1014.84 |
1095379200000 | 1027.17 |
1095638400000 | 1020.7 |
1095724800000 | 1034.49 |
1095811200000 | 1026.69 |
1095897600000 | 1023.41 |
1095984000000 | 1025.03 |
1096243200000 | 1022.15 |
1096329600000 | 1031.02 |
1096416000000 | 1044.44 |
1096502400000 | 1049.86 |
1096588800000 | 1069.54 |
1096848000000 | 1061.41 |
1096934400000 | 1068.55 |
1097020800000 | 1069.99 |
1097107200000 | 1068.4 |
1097193600000 | 1070.66 |
1097452800000 | 1062.77 |
1097539200000 | 1046.16 |
1097625600000 | 1042.41 |
1097712000000 | 1042.57 |
1097798400000 | 1047.24 |
1098057600000 | 1055.19 |
1098144000000 | 1070.49 |
1098230400000 | 1066.94 |
1098316800000 | 1075.15 |
1098403200000 | 1084.3 |
1098662400000 | 1078.86 |
1098748800000 | 1080.38 |
1098835200000 | 1093.04 |
1098921600000 | 1091.08 |
1099008000000 | 1090.19 |
1099267200000 | 1102.02 |
1099353600000 | 1107.18 |
1099440000000 | 1116.07 |
1099526400000 | 1123.88 |
1099612800000 | 1133.3 |
1099872000000 | 1135.2 |
1099958400000 | 1137.05 |
1100044800000 | 1148.94 |
1100131200000 | 1155.35 |
1100217600000 | 1157.26 |
1100476800000 | 1156.47 |
1100563200000 | 1156.19 |
1100649600000 | 1177.06 |
1100736000000 | 1176.22 |
1100822400000 | 1177.98 |
1101081600000 | 1175.75 |
1101168000000 | 1177.48 |
1101254400000 | 1184.44 |
1101340800000 | 1206.91 |
1101427200000 | 1205.23 |
1101686400000 | 1204.38 |
1101772800000 | 1198.85 |
1101859200000 | 1216.98 |
1101945600000 | 1218.36 |
1102032000000 | 1222.41 |
1102291200000 | 1226.86 |
1102377600000 | 1225.28 |
1102464000000 | 1200.54 |
1102550400000 | 1193.94 |
1102636800000 | 1196.68 |
1102896000000 | 1217.18 |
1102982400000 | 1220.16 |
1103068800000 | 1234.13 |
1103155200000 | 1225.17 |
1103241600000 | 1206.09 |
1103500800000 | 1230.67 |
1103587200000 | 1226.11 |
1103673600000 | 1228.67 |
1103760000000 | 1242.27 |
1103846400000 | 1246.28 |
1104105600000 | 1251.52 |
1104192000000 | 1253.04 |
1104278400000 | 1253.92 |
1104364800000 | 1261.99 |
1104451200000 | 1258.86 |
1104710400000 | 1254.99 |
1104796800000 | 1236.98 |
1104883200000 | 1219.06 |
1104969600000 | 1206.36 |
1105056000000 | 1203.43 |
1105315200000 | 1205.44 |
1105401600000 | 1201.33 |
1105488000000 | 1207.46 |
1105574400000 | 1206.38 |
1105660800000 | 1204.44 |
1105920000000 | 1209.91 |
1106006400000 | 1207.18 |
1106092800000 | 1215.92 |
1106179200000 | 1203.33 |
1106265600000 | 1204.62 |
1106524800000 | 1205.02 |
1106611200000 | 1195.25 |
1106697600000 | 1206.43 |
1106784000000 | 1208.33 |
1106870400000 | 1204.63 |
1107129600000 | 1222.55 |
1107216000000 | 1224.9 |
1107302400000 | 1235.92 |
1107388800000 | 1227.72 |
1107475200000 | 1238.81 |
1107734400000 | 1234.54 |
1107820800000 | 1229.83 |
1107907200000 | 1237.57 |
1107993600000 | 1256.05 |
1108080000000 | 1267.23 |
1108339200000 | 1283.46 |
1108425600000 | 1290.15 |
1108512000000 | 1285.06 |
1108598400000 | 1301.65 |
1108684800000 | 1314.64 |
1108944000000 | 1317.66 |
1109030400000 | 1322.97 |
1109116800000 | 1309.65 |
1109203200000 | 1312.99 |
1109289600000 | 1320.94 |
1109548800000 | 1326.93 |
1109635200000 | 1326.71 |
1109721600000 | 1321.93 |
1109808000000 | 1318.15 |
1109894400000 | 1343.62 |
1110153600000 | 1349 |
1110240000000 | 1349.55 |
1110326400000 | 1344.02 |
1110412800000 | 1340.36 |
1110499200000 | 1349.85 |
1110758400000 | 1338.02 |
1110844800000 | 1335.3 |
1110931200000 | 1332.02 |
1111017600000 | 1324.36 |
1111104000000 | 1316.16 |
1111363200000 | 1300.91 |
1111449600000 | 1312.28 |
1111536000000 | 1288.42 |
1111622400000 | 1286.65 |
1112054400000 | 1281.89 |
1112140800000 | 1284.15 |
1112227200000 | 1290.56 |
1112313600000 | 1297.85 |
1112572800000 | 1279.24 |
1112659200000 | 1283.01 |
1112745600000 | 1304.71 |
1112832000000 | 1310.86 |
1112918400000 | 1309.42 |
1113177600000 | 1316.14 |
1113264000000 | 1303.59 |
1113350400000 | 1304.4 |
1113436800000 | 1278.16 |
1113523200000 | 1269.84 |
1113782400000 | 1251.69 |
1113868800000 | 1262.87 |
1113955200000 | 1262.52 |
1114041600000 | 1257.69 |
1114128000000 | 1263.29 |
1114387200000 | 1260.91 |
1114473600000 | 1258.85 |
1114560000000 | 1237.73 |
1114646400000 | 1231.68 |
1114732800000 | 1235.05 |
1114992000000 | 1240.85 |
1115078400000 | 1246.86 |
1115164800000 | 1265.77 |
1115251200000 | 1264.83 |
1115337600000 | 1263.89 |
1115596800000 | 1261.77 |
1115683200000 | 1256.13 |
1115769600000 | 1253.51 |
1115856000000 | 1254.81 |
1115942400000 | 1234.75 |
1116201600000 | 1226.1 |
1116288000000 | 1225.39 |
1116374400000 | 1250.44 |
1116460800000 | 1259.76 |
1116547200000 | 1253.19 |
1116806400000 | 1259.87 |
1116892800000 | 1263.21 |
1116979200000 | 1266.17 |
1117065600000 | 1262.88 |
1117152000000 | 1264.79 |
1117411200000 | 1261.8 |
1117497600000 | 1245.91 |
1117584000000 | 1261.9 |
1117670400000 | 1268.98 |
1117756800000 | 1266.66 |
1118016000000 | 1265.98 |
1118102400000 | 1277.13 |
1118188800000 | 1285.04 |
1118275200000 | 1273.96 |
1118361600000 | 1276.34 |
1118620800000 | 1269.62 |
1118707200000 | 1265.76 |
1118793600000 | 1267.2 |
1118880000000 | 1271.98 |
1118966400000 | 1288.45 |
1119225600000 | 1272.91 |
1119312000000 | 1275.02 |
1119398400000 | 1276.08 |
1119484800000 | 1268.45 |
1119571200000 | 1247.76 |
1119830400000 | 1245.03 |
1119916800000 | 1246.82 |
1120003200000 | 1246.2 |
1120089600000 | 1242.63 |
1120176000000 | 1243.24 |
1120435200000 | 1233.49 |
1120521600000 | 1226.63 |
1120608000000 | 1229.57 |
1120694400000 | 1212.2 |
1120780800000 | 1220.17 |
1121040000000 | 1249.69 |
1121126400000 | 1264.19 |
1121212800000 | 1261.73 |
1121299200000 | 1266.36 |
1121385600000 | 1255.33 |
1121644800000 | 1262.78 |
1121731200000 | 1271.8 |
1121817600000 | 1278.59 |
1121904000000 | 1296.58 |
1121990400000 | 1297.18 |
1122249600000 | 1293.34 |
1122336000000 | 1280.5 |
1122422400000 | 1284.07 |
1122508800000 | 1310.92 |
1122595200000 | 1318.38 |
1122854400000 | 1325.02 |
1122940800000 | 1342.5 |
1123027200000 | 1357.02 |
1123113600000 | 1363.12 |
1123200000000 | 1343.75 |
1123459200000 | 1352.02 |
1123545600000 | 1363.7 |
1123632000000 | 1369.58 |
1123718400000 | 1372.2 |
1123804800000 | 1361.98 |
1124064000000 | 1350.71 |
1124150400000 | 1335.14 |
1124236800000 | 1333 |
1124323200000 | 1310.9 |
1124409600000 | 1319.98 |
1124668800000 | 1336.94 |
1124755200000 | 1330.2 |
1124841600000 | 1328.14 |
1124928000000 | 1319.99 |
1125014400000 | 1314.09 |
1125273600000 | 1311.61 |
1125360000000 | 1299.28 |
1125446400000 | 1320.85 |
1125532800000 | 1355.1 |
1125619200000 | 1380.72 |
1125878400000 | 1380.85 |
1125964800000 | 1390.65 |
1126051200000 | 1403.84 |
1126137600000 | 1400.49 |
1126224000000 | 1405.27 |
1126483200000 | 1398.25 |
1126569600000 | 1379.31 |
1126656000000 | 1385.21 |
1126742400000 | 1375.93 |
1126828800000 | 1389.04 |
1127088000000 | 1374.8 |
1127174400000 | 1381.7 |
1127260800000 | 1365.28 |
1127347200000 | 1343.72 |
1127433600000 | 1339.1 |
1127692800000 | 1366.73 |
1127779200000 | 1352.93 |
1127865600000 | 1372.19 |
1127952000000 | 1366.48 |
1128038400000 | 1385.18 |
1128297600000 | 1384.85 |
1128384000000 | 1397.83 |
1128470400000 | 1379.7 |
1128556800000 | 1379.27 |
1128643200000 | 1378.04 |
1128902400000 | 1376.49 |
1128988800000 | 1372 |
1129075200000 | 1355.3 |
1129161600000 | 1331.33 |
1129248000000 | 1346.71 |
1129507200000 | 1337.16 |
1129593600000 | 1322.04 |
1129680000000 | 1304.22 |
1129766400000 | 1312 |
1129852800000 | 1303.23 |
1130112000000 | 1323.78 |
1130198400000 | 1324.92 |
1130284800000 | 1328.72 |
1130371200000 | 1312.43 |
1130457600000 | 1313.28 |
1130716800000 | 1333.63 |
1130803200000 | 1333.66 |
1130889600000 | 1337.26 |
1130976000000 | 1347.31 |
1131062400000 | 1320.4 |
1131321600000 | 1327.47 |
1131408000000 | 1315.37 |
1131494400000 | 1330.3 |
1131580800000 | 1337.37 |
1131667200000 | 1352.25 |
1131926400000 | 1361.65 |
1132012800000 | 1364.24 |
1132099200000 | 1352.19 |
1132185600000 | 1367.16 |
1132272000000 | 1371.23 |
1132531200000 | 1385.07 |
1132617600000 | 1386.17 |
1132704000000 | 1391.3 |
1132790400000 | 1390.29 |
1132876800000 | 1386.11 |
1133136000000 | 1388.15 |
1133222400000 | 1387.01 |
1133308800000 | 1387.96 |
1133395200000 | 1403.28 |
1133481600000 | 1418.49 |
1133740800000 | 1416.88 |
1133827200000 | 1422.73 |
1133913600000 | 1409.49 |
1134000000000 | 1425.09 |
1134086400000 | 1425.62 |
1134345600000 | 1439.95 |
1134432000000 | 1438.23 |
1134518400000 | 1451.57 |
1134604800000 | 1444.81 |
1134691200000 | 1463.16 |
1134950400000 | 1456.2 |
1135036800000 | 1449.51 |
1135123200000 | 1463.88 |
1135209600000 | 1467.49 |
1135296000000 | 1470.23 |
1135641600000 | 1478.88 |
1135728000000 | 1480.95 |
1135814400000 | 1478.07 |
1135900800000 | 1461.31 |
1136160000000 | 1466.93 |
1136246400000 | 1504.2 |
1136332800000 | 1516.55 |
1136419200000 | 1511.48 |
1136505600000 | 1518.17 |
1136764800000 | 1506.98 |
1136851200000 | 1491.56 |
1136937600000 | 1505.41 |
1137024000000 | 1507 |
1137110400000 | 1497.08 |
1137369600000 | 1511 |
1137456000000 | 1490.47 |
1137542400000 | 1486.66 |
1137628800000 | 1491.17 |
1137715200000 | 1482.95 |
1137974400000 | 1499.7 |
1138060800000 | 1521.12 |
1138147200000 | 1539.02 |
1138233600000 | 1536.49 |
1138320000000 | 1550.45 |
1138579200000 | 1528.92 |
1138665600000 | 1544.76 |
1138752000000 | 1557.95 |
1138838400000 | 1536.7 |
1138924800000 | 1522.15 |
1139184000000 | 1525.14 |
1139270400000 | 1523.81 |
1139356800000 | 1511.73 |
1139443200000 | 1528.77 |
1139529600000 | 1523.86 |
1139788800000 | 1527.12 |
1139875200000 | 1525.63 |
1139961600000 | 1523.3 |
1140048000000 | 1530.48 |
1140134400000 | 1536.15 |
1140393600000 | 1537.38 |
1140480000000 | 1534.18 |
1140566400000 | 1542.46 |
1140652800000 | 1535.56 |
1140739200000 | 1535.64 |
1140998400000 | 1541.35 |
1141084800000 | 1527.32 |
1141171200000 | 1542.03 |
1141257600000 | 1541.35 |
1141344000000 | 1532.03 |
1141603200000 | 1527.04 |
1141689600000 | 1512.73 |
1141776000000 | 1499.09 |
1141862400000 | 1513.21 |
1141948800000 | 1516.36 |
1142208000000 | 1526.31 |
1142294400000 | 1546.26 |
1142380800000 | 1550.62 |
1142467200000 | 1561.57 |
1142553600000 | 1562.98 |
1142812800000 | 1571.65 |
1142899200000 | 1557.54 |
1142985600000 | 1574.33 |
1143072000000 | 1571.48 |
1143158400000 | 1600.31 |
1143417600000 | 1586.15 |
1143504000000 | 1582.75 |
1143590400000 | 1554.93 |
1143676800000 | 1584.75 |
1143763200000 | 1569.98 |
1144022400000 | 1580.88 |
1144108800000 | 1596.26 |
1144195200000 | 1598.07 |
1144281600000 | 1600.25 |
1144368000000 | 1581.44 |
1144627200000 | 1581.32 |
1144713600000 | 1572.42 |
1144800000000 | 1561.87 |
1144886400000 | 1566.3 |
1145318400000 | 1590.28 |
1145404800000 | 1612.85 |
1145491200000 | 1633.94 |
1145577600000 | 1662.72 |
1145836800000 | 1671.72 |
1145923200000 | 1665.21 |
1146009600000 | 1678.57 |
1146096000000 | 1685.99 |
1146182400000 | 1685.62 |
1146441600000 | 1690.95 |
1146528000000 | 1704.18 |
1146614400000 | 1687.38 |
1146700800000 | 1719.21 |
1146787200000 | 1742.61 |
1147046400000 | 1732.89 |
1147132800000 | 1756.72 |
1147219200000 | 1759.17 |
1147305600000 | 1762.2 |
1147392000000 | 1738.78 |
1147651200000 | 1700.27 |
1147737600000 | 1697 |
1147824000000 | 1642.74 |
1147910400000 | 1640.23 |
1147996800000 | 1617.56 |
1148256000000 | 1585.94 |
1148342400000 | 1641.16 |
1148428800000 | 1613.45 |
1148515200000 | 1641.35 |
1148601600000 | 1666.15 |
1148860800000 | 1665.7 |
1148947200000 | 1647.11 |
1149033600000 | 1645.07 |
1149120000000 | 1637.22 |
1149206400000 | 1652.67 |
1149465600000 | 1645.04 |
1149552000000 | 1604.1 |
1149638400000 | 1607.63 |
1149724800000 | 1548.5 |
1149811200000 | 1554.77 |
1150070400000 | 1527.96 |
1150156800000 | 1486.09 |
1150243200000 | 1512.93 |
1150329600000 | 1547.92 |
1150416000000 | 1545.73 |
1150675200000 | 1532.11 |
1150761600000 | 1539.07 |
1150848000000 | 1551.53 |
1150934400000 | 1550.35 |
1151020800000 | 1541.71 |
1151280000000 | 1538.24 |
1151366400000 | 1537.96 |
1151452800000 | 1535.4 |
1151539200000 | 1570.84 |
1151625600000 | 1631.57 |
1151884800000 | 1650.84 |
1151971200000 | 1655.56 |
1152057600000 | 1617.06 |
1152144000000 | 1620.45 |
1152230400000 | 1639.47 |
1152489600000 | 1636.86 |
1152576000000 | 1634.94 |
1152662400000 | 1638.68 |
1152748800000 | 1615.42 |
1152835200000 | 1588.46 |
1153094400000 | 1564.06 |
1153180800000 | 1558.73 |
1153267200000 | 1609.25 |
1153353600000 | 1627.66 |
1153440000000 | 1616.11 |
1153699200000 | 1637.71 |
1153785600000 | 1644.66 |
1153872000000 | 1655.33 |
1153958400000 | 1670.38 |
1154044800000 | 1682.35 |
1154304000000 | 1678.1 |
1154390400000 | 1658.19 |
1154476800000 | 1670.88 |
1154563200000 | 1657.18 |
1154649600000 | 1683.43 |
1154908800000 | 1650.2 |
1154995200000 | 1647.98 |
1155081600000 | 1662.96 |
1155168000000 | 1644.43 |
1155254400000 | 1653.84 |
1155513600000 | 1661.95 |
1155600000000 | 1692.64 |
1155686400000 | 1703.82 |
1155772800000 | 1718.49 |
1155859200000 | 1710.66 |
1156118400000 | 1712.19 |
1156204800000 | 1702 |
1156291200000 | 1693.47 |
1156377600000 | 1703.31 |
1156464000000 | 1699.48 |
1156723200000 | 1715.93 |
1156809600000 | 1711.43 |
1156896000000 | 1727.96 |
1156982400000 | 1719.19 |
1157068800000 | 1728.84 |
1157328000000 | 1739.13 |
1157414400000 | 1722.09 |
1157500800000 | 1700.61 |
1157587200000 | 1676.53 |
1157673600000 | 1680.73 |
1157932800000 | 1680.65 |
1158019200000 | 1700.43 |
1158105600000 | 1706.73 |
1158192000000 | 1712.88 |
1158278400000 | 1709.42 |
1158537600000 | 1705.25 |
1158624000000 | 1703.83 |
1158710400000 | 1714.5 |
1158796800000 | 1731.29 |
1158883200000 | 1723.77 |
1159142400000 | 1726.32 |
1159228800000 | 1741.62 |
1159315200000 | 1748.01 |
1159401600000 | 1752.94 |
1159488000000 | 1759.1 |
1159747200000 | 1780.25 |
1159833600000 | 1773.58 |
1159920000000 | 1780.94 |
1160006400000 | 1786.43 |
1160092800000 | 1767.04 |
1160352000000 | 1779.83 |
1160438400000 | 1769.51 |
1160524800000 | 1768.39 |
1160611200000 | 1776.48 |
1160697600000 | 1769.06 |
1160956800000 | 1777.32 |
1161043200000 | 1759.01 |
1161129600000 | 1762.64 |
1161216000000 | 1782.85 |
1161302400000 | 1784.67 |
1161561600000 | 1789.01 |
1161648000000 | 1798.31 |
1161734400000 | 1813.48 |
1161820800000 | 1825.73 |
1161907200000 | 1823.34 |
1162166400000 | 1816.75 |
1162252800000 | 1832.22 |
1162339200000 | 1842.39 |
1162425600000 | 1824.84 |
1162512000000 | 1813.28 |
1162771200000 | 1839.53 |
1162857600000 | 1858.73 |
1162944000000 | 1856.94 |
1163030400000 | 1865.31 |
1163116800000 | 1887.73 |
1163376000000 | 1885.17 |
1163462400000 | 1886.43 |
1163548800000 | 1892.11 |
1163635200000 | 1891.46 |
1163721600000 | 1879.7 |
1163980800000 | 1877.46 |
1164067200000 | 1883.08 |
1164153600000 | 1909.02 |
1164240000000 | 1928.73 |
1164326400000 | 1924.42 |
1164585600000 | 1907.6 |
1164672000000 | 1894.43 |
1164758400000 | 1926.36 |
1164844800000 | 1920.93 |
1164931200000 | 1924.56 |
1165190400000 | 1941.76 |
1165276800000 | 1960.35 |
1165363200000 | 1960.33 |
1165449600000 | 1960.78 |
1165536000000 | 1971.45 |
1165795200000 | 1966.19 |
1165881600000 | 1989.29 |
1165968000000 | 2004.61 |
1166054400000 | 1995.93 |
1166140800000 | 1998.04 |
1166400000000 | 2002.63 |
1166486400000 | 1998.13 |
1166572800000 | 2023.64 |
1166659200000 | 2015.14 |
1166745600000 | 1996.74 |
1167177600000 | 2018.32 |
1167264000000 | 2020.59 |
1167350400000 | 2022.52 |
1167696000000 | 2059.21 |
1167782400000 | 2044.64 |
1167868800000 | 2020.1 |
1167955200000 | 1982.41 |
1168214400000 | 1979.51 |
1168300800000 | 1992.99 |
1168387200000 | 1975.2 |
1168473600000 | 2003.79 |
1168560000000 | 2038.21 |
1168819200000 | 2047.16 |
1168905600000 | 2046.24 |
1168992000000 | 2056.73 |
1169078400000 | 2052.82 |
1169164800000 | 2067.98 |
1169424000000 | 2049.69 |
1169510400000 | 2062.68 |
1169596800000 | 2067.09 |
1169683200000 | 2044.37 |
1169769600000 | 2021.39 |
1170028800000 | 2038.73 |
1170115200000 | 2042.79 |
1170201600000 | 2071.99 |
1170288000000 | 2102.96 |
1170374400000 | 2094.7 |
1170633600000 | 2086.2 |
1170720000000 | 2096.52 |
1170806400000 | 2118.39 |
1170892800000 | 2091.1 |
1170979200000 | 2089.27 |
1171238400000 | 2076.46 |
1171324800000 | 2089.64 |
1171411200000 | 2103.2 |
1171497600000 | 2095.61 |
1171584000000 | 2084.54 |
1171843200000 | 2089.64 |
1171929600000 | 2087.96 |
1172016000000 | 2081.73 |
1172102400000 | 2109.22 |
1172188800000 | 2116.13 |
1172448000000 | 2137.09 |
1172534400000 | 2088.22 |
1172620800000 | 2050.53 |
1172707200000 | 2012.18 |
1172793600000 | 2024.39 |
1173052800000 | 1986.45 |
1173139200000 | 2015.5 |
1173225600000 | 2041.34 |
1173312000000 | 2067.11 |
1173398400000 | 2066.93 |
1173657600000 | 2121.72 |
1173744000000 | 2103.27 |
1173830400000 | 2054.57 |
1173916800000 | 2108.15 |
1174003200000 | 2111.45 |
1174262400000 | 2134.85 |
1174348800000 | 2143.2 |
1174435200000 | 2150.85 |
1174521600000 | 2192.54 |
1174608000000 | 2182.86 |
1174867200000 | 2182.06 |
1174953600000 | 2195.51 |
1175040000000 | 2203.06 |
1175126400000 | 2232.84 |
1175212800000 | 2236.34 |
1175472000000 | 2250.13 |
1175558400000 | 2280.19 |
1175644800000 | 2289.49 |
1175731200000 | 2313.98 |
1176163200000 | 2332.16 |
1176249600000 | 2310.18 |
1176336000000 | 2300.07 |
1176422400000 | 2336.14 |
1176681600000 | 2373.73 |
1176768000000 | 2372.51 |
1176854400000 | 2354.98 |
1176940800000 | 2357.28 |
1177027200000 | 2378.09 |
1177286400000 | 2355.88 |
1177372800000 | 2373.65 |
1177459200000 | 2402.43 |
1177545600000 | 2392.52 |
1177632000000 | 2397.37 |
1177891200000 | 2403.65 |
1177977600000 | 2393.05 |
1178064000000 | 2381.83 |
1178150400000 | 2383.28 |
1178236800000 | 2399.18 |
1178496000000 | 2410.86 |
1178582400000 | 2369.13 |
1178668800000 | 2383.54 |
1178755200000 | 2365.81 |
1178841600000 | 2373.75 |
1179100800000 | 2360.82 |
1179187200000 | 2383.85 |
1179273600000 | 2372.31 |
1179360000000 | 2362.8 |
1179446400000 | 2403.5 |
1179705600000 | 2424.85 |
1179792000000 | 2441.58 |
1179878400000 | 2431.14 |
1179964800000 | 2416.25 |
1180051200000 | 2414.12 |
1180310400000 | 2416.59 |
1180396800000 | 2415.8 |
1180483200000 | 2392.51 |
1180569600000 | 2440.61 |
1180656000000 | 2455.81 |
1180915200000 | 2467.92 |
1181001600000 | 2477.71 |
1181088000000 | 2404.7 |
1181174400000 | 2354.72 |
1181260800000 | 2337.14 |
1181520000000 | 2375.86 |
1181606400000 | 2368.59 |
1181692800000 | 2376.17 |
1181779200000 | 2434.28 |
1181865600000 | 2481.08 |
1182124800000 | 2516.46 |
1182211200000 | 2532.29 |
1182297600000 | 2555.5 |
1182384000000 | 2515.6 |
1182470400000 | 2529.1 |
1182729600000 | 2524.63 |
1182816000000 | 2495.89 |
1182902400000 | 2482.98 |
1182988800000 | 2534.1 |
1183075200000 | 2575.05 |
1183334400000 | 2584.29 |
1183420800000 | 2601.77 |
1183507200000 | 2614.51 |
1183593600000 | 2594.14 |
1183680000000 | 2621.47 |
1183939200000 | 2624.24 |
1184025600000 | 2601.7 |
1184112000000 | 2614.27 |
1184198400000 | 2637.88 |
1184284800000 | 2662.44 |
1184544000000 | 2672.78 |
1184630400000 | 2667.74 |
1184716800000 | 2627.11 |
1184803200000 | 2655.41 |
1184889600000 | 2627.76 |
1185148800000 | 2631.64 |
1185235200000 | 2592.85 |
1185321600000 | 2538 |
1185408000000 | 2488.29 |
1185494400000 | 2442.69 |
1185753600000 | 2498.69 |
1185840000000 | 2529.3 |
1185926400000 | 2493.18 |
1186012800000 | 2497.8 |
1186099200000 | 2479.18 |
1186358400000 | 2490.17 |
1186444800000 | 2481.53 |
1186531200000 | 2552.44 |
1186617600000 | 2479.83 |
1186704000000 | 2431.72 |
1186963200000 | 2464.37 |
1187049600000 | 2425.3 |
1187136000000 | 2421.81 |
1187222400000 | 2317.41 |
1187308800000 | 2343.93 |
1187568000000 | 2361.09 |
1187654400000 | 2402.34 |
1187740800000 | 2442.82 |
1187827200000 | 2462.21 |
1187913600000 | 2479.88 |
1188172800000 | 2475.77 |
1188259200000 | 2446.73 |
1188345600000 | 2459.95 |
1188432000000 | 2499.43 |
1188518400000 | 2533.91 |
1188777600000 | 2527.6 |
1188864000000 | 2541.07 |
1188950400000 | 2497.74 |
1189036800000 | 2509.09 |
1189123200000 | 2464.84 |
1189382400000 | 2450.38 |
1189468800000 | 2482.54 |
1189555200000 | 2493.75 |
1189641600000 | 2508.26 |
1189728000000 | 2502.76 |
1189987200000 | 2492.49 |
1190073600000 | 2523.68 |
1190160000000 | 2597.04 |
1190246400000 | 2602.78 |
1190332800000 | 2601.94 |
1190592000000 | 2619.16 |
1190678400000 | 2608.18 |
1190764800000 | 2621.23 |
1190851200000 | 2636.56 |
1190937600000 | 2642.03 |
1191196800000 | 2671.14 |
1191283200000 | 2640.3 |
1191369600000 | 2639.33 |
1191456000000 | 2636.96 |
1191542400000 | 2651.88 |
1191801600000 | 2653.68 |
1191888000000 | 2665.13 |
1191974400000 | 2672.27 |
1192060800000 | 2705.76 |
1192147200000 | 2702.87 |
1192406400000 | 2714.72 |
1192492800000 | 2692.59 |
1192579200000 | 2710.11 |
1192665600000 | 2730.56 |
1192752000000 | 2729.83 |
1193011200000 | 2658.93 |
1193097600000 | 2711.48 |
1193184000000 | 2687.06 |
1193270400000 | 2717.88 |
1193356800000 | 2743.12 |
1193616000000 | 2756.63 |
1193702400000 | 2730 |
1193788800000 | 2750.5 |
1193875200000 | 2700.6 |
1193961600000 | 2722.6 |
1194220800000 | 2714.51 |
1194307200000 | 2747.84 |
1194393600000 | 2759.09 |
1194480000000 | 2750.08 |
1194566400000 | 2715.63 |
1194825600000 | 2652.27 |
1194912000000 | 2651.89 |
1194998400000 | 2687.65 |
1195084800000 | 2634.64 |
1195171200000 | 2606.55 |
1195430400000 | 2554.25 |
1195516800000 | 2642.02 |
1195603200000 | 2611.7 |
1195689600000 | 2645.11 |
1195776000000 | 2654.63 |
1196035200000 | 2645.81 |
1196121600000 | 2647.87 |
1196208000000 | 2690.18 |
1196294400000 | 2713.74 |
1196380800000 | 2730.66 |
1196640000000 | 2712.01 |
1196726400000 | 2741.04 |
1196812800000 | 2765.55 |
1196899200000 | 2766.14 |
1196985600000 | 2790.46 |
1197244800000 | 2795.88 |
1197331200000 | 2788.9 |
1197417600000 | 2820.45 |
1197504000000 | 2770.23 |
1197590400000 | 2744.61 |
1197849600000 | 2699.18 |
1197936000000 | 2707.08 |
1198022400000 | 2722.27 |
1198108800000 | 2742.62 |
1198195200000 | 2809.53 |
1198454400000 | 2818.05 |
1198713600000 | 2860 |
1198800000000 | 2897.18 |
1199059200000 | 2886.94 |
1199232000000 | 2897.52 |
1199318400000 | 2915.3 |
1199404800000 | 2918.4 |
1199664000000 | 2920.87 |
1199750400000 | 2943.15 |
1199836800000 | 2942.25 |
1199923200000 | 2862.67 |
1200009600000 | 2864.25 |
1200268800000 | 2907.3 |
1200355200000 | 2852.25 |
1200441600000 | 2735.15 |
1200528000000 | 2687.75 |
1200614400000 | 2641.26 |
1200873600000 | 2433.74 |
1200960000000 | 2500.23 |
1201046400000 | 2393.2 |
1201132800000 | 2559.05 |
1201219200000 | 2552.74 |
1201478400000 | 2532.85 |
1201564800000 | 2606.55 |
1201651200000 | 2582.5 |
1201737600000 | 2642.72 |
1201824000000 | 2666.92 |
1202083200000 | 2683.44 |
1202169600000 | 2557.99 |
1202256000000 | 2607.64 |
1202342400000 | 2527.05 |
1202428800000 | 2537.99 |
1202688000000 | 2546.27 |
1202774400000 | 2653.79 |
1202860800000 | 2645.33 |
1202947200000 | 2682.31 |
1203033600000 | 2643.1 |
1203292800000 | 2654.32 |
1203379200000 | 2713.46 |
1203465600000 | 2659.85 |
1203552000000 | 2688.83 |
1203638400000 | 2680.5 |
1203897600000 | 2713.32 |
1203984000000 | 2770.02 |
1204070400000 | 2797.71 |
1204156800000 | 2743.05 |
1204243200000 | 2713.36 |
1204502400000 | 2688.8 |
1204588800000 | 2635.1 |
1204675200000 | 2701.79 |
1204761600000 | 2722.23 |
1204848000000 | 2669.14 |
1205107200000 | 2613.92 |
1205193600000 | 2656.15 |
1205280000000 | 2722.6 |
1205366400000 | 2719.78 |
1205452800000 | 2727.15 |
1205712000000 | 2692.81 |
1205798400000 | 2773.84 |
1205884800000 | 2736.1 |
1205971200000 | 2642.48 |
1206403200000 | 2762.91 |
1206489600000 | 2779.75 |
1206576000000 | 2827.51 |
1206662400000 | 2808.74 |
1206921600000 | 2846.1 |
1207008000000 | 2844.48 |
1207094400000 | 2857.78 |
1207180800000 | 2908.79 |
1207267200000 | 2942.42 |
1207526400000 | 2945.58 |
1207612800000 | 2944.66 |
1207699200000 | 2960.13 |
1207785600000 | 2960.01 |
1207872000000 | 2942.07 |
1208131200000 | 2950.4 |
1208217600000 | 2964.2 |
1208304000000 | 3049.22 |
1208390400000 | 3018.57 |
1208476800000 | 3057.33 |
1208736000000 | 3106.59 |
1208822400000 | 3076.33 |
1208908800000 | 3070.81 |
1208995200000 | 3037.88 |
1209081600000 | 3040.25 |
1209340800000 | 3065.45 |
1209427200000 | 3024.98 |
1209513600000 | 3059.42 |
1209600000000 | 3037.34 |
1209686400000 | 3027.51 |
1209945600000 | 3052.31 |
1210032000000 | 3057.49 |
1210118400000 | 3043.86 |
1210204800000 | 3072.1 |
1210291200000 | 3028.09 |
1210550400000 | 3052.49 |
1210636800000 | 3081.15 |
1210723200000 | 3109.16 |
1210809600000 | 3108.74 |
1210896000000 | 3129.99 |
1211155200000 | 3162.17 |
1211241600000 | 3139.35 |
1211328000000 | 3178.45 |
1211414400000 | 3170.16 |
1211500800000 | 3133.77 |
1211760000000 | 3126.52 |
1211846400000 | 3097.22 |
1211932800000 | 3149.5 |
1212019200000 | 3152.28 |
1212105600000 | 3173.74 |
1212364800000 | 3148.25 |
1212451200000 | 3181.64 |
1212537600000 | 3189.6 |
1212624000000 | 3217.56 |
1212710400000 | 3212.2 |
1212969600000 | 3220.79 |
1213056000000 | 3131.51 |
1213142400000 | 3106.67 |
1213228800000 | 3117.3 |
1213315200000 | 3115.69 |
1213574400000 | 3141.11 |
1213660800000 | 3179 |
1213747200000 | 3121.68 |
1213833600000 | 3114.86 |
1213920000000 | 3081.62 |
1214179200000 | 3056.29 |
1214265600000 | 3059.71 |
1214352000000 | 3063.97 |
1214438400000 | 3063.56 |
1214524800000 | 3069.17 |
1214784000000 | 3081.16 |
1214870400000 | 3027.62 |
1214956800000 | 3009.25 |
1215043200000 | 2940.49 |
1215129600000 | 2936.01 |
1215388800000 | 2984.98 |
1215475200000 | 2933.05 |
1215561600000 | 2997.06 |
1215648000000 | 2980.94 |
1215734400000 | 2943.56 |
1215993600000 | 2965.33 |
1216080000000 | 2921.24 |
1216166400000 | 2861.82 |
1216252800000 | 2916.18 |
1216339200000 | 2892.66 |
1216598400000 | 2934.1 |
1216684800000 | 2955.6 |
1216771200000 | 2905.47 |
1216857600000 | 2844.23 |
1216944000000 | 2898.06 |
1217203200000 | 2933.96 |
1217289600000 | 2887.33 |
1217376000000 | 2884.28 |
1217462400000 | 2896.42 |
1217548800000 | 2848.99 |
1217808000000 | 2810.76 |
1217894400000 | 2789.15 |
1217980800000 | 2818.78 |
1218067200000 | 2803.87 |
1218153600000 | 2727.79 |
1218412800000 | 2723.29 |
1218499200000 | 2686.75 |
1218585600000 | 2659.41 |
1218672000000 | 2687.48 |
1218758400000 | 2636.34 |
1219017600000 | 2652.69 |
1219104000000 | 2613.8 |
1219190400000 | 2641.02 |
1219276800000 | 2649.6 |
1219363200000 | 2659.14 |
1219622400000 | 2639.09 |
1219708800000 | 2632.4 |
1219795200000 | 2663.33 |
1219881600000 | 2683.21 |
1219968000000 | 2708.33 |
1220227200000 | 2685.6 |
1220313600000 | 2691.76 |
1220400000000 | 2646.22 |
1220486400000 | 2566.34 |
1220572800000 | 2483.73 |
1220832000000 | 2514.91 |
1220918400000 | 2448.75 |
1221004800000 | 2440.59 |
1221091200000 | 2404.35 |
1221177600000 | 2505.21 |
1221436800000 | 2484.83 |
1221523200000 | 2431.82 |
1221609600000 | 2372.43 |
1221696000000 | 2397.34 |
1221782400000 | 2530.13 |
1222041600000 | 2509.55 |
1222128000000 | 2505.67 |
1222214400000 | 2472.77 |
1222300800000 | 2486.07 |
1222387200000 | 2415.62 |
1222646400000 | 2256.29 |
1222732800000 | 2230.7 |
1222819200000 | 2195.19 |
1222905600000 | 2057.13 |
1222992000000 | 2109.53 |
1223251200000 | 1948.94 |
1223337600000 | 1975.04 |
1223424000000 | 1847.13 |
1223510400000 | 1834.04 |
1223596800000 | 1708.67 |
1223856000000 | 1861.75 |
1223942400000 | 1908.3 |
1224028800000 | 1757.97 |
1224115200000 | 1604.38 |
1224201600000 | 1624.68 |
1224460800000 | 1653.66 |
1224547200000 | 1673.23 |
1224633600000 | 1548.48 |
1224720000000 | 1550.13 |
1224806400000 | 1482.36 |
1225065600000 | 1347.95 |
1225152000000 | 1374.4 |
1225238400000 | 1595.88 |
1225324800000 | 1581.8 |
1225411200000 | 1641.81 |
1225670400000 | 1684.12 |
1225756800000 | 1799.2 |
1225843200000 | 1755.56 |
1225929600000 | 1603.25 |
1226016000000 | 1642.07 |
1226275200000 | 1702.24 |
1226361600000 | 1594.26 |
1226448000000 | 1543.19 |
1226534400000 | 1548.97 |
1226620800000 | 1563.42 |
1226880000000 | 1537.3 |
1226966400000 | 1523.01 |
1227052800000 | 1401.97 |
1227139200000 | 1360.12 |
1227225600000 | 1327.01 |
1227484800000 | 1470.72 |
1227571200000 | 1529.84 |
1227657600000 | 1521.09 |
1227744000000 | 1554.28 |
1227830400000 | 1537.55 |
1228089600000 | 1421.66 |
1228176000000 | 1457.66 |
1228262400000 | 1447.7 |
1228348800000 | 1464.75 |
1228435200000 | 1372.79 |
1228694400000 | 1517.65 |
1228780800000 | 1555.15 |
1228867200000 | 1574.32 |
1228953600000 | 1590.2 |
1229040000000 | 1575.9 |
1229299200000 | 1619.77 |
1229385600000 | 1674.27 |
1229472000000 | 1757.31 |
1229558400000 | 1794 |
1229644800000 | 1705.83 |
1229904000000 | 1675.79 |
1229990400000 | 1676.29 |
1230076800000 | 1678.94 |
1230508800000 | 1753.43 |
1230595200000 | 1780.11 |
1230681600000 | 1748.34 |
1230854400000 | 1805.16 |
1231113600000 | 1784.57 |
1231200000000 | 1775.87 |
1231286400000 | 1786.52 |
1231372800000 | 1805.37 |
1231459200000 | 1740.04 |
1231718400000 | 1705.62 |
1231804800000 | 1679.67 |
1231891200000 | 1620.98 |
1231977600000 | 1577.48 |
1232064000000 | 1616.14 |
1232323200000 | 1566.68 |
1232409600000 | 1520.02 |
1232496000000 | 1529.95 |
1232582400000 | 1523.2 |
1232668800000 | 1489.92 |
1232928000000 | 1567.33 |
1233014400000 | 1545.06 |
1233100800000 | 1607.45 |
1233187200000 | 1586.31 |
1233273600000 | 1513.83 |
1233532800000 | 1493.27 |
1233619200000 | 1529.72 |
1233705600000 | 1577.89 |
1233792000000 | 1575.55 |
1233878400000 | 1655.85 |
1234137600000 | 1705.3 |
1234224000000 | 1646.16 |
1234310400000 | 1642.66 |
1234396800000 | 1583.2 |
1234483200000 | 1626.68 |
1234742400000 | 1624.43 |
1234828800000 | 1525.74 |
1234915200000 | 1521.73 |
1235001600000 | 1540.51 |
1235088000000 | 1482.74 |
1235347200000 | 1473.51 |
1235433600000 | 1461.41 |
1235520000000 | 1452.42 |
1235606400000 | 1487.04 |
1235692800000 | 1457.44 |
1235952000000 | 1384.63 |
1236038400000 | 1372.59 |
1236124800000 | 1460.16 |
1236211200000 | 1384.39 |
1236297600000 | 1378.98 |
1236556800000 | 1390.46 |
1236643200000 | 1489.24 |
1236729600000 | 1498.82 |
1236816000000 | 1485.55 |
1236902400000 | 1476.14 |
1237161600000 | 1509.6 |
1237248000000 | 1457.7 |
1237334400000 | 1474.2 |
1237420800000 | 1574.13 |
1237507200000 | 1612.41 |
1237766400000 | 1637.67 |
1237852800000 | 1640.06 |
1237939200000 | 1621.84 |
1238025600000 | 1623.2 |
1238112000000 | 1564.89 |
1238371200000 | 1487.35 |
1238457600000 | 1522.75 |
1238544000000 | 1527.25 |
1238630400000 | 1624.27 |
1238716800000 | 1636.25 |
1238976000000 | 1624.54 |
1239062400000 | 1588.41 |
1239148800000 | 1596.86 |
1239235200000 | 1671.36 |
1239667200000 | 1693.16 |
1239753600000 | 1690.27 |
1239840000000 | 1704.87 |
1239926400000 | 1689.47 |
1240185600000 | 1625.22 |
1240272000000 | 1647.21 |
1240358400000 | 1678.67 |
1240444800000 | 1656.96 |
1240531200000 | 1717.54 |
1240790400000 | 1705.14 |
1240876800000 | 1679 |
1240963200000 | 1703.85 |
1241049600000 | 1747.85 |
1241136000000 | 1748.88 |
1241395200000 | 1816.91 |
1241481600000 | 1814.88 |
1241568000000 | 1814.62 |
1241654400000 | 1804.59 |
1241740800000 | 1846.42 |
1242000000000 | 1845.51 |
1242086400000 | 1859.65 |
1242172800000 | 1814.75 |
1242259200000 | 1811.03 |
1242345600000 | 1841.88 |
1242604800000 | 1863.42 |
1242691200000 | 1907.8 |
1242777600000 | 2003.38 |
1242864000000 | 1954.07 |
1242950400000 | 1987.97 |
1243209600000 | 1994.17 |
1243296000000 | 2002.69 |
1243382400000 | 1977.56 |
1243468800000 | 1965.67 |
1243555200000 | 2004.6 |
1243814400000 | 2069.89 |
1243900800000 | 2104.39 |
1243987200000 | 2074.92 |
1244073600000 | 2062 |
1244160000000 | 2042.33 |
1244419200000 | 1995.07 |
1244505600000 | 2013.07 |
1244592000000 | 2043.43 |
1244678400000 | 2076.43 |
1244764800000 | 2061.16 |
1245024000000 | 1977.23 |
1245110400000 | 1974.42 |
1245196800000 | 1899.28 |
1245283200000 | 1917.54 |
1245369600000 | 1921.48 |
1245628800000 | 1844.79 |
1245715200000 | 1860.67 |
1245801600000 | 1909.87 |
1245888000000 | 1861.22 |
1245974400000 | 1884.57 |
1246233600000 | 1920.7 |
1246320000000 | 1887.05 |
1246406400000 | 1938.32 |
1246492800000 | 1863.97 |
1246579200000 | 1853.22 |
1246838400000 | 1818.7 |
1246924800000 | 1825.04 |
1247011200000 | 1799.99 |
1247097600000 | 1825.25 |
1247184000000 | 1794.57 |
1247443200000 | 1850.06 |
1247529600000 | 1861.32 |
1247616000000 | 1924.75 |
1247702400000 | 1956.19 |
1247788800000 | 1961.39 |
1248048000000 | 1993.99 |
1248134400000 | 2025.05 |
1248220800000 | 2045.42 |
1248307200000 | 2100.77 |
1248393600000 | 2065.13 |
1248652800000 | 2073.32 |
1248739200000 | 2049.51 |
1248825600000 | 2098.21 |
1248912000000 | 2116.56 |
1248998400000 | 2158.32 |
1249257600000 | 2247.11 |
1249344000000 | 2223.94 |
1249430400000 | 2209.3 |
1249516800000 | 2204.75 |
1249603200000 | 2192.14 |
1249862400000 | 2173.13 |
1249948800000 | 2125.67 |
1250035200000 | 2156.06 |
1250121600000 | 2207.9699 |
1250208000000 | 2152.68 |
1250467200000 | 2097.89 |
1250553600000 | 2121.25 |
1250640000000 | 2147.31 |
1250726400000 | 2182.95 |
1250812800000 | 2229.19 |
1251072000000 | 2259.68 |
1251158400000 | 2274.87 |
1251244800000 | 2219.56 |
1251331200000 | 2185.77 |
1251417600000 | 2247.25 |
1251676800000 | 2218.48 |
1251763200000 | 2182.08 |
1251849600000 | 2161.13 |
1251936000000 | 2145.71 |
1252022400000 | 2164 |
1252281600000 | 2235.08 |
1252368000000 | 2287.31 |
1252454400000 | 2327.05 |
1252540800000 | 2309.02 |
1252627200000 | 2335.2399 |
1252886400000 | 2342.44 |
1252972800000 | 2354.26 |
1253059200000 | 2416.07 |
1253145600000 | 2437.86 |
1253232000000 | 2429.37 |
1253491200000 | 2390.4899 |
1253577600000 | 2407.68 |
1253664000000 | 2386.03 |
1253750400000 | 2341.16 |
1253836800000 | 2314.82 |
1254096000000 | 2376.43 |
1254182400000 | 2360.45 |
1254268800000 | 2357.88 |
1254355200000 | 2283.64 |
1254441600000 | 2251.95 |
1254700800000 | 2287.04 |
1254787200000 | 2379.04 |
1254873600000 | 2373.7 |
1254960000000 | 2428.37 |
1255046400000 | 2420.08 |
1255305600000 | 2465.16 |
1255392000000 | 2440.29 |
1255478400000 | 2548.75 |
1255564800000 | 2549.54 |
1255651200000 | 2513.1 |
1255910400000 | 2576.06 |
1255996800000 | 2547.9699 |
1256083200000 | 2575.77 |
1256169600000 | 2534.52 |
1256256000000 | 2527.25 |
1256515200000 | 2490.36 |
1256601600000 | 2455.83 |
1256688000000 | 2393.43 |
1256774400000 | 2439.1 |
1256860800000 | 2365.04 |
1257120000000 | 2387.17 |
1257206400000 | 2354.26 |
1257292800000 | 2430.27 |
1257379200000 | 2478.04 |
1257465600000 | 2479.7 |
1257724800000 | 2563.4899 |
1257811200000 | 2545.12 |
1257897600000 | 2578.36 |
1257984000000 | 2581.71 |
1258070400000 | 2588.54 |
1258329600000 | 2656.17 |
1258416000000 | 2629.27 |
1258502400000 | 2640.93 |
1258588800000 | 2587.11 |
1258675200000 | 2591.05 |
1258934400000 | 2691.55 |
1259020800000 | 2681.5 |
1259107200000 | 2718.29 |
1259193600000 | 2613.9699 |
1259280000000 | 2641.88 |
1259539200000 | 2629.08 |
1259625600000 | 2718.35 |
1259712000000 | 2760.85 |
1259798400000 | 2757.14 |
1259884800000 | 2747.35 |
1260144000000 | 2731.37 |
1260230400000 | 2656.63 |
1260316800000 | 2667.2199 |
1260403200000 | 2682.75 |
1260489600000 | 2723.78 |
1260748800000 | 2735.17 |
1260835200000 | 2715.5 |
1260921600000 | 2744.78 |
1261008000000 | 2672.73 |
1261094400000 | 2654.3 |
1261353600000 | 2697.9699 |
1261440000000 | 2677.48 |
1261526400000 | 2705.01 |
1261612800000 | 2709.23 |
1261958400000 | 2732.45 |
1262044800000 | 2736.95 |
1262131200000 | 2699.98 |
1262217600000 | 2709.64 |
1262563200000 | 2774.12 |
1262649600000 | 2746.05 |
1262736000000 | 2746.88 |
1262822400000 | 2728.2 |
1262908800000 | 2720.91 |
1263168000000 | 2746.69 |
1263254400000 | 2698.66 |
1263340800000 | 2720.2 |
1263427200000 | 2721.4699 |
1263513600000 | 2651.51 |
1263772800000 | 2678.84 |
1263859200000 | 2687.3 |
1263945600000 | 2593.98 |
1264032000000 | 2522.2399 |
1264118400000 | 2521.2 |
1264377600000 | 2504.68 |
1264464000000 | 2498.58 |
1264550400000 | 2492.08 |
1264636800000 | 2437.27 |
1264723200000 | 2473.68 |
1264982400000 | 2493.91 |
1265068800000 | 2522.69 |
1265155200000 | 2516.78 |
1265241600000 | 2423.8 |
1265328000000 | 2361.9699 |
1265587200000 | 2398.41 |
1265673600000 | 2410 |
1265760000000 | 2411.9899 |
1265846400000 | 2405.17 |
1265932800000 | 2417.08 |
1266192000000 | 2414.69 |
1266278400000 | 2465.2399 |
1266364800000 | 2489.4 |
1266451200000 | 2487.7199 |
1266537600000 | 2477.14 |
1266796800000 | 2471.94 |
1266883200000 | 2444.87 |
1266969600000 | 2433.18 |
1267056000000 | 2398.37 |
1267142400000 | 2437.86 |
1267401600000 | 2464.6 |
1267488000000 | 2497.96 |
1267574400000 | 2553.28 |
1267660800000 | 2517.43 |
1267747200000 | 2566.02 |
1268006400000 | 2563.26 |
1268092800000 | 2556.77 |
1268179200000 | 2595.42 |
1268265600000 | 2581.31 |
1268352000000 | 2606.38 |
1268611200000 | 2568.3 |
1268697600000 | 2612.57 |
1268784000000 | 2619.42 |
1268870400000 | 2582.18 |
1268956800000 | 2558.98 |
1269216000000 | 2573.2199 |
1269302400000 | 2579.53 |
1269388800000 | 2536.89 |
1269475200000 | 2556.82 |
1269561600000 | 2553.16 |
1269820800000 | 2572.73 |
1269907200000 | 2570.73 |
1269993600000 | 2600.67 |
1270080000000 | 2638.64 |
1270512000000 | 2601.35 |
1270598400000 | 2574.15 |
1270684800000 | 2557.2 |
1270771200000 | 2604.55 |
1271030400000 | 2626.02 |
1271116800000 | 2609.09 |
1271203200000 | 2626.66 |
1271289600000 | 2618.79 |
1271376000000 | 2577.9699 |
1271635200000 | 2557.68 |
1271721600000 | 2578.9899 |
1271808000000 | 2569.45 |
1271894400000 | 2534.84 |
1271980800000 | 2609.91 |
1272240000000 | 2629.16 |
1272326400000 | 2568.5 |
1272412800000 | 2509.26 |
1272499200000 | 2539.6 |
1272585600000 | 2526.31 |
1272844800000 | 2525.53 |
1272931200000 | 2415.1 |
1273017600000 | 2358.8 |
1273104000000 | 2334.48 |
1273190400000 | 2246.2399 |
1273449600000 | 2406.31 |
1273536000000 | 2376.53 |
1273622400000 | 2420.44 |
1273708800000 | 2420.88 |
1273795200000 | 2320.64 |
1274054400000 | 2314.5 |
1274140800000 | 2344.12 |
1274227200000 | 2265.36 |
1274313600000 | 2205.75 |
1274400000000 | 2236.4899 |
1274659200000 | 2203.59 |
1274745600000 | 2121.07 |
1274832000000 | 2165.6 |
1274918400000 | 2239.38 |
1275004800000 | 2229.9699 |
1275264000000 | 2223.76 |
1275350400000 | 2240.25 |
1275436800000 | 2228.19 |
1275523200000 | 2263.8 |
1275609600000 | 2200.2199 |
1275868800000 | 2177.2399 |
1275955200000 | 2175.25 |
1276041600000 | 2241.11 |
1276128000000 | 2284.68 |
1276214400000 | 2288.95 |
1276473600000 | 2354.27 |
1276560000000 | 2361.55 |
1276646400000 | 2378.79 |
1276732800000 | 2397.92 |
1276819200000 | 2400.95 |
1277078400000 | 2435.51 |
1277164800000 | 2413.1 |
1277251200000 | 2388.35 |
1277337600000 | 2378.8 |
1277424000000 | 2359.98 |
1277683200000 | 2410.36 |
1277769600000 | 2282.95 |
1277856000000 | 2293.43 |
1277942400000 | 2276.41 |
1278028800000 | 2292.87 |
1278288000000 | 2264.52 |
1278374400000 | 2337.32 |
1278460800000 | 2337.29 |
1278547200000 | 2372.02 |
1278633600000 | 2395.46 |
1278892800000 | 2390.26 |
1278979200000 | 2451.85 |
1279065600000 | 2461.75 |
1279152000000 | 2473.58 |
1279238400000 | 2453.26 |
1279497600000 | 2434.86 |
1279584000000 | 2404.94 |
1279670400000 | 2420.19 |
1279756800000 | 2477.51 |
1279843200000 | 2483.18 |
1280102400000 | 2503.67 |
1280188800000 | 2502 |
1280275200000 | 2483.76 |
1280361600000 | 2487.59 |
1280448000000 | 2480.41 |
1280707200000 | 2598.66 |
1280793600000 | 2593 |
1280880000000 | 2590.07 |
1280966400000 | 2618.29 |
1281052800000 | 2636.46 |
1281312000000 | 2647.09 |
1281398400000 | 2586.62 |
1281484800000 | 2505.54 |
1281571200000 | 2503.02 |
1281657600000 | 2475.67 |
1281916800000 | 2489.06 |
1282003200000 | 2546.18 |
1282089600000 | 2539.92 |
1282176000000 | 2497.31 |
1282262400000 | 2426.16 |
1282521600000 | 2414.95 |
1282608000000 | 2383.03 |
1282694400000 | 2354.67 |
1282780800000 | 2396.15 |
1282867200000 | 2404.94 |
1283126400000 | 2388.94 |
1283212800000 | 2412.61 |
1283299200000 | 2504.28 |
1283385600000 | 2511.34 |
1283472000000 | 2532.8 |
1283731200000 | 2555.9899 |
1283817600000 | 2514.32 |
1283904000000 | 2538.57 |
1283990400000 | 2563.57 |
1284076800000 | 2578.83 |
1284336000000 | 2630.58 |
1284422400000 | 2671.85 |
1284508800000 | 2673.12 |
1284595200000 | 2680.81 |
1284681600000 | 2668.34 |
1284940800000 | 2721.8 |
1285027200000 | 2715.65 |
1285113600000 | 2752.06 |
1285200000000 | 2738.81 |
1285286400000 | 2810.92 |
1285545600000 | 2805.2199 |
1285632000000 | 2824.29 |
1285718400000 | 2811.66 |
1285804800000 | 2797.6 |
1285891200000 | 2823.05 |
1286150400000 | 2796.2 |
1286236800000 | 2881.2399 |
1286323200000 | 2936.52 |
1286409600000 | 2925.05 |
1286496000000 | 2975.79 |
1286755200000 | 2972.5 |
1286841600000 | 2956.51 |
1286928000000 | 3032.14 |
1287014400000 | 3084.19 |
1287100800000 | 3082.32 |
1287360000000 | 3083.46 |
1287446400000 | 3018.37 |
1287532800000 | 3080.95 |
1287619200000 | 3125.66 |
1287705600000 | 3101.81 |
1287964800000 | 3134.34 |
1288051200000 | 3098.66 |
1288137600000 | 3056.32 |
1288224000000 | 3071.01 |
1288310400000 | 3063.34 |
1288569600000 | 3077.76 |
1288656000000 | 3138.94 |
1288742400000 | 3130.63 |
1288828800000 | 3253.7199 |
1288915200000 | 3246.59 |
1289174400000 | 3210.42 |
1289260800000 | 3232.59 |
1289347200000 | 3140.15 |
1289433600000 | 3129.12 |
1289520000000 | 3101.09 |
1289779200000 | 3127.7 |
1289865600000 | 3033.53 |
1289952000000 | 3048.5 |
1290038400000 | 3125.83 |
1290124800000 | 3158.41 |
1290384000000 | 3143.42 |
1290470400000 | 3064.07 |
1290556800000 | 3114.94 |
1290643200000 | 3140.79 |
1290729600000 | 3081.87 |
1290988800000 | 2978.36 |
1291075200000 | 2978.4699 |
1291161600000 | 3051.65 |
1291248000000 | 3103.69 |
1291334400000 | 3159.29 |
1291593600000 | 3169.57 |
1291680000000 | 3211.44 |
1291766400000 | 3183.32 |
1291852800000 | 3145.01 |
1291939200000 | 3156.08 |
1292198400000 | 3196.35 |
1292284800000 | 3200.33 |
1292371200000 | 3205.95 |
1292457600000 | 3178.81 |
1292544000000 | 3162.71 |
1292803200000 | 3165.2 |
1292889600000 | 3209.68 |
1292976000000 | 3197.53 |
1293062400000 | 3189.37 |
1293148800000 | 3196.71 |
1293408000000 | 3183.42 |
1293494400000 | 3182.14 |
1293580800000 | 3208.55 |
1293667200000 | 3200.77 |
1293753600000 | 3226.63 |
1294012800000 | 3225.26 |
1294099200000 | 3188.4899 |
1294185600000 | 3124.53 |
1294272000000 | 3123.05 |
1294358400000 | 3089.4 |
1294617600000 | 3050.88 |
1294704000000 | 3081.88 |
1294790400000 | 3174.02 |
1294876800000 | 3210.01 |
1294963200000 | 3191.53 |
1295222400000 | 3166.62 |
1295308800000 | 3211.64 |
1295395200000 | 3187.76 |
1295481600000 | 3103.44 |
1295568000000 | 3154.54 |
1295827200000 | 3154.05 |
1295913600000 | 3174.3 |
1296000000000 | 3237.7399 |
1296086400000 | 3228.81 |
1296172800000 | 3166.63 |
1296432000000 | 3188 |
1296518400000 | 3267.57 |
1296604800000 | 3282.27 |
1296691200000 | 3230.05 |
1296777600000 | 3218.38 |
1297036800000 | 3235.71 |
1297123200000 | 3250.76 |
1297209600000 | 3278.63 |
1297296000000 | 3265.62 |
1297382400000 | 3247.65 |
1297641600000 | 3278.2399 |
1297728000000 | 3304.91 |
1297814400000 | 3271.08 |
1297900800000 | 3303.93 |
1297987200000 | 3334.26 |
1298246400000 | 3284.46 |
1298332800000 | 3271.8 |
1298419200000 | 3231.67 |
1298505600000 | 3242.34 |
1298592000000 | 3248.66 |
1298851200000 | 3318.57 |
1298937600000 | 3315.64 |
1299024000000 | 3333.2399 |
1299110400000 | 3374.17 |
1299196800000 | 3372.27 |
1299456000000 | 3376.54 |
1299542400000 | 3328.9899 |
1299628800000 | 3324.88 |
1299715200000 | 3247.62 |
1299801600000 | 3219.01 |
1300060800000 | 3222.69 |
1300147200000 | 3113.08 |
1300233600000 | 3064.54 |
1300320000000 | 3152.68 |
1300406400000 | 3203.12 |
1300665600000 | 3263.26 |
1300752000000 | 3251.79 |
1300838400000 | 3240.44 |
1300924800000 | 3320.09 |
1301011200000 | 3315.14 |
1301270400000 | 3295.92 |
1301356800000 | 3322.4899 |
1301443200000 | 3356.35 |
1301529600000 | 3386.48 |
1301616000000 | 3436.86 |
1301875200000 | 3500.54 |
1301961600000 | 3471.38 |
1302048000000 | 3525.56 |
1302134400000 | 3498.34 |
1302220800000 | 3561.89 |
1302480000000 | 3573.32 |
1302566400000 | 3522.09 |
1302652800000 | 3560.7 |
1302739200000 | 3537.35 |
1302825600000 | 3549.53 |
1303084800000 | 3437.65 |
1303171200000 | 3464.26 |
1303257600000 | 3626.03 |
1303344000000 | 3694.14 |
1303776000000 | 3735.36 |
1303862400000 | 3762.26 |
1303948800000 | 3836.35 |
1304035200000 | 3885.53 |
1304294400000 | 3907.44 |
1304380800000 | 3891.22 |
1304467200000 | 3804.82 |
1304553600000 | 3749.31 |
1304640000000 | 3782.61 |
1304899200000 | 3706.8 |
1304985600000 | 3779.02 |
1305072000000 | 3712.92 |
1305158400000 | 3650.56 |
1305244800000 | 3654.88 |
1305504000000 | 3675.68 |
1305590400000 | 3570.05 |
1305676800000 | 3629.81 |
1305763200000 | 3649.36 |
1305849600000 | 3594.49 |
1306108800000 | 3500.58 |
1306195200000 | 3556.18 |
1306281600000 | 3537.83 |
1306368000000 | 3519.47 |
1306454400000 | 3593.5 |
1306713600000 | 3612.09 |
1306800000000 | 3725.87 |
1306886400000 | 3707.83 |
1306972800000 | 3635.54 |
1307059200000 | 3678.49 |
1307318400000 | 3708.36 |
1307404800000 | 3712.88 |
1307491200000 | 3656.63 |
1307577600000 | 3694.49 |
1307664000000 | 3619.53 |
1307923200000 | 3631.66 |
1308009600000 | 3701.86 |
1308096000000 | 3604.04 |
1308182400000 | 3563.41 |
1308268800000 | 3598.59 |
1308528000000 | 3582.62 |
1308614400000 | 3668.95 |
1308700800000 | 3696.49 |
1308787200000 | 3528.3 |
1308873600000 | 3523.17 |
1309132800000 | 3517.6 |
1309219200000 | 3572.48 |
1309305600000 | 3649.52 |
1309392000000 | 3700.04 |
1309478400000 | 3710.66 |
1309737600000 | 3740.51 |
1309824000000 | 3722.95 |
1309910400000 | 3710.22 |
1309996800000 | 3751.22 |
1310083200000 | 3709.97 |
1310342400000 | 3583.46 |
1310428800000 | 3564.7 |
1310515200000 | 3636.84 |
1310601600000 | 3608.88 |
1310688000000 | 3606.1 |
1310947200000 | 3551.85 |
1311033600000 | 3594.77 |
1311120000000 | 3589.26 |
1311206400000 | 3670.24 |
1311292800000 | 3663.51 |
1311552000000 | 3695.81 |
1311638400000 | 3723.22 |
1311724800000 | 3648.52 |
1311811200000 | 3558.1 |
1311897600000 | 3581.99 |
1312156800000 | 3475.06 |
1312243200000 | 3391.54 |
1312329600000 | 3340.15 |
1312416000000 | 3171.45 |
1312502400000 | 3109.08 |
1312761600000 | 2965.77 |
1312848000000 | 3012.53 |
1312934400000 | 2903.7199 |
1313020800000 | 3008.96 |
1313107200000 | 3077.04 |
1313366400000 | 3147.23 |
1313452800000 | 3113.04 |
1313539200000 | 3113.05 |
1313625600000 | 2937.95 |
1313712000000 | 2885.81 |
1313971200000 | 2872.55 |
1314057600000 | 2911.64 |
1314144000000 | 2997.95 |
1314230400000 | 2916.04 |
1314316800000 | 2898.9899 |
1314576000000 | 2996.82 |
1314662400000 | 2979.4899 |
1314748800000 | 3065.14 |
1314835200000 | 3008.52 |
1314921600000 | 2922.65 |
1315180800000 | 2763.9699 |
1315267200000 | 2700.5 |
1315353600000 | 2797.85 |
1315440000000 | 2796.26 |
1315526400000 | 2666.05 |
1315785600000 | 2599.44 |
1315872000000 | 2626.71 |
1315958400000 | 2687.14 |
1316044800000 | 2770.57 |
1316131200000 | 2758.2 |
1316390400000 | 2652.67 |
1316476800000 | 2733.58 |
1316563200000 | 2662.21 |
1316649600000 | 2501.59 |
1316736000000 | 2527.84 |
1316995200000 | 2573.88 |
1317081600000 | 2714.28 |
1317168000000 | 2672.4899 |
1317254400000 | 2698.37 |
1317340800000 | 2586.9699 |
1317600000000 | 2508.31 |
1317686400000 | 2433.96 |
1317772800000 | 2533.84 |
1317859200000 | 2651.38 |
1317945600000 | 2677.37 |
1318204800000 | 2792.8 |
1318291200000 | 2814.44 |
1318377600000 | 2908.15 |
1318464000000 | 2862.55 |
1318550400000 | 2925.64 |
1318809600000 | 2864.43 |
1318896000000 | 2866.7399 |
1318982400000 | 2870.21 |
1319068800000 | 2808.62 |
1319155200000 | 2945.79 |
1319414400000 | 2986.2399 |
1319500800000 | 2975.7199 |
1319587200000 | 2939.15 |
1319673600000 | 3156.15 |
1319760000000 | 3166.78 |
1320019200000 | 3037.9699 |
1320105600000 | 2848.86 |
1320192000000 | 2927.83 |
1320278400000 | 2994.08 |
1320364800000 | 2929.33 |
1320624000000 | 2915.1 |
1320710400000 | 2948.88 |
1320796800000 | 2843.29 |
1320883200000 | 2843.98 |
1320969600000 | 2947.9 |
1321228800000 | 2882.63 |
1321315200000 | 2857.17 |
1321401600000 | 2846.4699 |
1321488000000 | 2806.16 |
1321574400000 | 2767.25 |
1321833600000 | 2670.6 |
1321920000000 | 2668.42 |
1322006400000 | 2627.83 |
1322092800000 | 2603.08 |
1322179200000 | 2617.2199 |
1322438400000 | 2751.77 |
1322524800000 | 2776.35 |
1322611200000 | 2937.92 |
1322697600000 | 2879.63 |
1322784000000 | 2887.14 |
1323043200000 | 2912.68 |
1323129600000 | 2884.43 |
1323216000000 | 2872.2399 |
1323302400000 | 2811.9699 |
1323388800000 | 2844.35 |
1323648000000 | 2739.34 |
1323734400000 | 2706.94 |
1323820800000 | 2632.36 |
1323907200000 | 2662.07 |
1323993600000 | 2683.1 |
1324252800000 | 2667.7 |
1324339200000 | 2782.87 |
1324425600000 | 2758.05 |
1324512000000 | 2784.9899 |
1324598400000 | 2795.83 |
1324944000000 | 2814.4 |
1325030400000 | 2762.71 |
1325116800000 | 2797.75 |
1325203200000 | 2842.21 |
1325462400000 | 2894.71 |
1325548800000 | 2964.51 |
1325635200000 | 2926.73 |
1325721600000 | 2899.82 |
1325808000000 | 2866.7199 |
1326067200000 | 2852.89 |
1326153600000 | 2959.52 |
1326240000000 | 2921.21 |
1326326400000 | 2968.83 |
1326412800000 | 2925.56 |
1326672000000 | 2942.85 |
1326758400000 | 2999.1 |
1326844800000 | 3024.38 |
1326931200000 | 3050.01 |
1327017600000 | 3036.32 |
1327276800000 | 3073.53 |
1327363200000 | 3048.4699 |
1327449600000 | 3025.51 |
1327536000000 | 3117.32 |
1327622400000 | 3095.45 |
1327881600000 | 3058.28 |
1327968000000 | 3061.78 |
1328054400000 | 3152.95 |
1328140800000 | 3166.51 |
1328227200000 | 3196.2199 |
1328486400000 | 3185.44 |
1328572800000 | 3220.58 |
1328659200000 | 3213.26 |
1328745600000 | 3262.11 |
1328832000000 | 3182.37 |
1329091200000 | 3210.88 |
1329177600000 | 3192.62 |
1329264000000 | 3203.01 |
1329350400000 | 3217.38 |
1329436800000 | 3264.75 |
1329696000000 | 3351.42 |
1329782400000 | 3337.2199 |
1329868800000 | 3310.4699 |
1329955200000 | 3332.88 |
1330041600000 | 3380.97 |
1330300800000 | 3366.85 |
1330387200000 | 3384.42 |
1330473600000 | 3347.92 |
1330560000000 | 3381.22 |
1330646400000 | 3333.1 |
1330905600000 | 3302.91 |
1330992000000 | 3147.43 |
1331078400000 | 3181.13 |
1331164800000 | 3295.32 |
1331251200000 | 3284.55 |
1331510400000 | 3292.69 |
1331596800000 | 3332.01 |
1331683200000 | 3297.6 |
1331769600000 | 3338.77 |
1331856000000 | 3361.54 |
1332115200000 | 3355.72 |
1332201600000 | 3322.53 |
1332288000000 | 3338.62 |
1332374400000 | 3305.23 |
1332460800000 | 3337.58 |
1332720000000 | 3400.04 |
1332806400000 | 3390.68 |
1332892800000 | 3337.98 |
1332979200000 | 3310.57 |
1333065600000 | 3370.17 |
1333324800000 | 3426.97 |
1333411200000 | 3412.58 |
1333497600000 | 3258.06 |
1333584000000 | 3245.34 |
1334016000000 | 3182.2199 |
1334102400000 | 3218.43 |
1334188800000 | 3294.45 |
1334275200000 | 3204.65 |
1334534400000 | 3242.7199 |
1334620800000 | 3333.23 |
1334707200000 | 3292.11 |
1334793600000 | 3292.67 |
1334880000000 | 3338.92 |
1335139200000 | 3207.05 |
1335225600000 | 3241.38 |
1335312000000 | 3320.04 |
1335398400000 | 3329.11 |
1335484800000 | 3387.61 |
1335744000000 | 3334.9 |
1335830400000 | 3333.41 |
1335916800000 | 3317.31 |
1336003200000 | 3318.2 |
1336089600000 | 3233.14 |
1336348800000 | 3218.62 |
1336435200000 | 3150.17 |
1336521600000 | 3162.43 |
1336608000000 | 3168 |
1336694400000 | 3192.73 |
1336953600000 | 3096.5 |
1337040000000 | 3059.66 |
1337126400000 | 3057.61 |
1337212800000 | 3023.02 |
1337299200000 | 2998.66 |
1337558400000 | 3048.79 |
1337644800000 | 3092.79 |
1337731200000 | 2975.13 |
1337817600000 | 2987.59 |
1337904000000 | 2972.81 |
1338163200000 | 2989.31 |
1338249600000 | 3050.06 |
1338336000000 | 2959 |
1338422400000 | 2944.34 |
1338508800000 | 2850.67 |
1338768000000 | 2838.56 |
1338854400000 | 2827.07 |
1338940800000 | 2900.16 |
1339027200000 | 2966.26 |
1339113600000 | 2925.18 |
1339372800000 | 2949.34 |
1339459200000 | 2947.16 |
1339545600000 | 2968.68 |
1339632000000 | 2968.19 |
1339718400000 | 3002.19 |
1339977600000 | 3002.4899 |
1340064000000 | 3088.07 |
1340150400000 | 3083.07 |
1340236800000 | 3039.92 |
1340323200000 | 2949.89 |
1340582400000 | 2906.03 |
1340668800000 | 2923.89 |
1340755200000 | 2937.33 |
1340841600000 | 2900.57 |
1340928000000 | 3094.87 |
1341187200000 | 3088.39 |
1341273600000 | 3148.56 |
1341360000000 | 3133.61 |
1341446400000 | 3068.42 |
1341532800000 | 3028.88 |
1341792000000 | 3006.41 |
1341878400000 | 3002.27 |
1341964800000 | 2998.81 |
1342051200000 | 2969.13 |
1342137600000 | 3036.16 |
1342396800000 | 3033.78 |
1342483200000 | 3045.04 |
1342569600000 | 3105.56 |
1342656000000 | 3158.01 |
1342742400000 | 3097.61 |
1343001600000 | 2995.84 |
1343088000000 | 2981.1 |
1343174400000 | 3000.91 |
1343260800000 | 3135.92 |
1343347200000 | 3209.82 |
1343606400000 | 3198.98 |
1343692800000 | 3197.61 |
1343779200000 | 3206.19 |
1343865600000 | 3109.2399 |
1343952000000 | 3251.2 |
1344211200000 | 3271.7 |
1344297600000 | 3296.51 |
1344384000000 | 3282.69 |
1344470400000 | 3283.3 |
1344556800000 | 3266.63 |
1344816000000 | 3254.23 |
1344902400000 | 3282.86 |
1344988800000 | 3267.29 |
1345075200000 | 3302.41 |
1345161600000 | 3296.69 |
1345420800000 | 3302.09 |
1345507200000 | 3362.64 |
1345593600000 | 3313.54 |
1345680000000 | 3324.13 |
1345766400000 | 3329.4899 |
1346025600000 | 3356.77 |
1346112000000 | 3344.19 |
1346198400000 | 3351.73 |
1346284800000 | 3287.5 |
1346371200000 | 3330.91 |
1346630400000 | 3367.63 |
1346716800000 | 3317.57 |
1346803200000 | 3345.56 |
1346889600000 | 3456.53 |
1346976000000 | 3507.28 |
1347235200000 | 3493.23 |
1347321600000 | 3542.15 |
1347408000000 | 3564.62 |
1347494400000 | 3547.47 |
1347580800000 | 3660.59 |
1347840000000 | 3672.07 |
1347926400000 | 3626.91 |
1348012800000 | 3654.41 |
1348099200000 | 3634.33 |
1348185600000 | 3671.47 |
1348444800000 | 3627.7 |
1348531200000 | 3661.95 |
1348617600000 | 3577.47 |
1348704000000 | 3608.65 |
1348790400000 | 3570.91 |
1349049600000 | 3659.21 |
1349136000000 | 3629.59 |
1349222400000 | 3609.5 |
1349308800000 | 3611.31 |
1349395200000 | 3677.17 |
1349654400000 | 3603.17 |
1349740800000 | 3558.68 |
1349827200000 | 3533.7 |
1349913600000 | 3585.49 |
1350000000000 | 3551.04 |
1350259200000 | 3561.84 |
1350345600000 | 3639.41 |
1350432000000 | 3671.57 |
1350518400000 | 3661.88 |
1350604800000 | 3621.62 |
1350864000000 | 3592.51 |
1350950400000 | 3461.01 |
1351036800000 | 3480.8 |
1351123200000 | 3501.79 |
1351209600000 | 3509.62 |
1351468800000 | 3503.54 |
1351555200000 | 3557.97 |
1351641600000 | 3531.66 |
1351728000000 | 3558.64 |
1351814400000 | 3536.13 |
1352073600000 | 3498.91 |
1352160000000 | 3533.4 |
1352246400000 | 3460.33 |
1352332800000 | 3447.38 |
1352419200000 | 3437.17 |
1352678400000 | 3439.05 |
1352764800000 | 3456.4 |
1352851200000 | 3436.78 |
1352937600000 | 3419.46 |
1353024000000 | 3373.85 |
1353283200000 | 3478.97 |
1353369600000 | 3519.84 |
1353456000000 | 3516.69 |
1353542400000 | 3572.15 |
1353628800000 | 3641.43 |
1353888000000 | 3638.35 |
1353974400000 | 3645.73 |
1354060800000 | 3659.87 |
1354147200000 | 3703.01 |
1354233600000 | 3707.03 |
1354492800000 | 3738.21 |
1354579200000 | 3725.34 |
1354665600000 | 3716.34 |
1354752000000 | 3764.14 |
1354838400000 | 3743.76 |
1355097600000 | 3763.97 |
1355184000000 | 3798.27 |
1355270400000 | 3809.24 |
1355356800000 | 3819.21 |
1355443200000 | 3845.41 |
1355702400000 | 3853.69 |
1355788800000 | 3878.77 |
1355875200000 | 3902.11 |
1355961600000 | 3897.58 |
1356048000000 | 3854.68 |
1356307200000 | 3858.3 |
1356566400000 | 3870.05 |
1356652800000 | 3845.59 |
1356912000000 | 3844.37 |
1357084800000 | 3899.86 |
1357171200000 | 3848.31 |
1357257600000 | 3841.62 |
1357516800000 | 3821.87 |
1357603200000 | 3802.76 |
1357689600000 | 3806.58 |
1357776000000 | 3838.65 |
1357862400000 | 3874.32 |
1358121600000 | 3885.73 |
1358208000000 | 3876.33 |
1358294400000 | 3891.94 |
1358380800000 | 3943.13 |
1358467200000 | 3915.76 |
1358726400000 | 3947.28 |
1358812800000 | 3928.14 |
1358899200000 | 3935.34 |
1358985600000 | 3974.87 |
1359072000000 | 4078.45 |
1359331200000 | 4047.68 |
1359417600000 | 4038.81 |
1359504000000 | 4038.06 |
1359590400000 | 4016.79 |
1359676800000 | 4102.72 |
1359936000000 | 3977.98 |
1360022400000 | 3978.72 |
1360108800000 | 3927.8 |
1360195200000 | 3895.84 |
1360281600000 | 3913.04 |
1360540800000 | 3902.33 |
1360627200000 | 3929.64 |
1360713600000 | 3963.88 |
1360800000000 | 3896.61 |
1360886400000 | 3885.89 |
1361145600000 | 3888.09 |
1361232000000 | 3971.51 |
1361318400000 | 3976.33 |
1361404800000 | 3869.13 |
1361491200000 | 3917.16 |
1361750400000 | 3957.94 |
1361836800000 | 3852.23 |
1361923200000 | 3887.29 |
1362009600000 | 3914.11 |
1362096000000 | 3873.7 |
1362355200000 | 3886.03 |
1362441600000 | 3967.27 |
1362528000000 | 3965.29 |
1362614400000 | 3980.32 |
1362700800000 | 3957.62 |
1362960000000 | 3970.55 |
1363046400000 | 3977.18 |
1363132800000 | 3969.93 |
1363219200000 | 4022.31 |
1363305600000 | 4041.71 |
1363564800000 | 4003.09 |
1363651200000 | 3959.02 |
1363737600000 | 4012.93 |
1363824000000 | 3933.56 |
1363910400000 | 3924.15 |
1364169600000 | 3872.32 |
1364256000000 | 3886.69 |
1364342400000 | 3827.62 |
1364428800000 | 3872.79 |
1364860800000 | 3919.27 |
1364947200000 | 3910.2 |
1365033600000 | 3874.23 |
1365120000000 | 3836.09 |
1365379200000 | 3845.11 |
1365465600000 | 3851.47 |
1365552000000 | 3920.67 |
1365638400000 | 3963.26 |
1365724800000 | 3904.21 |
1365984000000 | 3896.23 |
1366070400000 | 3906.02 |
1366156800000 | 3781.18 |
1366243200000 | 3814.71 |
1366329600000 | 3825.42 |
1366588800000 | 3790.92 |
1366675200000 | 3858.44 |
1366761600000 | 3885.24 |
1366848000000 | 3917.89 |
1366934400000 | 3960.34 |
1367193600000 | 3997.34 |
1367280000000 | 4032.94 |
1367366400000 | 4038.27 |
1367452800000 | 4014.24 |
1367539200000 | 4084.24 |
1367798400000 | 4073.36 |
1367884800000 | 4111.3 |
1367971200000 | 4155.95 |
1368057600000 | 4128.96 |
1368144000000 | 4098.11 |
1368403200000 | 4108.4399 |
1368489600000 | 4120.81 |
1368576000000 | 4087.64 |
1368662400000 | 4108.81 |
1368748800000 | 4085.11 |
1369008000000 | 4091.72 |
1369094400000 | 4114.36 |
1369180800000 | 4122.01 |
1369267200000 | 4065.76 |
1369353600000 | 4082.37 |
1369612800000 | 4105.03 |
1369699200000 | 4129.68 |
1369785600000 | 4111.9 |
1369872000000 | 4145.66 |
1369958400000 | 4102.93 |
1370217600000 | 4111.77 |
1370304000000 | 4111.56 |
1370390400000 | 4059.3 |
1370476800000 | 4053.76 |
1370563200000 | 4114.14 |
1370822400000 | 4132.31 |
1370908800000 | 4115.12 |
1370995200000 | 4129.12 |
1371081600000 | 4092.22 |
1371168000000 | 4111.32 |
1371427200000 | 4153.09 |
1371513600000 | 4185.26 |
1371600000000 | 4182.96 |
1371686400000 | 3971.01 |
1371772800000 | 3910.07 |
1372032000000 | 3821.5 |
1372118400000 | 3873.69 |
1372204800000 | 3910.74 |
1372291200000 | 3911.38 |
1372377600000 | 3911.65 |
1372636800000 | 3933.11 |
1372723200000 | 3923.07 |
1372809600000 | 3883.51 |
1372896000000 | 3932.33 |
1372982400000 | 3832.32 |
1373241600000 | 3916.8 |
1373328000000 | 3943.48 |
1373414400000 | 3968.28 |
1373500800000 | 4075.11 |
1373587200000 | 4086.21 |
1373846400000 | 4090.9 |
1373932800000 | 4080.39 |
1374019200000 | 4084.33 |
1374105600000 | 4089.34 |
1374192000000 | 4100.76 |
1374451200000 | 4106.14 |
1374537600000 | 4091.58 |
1374624000000 | 4090.92 |
1374710400000 | 4035.39 |
1374796800000 | 4029.68 |
1375056000000 | 4037.8 |
1375142400000 | 4061.32 |
1375228800000 | 4079.05 |
1375315200000 | 4113.36 |
1375401600000 | 4145.9399 |
1375660800000 | 4108.5 |
1375747200000 | 4096.15 |
1375833600000 | 4075.02 |
1375920000000 | 4106.37 |
1376006400000 | 4096.12 |
1376265600000 | 4095.78 |
1376352000000 | 4129.18 |
1376438400000 | 4144.75 |
1376524800000 | 4127.07 |
1376611200000 | 4166.08 |
1376870400000 | 4181.56 |
1376956800000 | 4187.97 |
1377043200000 | 4164.89 |
1377129600000 | 4211.29 |
1377216000000 | 4250.91 |
1377475200000 | 4246.12 |
1377561600000 | 4178.18 |
1377648000000 | 4094.11 |
1377734400000 | 4066.5 |
1377820800000 | 4017.79 |
1378080000000 | 4087.12 |
1378166400000 | 4066.98 |
1378252800000 | 4097.33 |
1378339200000 | 4047.88 |
1378425600000 | 4063.59 |
1378684800000 | 4084.1 |
1378771200000 | 4175.77 |
1378857600000 | 4188.04 |
1378944000000 | 4175.57 |
1379030400000 | 4173.7299 |
1379289600000 | 4265.15 |
1379376000000 | 4238.38 |
1379462400000 | 4264.07 |
1379548800000 | 4346.76 |
1379635200000 | 4337.78 |
1379894400000 | 4326.83 |
1379980800000 | 4313.95 |
1380067200000 | 4320.85 |
1380153600000 | 4308.66 |
1380240000000 | 4312.25 |
1380499200000 | 4284.9799 |
1380585600000 | 4297.26 |
1380672000000 | 4280.32 |
1380758400000 | 4272.96 |
1380844800000 | 4252.97 |
1381104000000 | 4216.99 |
1381190400000 | 4196.56 |
1381276800000 | 4134.02 |
1381363200000 | 4197.05 |
1381449600000 | 4236.5 |
1381708800000 | 4245.71 |
1381795200000 | 4248.45 |
1381881600000 | 4262.85 |
1381968000000 | 4324.79 |
1382054400000 | 4367.45 |
1382313600000 | 4367.27 |
1382400000000 | 4431.68 |
1382486400000 | 4452.5 |
1382572800000 | 4443.31 |
1382659200000 | 4471.09 |
1382918400000 | 4483.84 |
1383004800000 | 4481.92 |
1383091200000 | 4479.1 |
1383177600000 | 4419.35 |
1383264000000 | 4374.3 |
1383523200000 | 4416.3 |
1383609600000 | 4400.08 |
1383696000000 | 4431.72 |
1383782400000 | 4386.11 |
1383868800000 | 4369 |
1384128000000 | 4406.6899 |
1384214400000 | 4396.35 |
1384300800000 | 4371.86 |
1384387200000 | 4446.91 |
1384473600000 | 4463.59 |
1384732800000 | 4476.31 |
1384819200000 | 4471.38 |
1384905600000 | 4452.71 |
1384992000000 | 4442.35 |
1385078400000 | 4453.6 |
1385337600000 | 4477.24 |
1385424000000 | 4476.53 |
1385510400000 | 4502.68 |
1385596800000 | 4528.2299 |
1385683200000 | 4565.33 |
1385942400000 | 4547.16 |
1386028800000 | 4473.04 |
1386115200000 | 4415.64 |
1386201600000 | 4434.86 |
1386288000000 | 4466.96 |
1386547200000 | 4489.28 |
1386633600000 | 4475.68 |
1386720000000 | 4461.83 |
1386806400000 | 4415.25 |
1386892800000 | 4413.11 |
1387152000000 | 4482 |
1387238400000 | 4445.6899 |
1387324800000 | 4493.17 |
1387411200000 | 4503.4799 |
1387497600000 | 4530.68 |
1387756800000 | 4595.14 |
1387843200000 | 4587.61 |
1388102400000 | 4682.13 |
1388361600000 | 4675.6 |
1388448000000 | 4673.83 |
1388620800000 | 4577.7299 |
1388707200000 | 4596.81 |
1388966400000 | 4582.17 |
1389052800000 | 4582.67 |
1389139200000 | 4565.12 |
1389225600000 | 4498.85 |
1389312000000 | 4551.85 |
1389571200000 | 4540.8 |
1389657600000 | 4549.33 |
1389744000000 | 4570.11 |
1389830400000 | 4586.64 |
1389916800000 | 4591.11 |
1390176000000 | 4604.03 |
1390262400000 | 4600.1 |
1390348800000 | 4606.39 |
1390435200000 | 4605.71 |
1390521600000 | 4481.16 |
1390780800000 | 4439.72 |
1390867200000 | 4473.4 |
1390953600000 | 4455.61 |
1391040000000 | 4436.33 |
1391126400000 | 4393.5 |
1391385600000 | 4368.08 |
1391472000000 | 4327.6 |
1391558400000 | 4312.95 |
1391644800000 | 4398.43 |
1391731200000 | 4435.24 |
1391990400000 | 4468.7 |
1392076800000 | 4576.36 |
1392163200000 | 4553.68 |
1392249600000 | 4607.86 |
1392336000000 | 4653.57 |
1392595200000 | 4655.54 |
1392681600000 | 4671.59 |
1392768000000 | 4692.09 |
1392854400000 | 4647.13 |
1392940800000 | 4661.6899 |
1393200000000 | 4684.6899 |
1393286400000 | 4681.76 |
1393372800000 | 4651.37 |
1393459200000 | 4623.77 |
1393545600000 | 4719.62 |
1393804800000 | 4585.77 |
1393891200000 | 4680.12 |
1393977600000 | 4663.7299 |
1394064000000 | 4699.72 |
1394150400000 | 4643.91 |
1394409600000 | 4623.82 |
1394496000000 | 4609.6 |
1394582400000 | 4566.47 |
1394668800000 | 4479.8 |
1394755200000 | 4512.8 |
1395014400000 | 4539.13 |
1395100800000 | 4552.4799 |
1395187200000 | 4553.53 |
1395273600000 | 4509.49 |
1395360000000 | 4552.89 |
1395619200000 | 4485.1899 |
1395705600000 | 4557 |
1395792000000 | 4603.7 |
1395878400000 | 4594.79 |
1395964800000 | 4648.46 |
1396224000000 | 4653.17 |
1396310400000 | 4652.72 |
1396396800000 | 4642.96 |
1396483200000 | 4618.55 |
1396569600000 | 4635.06 |
1396828800000 | 4586.88 |
1396915200000 | 4611.86 |
1397001600000 | 4609.66 |
1397088000000 | 4628.71 |
1397174400000 | 4550.79 |
1397433600000 | 4552.39 |
1397520000000 | 4501.82 |
1397606400000 | 4558.86 |
1397692800000 | 4589.78 |
1398124800000 | 4676.81 |
1398211200000 | 4677.2299 |
1398297600000 | 4697.34 |
1398384000000 | 4673.55 |
1398643200000 | 4712.71 |
1398729600000 | 4753.84 |
1398816000000 | 4799.2 |
1398902400000 | 4802.87 |
1398988800000 | 4797.65 |
1399248000000 | 4785.32 |
1399334400000 | 4774.9399 |
1399420800000 | 4803.56 |
1399507200000 | 4835.05 |
1399593600000 | 4798.57 |
1399852800000 | 4855.4 |
1399939200000 | 4844.88 |
1400025600000 | 4856.14 |
1400112000000 | 4849.75 |
1400198400000 | 4830.31 |
1400457600000 | 4851.91 |
1400544000000 | 4831.6899 |
1400630400000 | 4831.37 |
1400716800000 | 4837.43 |
1400803200000 | 4835.82 |
1401062400000 | 4884.36 |
1401148800000 | 4887.8 |
1401235200000 | 4874.88 |
1401321600000 | 4880.68 |
1401408000000 | 4893.97 |
1401667200000 | 4890.24 |
1401753600000 | 4879.36 |
1401840000000 | 4892.7299 |
1401926400000 | 4890.83 |
1402012800000 | 4926.75 |
1402272000000 | 4917.63 |
1402358400000 | 4897.84 |
1402444800000 | 4870.81 |
1402531200000 | 4866.5 |
1402617600000 | 4830.13 |
1402876800000 | 4829.78 |
1402963200000 | 4849.82 |
1403049600000 | 4861.9399 |
1403136000000 | 4904.58 |
1403222400000 | 4890.85 |
1403481600000 | 4853.16 |
1403568000000 | 4890.62 |
1403654400000 | 4857.08 |
1403740800000 | 4811.49 |
1403827200000 | 4823.52 |
1404086400000 | 4871.1 |
1404172800000 | 4911.65 |
1404259200000 | 4903.95 |
1404345600000 | 4939.45 |
1404432000000 | 4929.28 |
1404691200000 | 4879.62 |
1404777600000 | 4820.7299 |
1404864000000 | 4848.02 |
1404950400000 | 4740.05 |
1405036800000 | 4742.7 |
1405296000000 | 4806.97 |
1405382400000 | 4748.85 |
1405468800000 | 4791.21 |
1405555200000 | 4727.31 |
1405641600000 | 4730.76 |
1405900800000 | 4697.7 |
1405987200000 | 4720.9 |
1406073600000 | 4727.99 |
1406160000000 | 4749.41 |
1406246400000 | 4658.29 |
1406505600000 | 4667.56 |
1406592000000 | 4681.4799 |
1406678400000 | 4656.87 |
1406764800000 | 4569.36 |
1406851200000 | 4480.61 |
1407110400000 | 4427.32 |
1407196800000 | 4455.57 |
1407283200000 | 4448.17 |
1407369600000 | 4414.79 |
1407456000000 | 4411.82 |
1407715200000 | 4485.11 |
1407801600000 | 4435.7299 |
1407888000000 | 4498.04 |
1407974400000 | 4508.41 |
1408060800000 | 4448.52 |
1408320000000 | 4512.22 |
1408406400000 | 4530.08 |
1408492800000 | 4515.6899 |
1408579200000 | 4542.16 |
1408665600000 | 4506.3 |
1408924800000 | 4571.42 |
1409011200000 | 4618.39 |
1409097600000 | 4606.7299 |
1409184000000 | 4555.92 |
1409270400000 | 4563.61 |
1409529600000 | 4545.03 |
1409616000000 | 4546.82 |
1409702400000 | 4597.38 |
1409788800000 | 4559.84 |
1409875200000 | 4538.7 |
1410134400000 | 4528.55 |
1410220800000 | 4499.77 |
1410307200000 | 4494.41 |
1410393600000 | 4504.17 |
1410480000000 | 4496.84 |
1410739200000 | 4500.26 |
1410825600000 | 4472.97 |
1410912000000 | 4493.82 |
1410998400000 | 4567.37 |
1411084800000 | 4543.89 |
1411344000000 | 4528.31 |
1411430400000 | 4478.39 |
1411516800000 | 4478.4 |
1411603200000 | 4371.81 |
1411689600000 | 4345.39 |
1411948800000 | 4323.1899 |
1412035200000 | 4342.38 |
1412121600000 | 4259.92 |
1412208000000 | 4205.77 |
1412294400000 | 4166.46 |
1412553600000 | 4218.12 |
1412640000000 | 4177.63 |
1412726400000 | 4150.9399 |
1412812800000 | 4170.65 |
1412899200000 | 4054.12 |
1413158400000 | 4077.21 |
1413244800000 | 4082.64 |
1413331200000 | 4000.72 |
1413417600000 | 4044.67 |
1413504000000 | 4150.89 |
1413763200000 | 4102.82 |
1413849600000 | 4173.03 |
1413936000000 | 4177.08 |
1414022400000 | 4210.83 |
1414108800000 | 4164.45 |
1414368000000 | 4146.37 |
1414454400000 | 4223.14 |
1414540800000 | 4242.64 |
1414627200000 | 4224.1899 |
1414713600000 | 4261.56 |
1414972800000 | 4205.13 |
1415059200000 | 4207 |
1415145600000 | 4252.5 |
1415232000000 | 4264.2299 |
1415318400000 | 4222.38 |
1415577600000 | 4252.77 |
1415664000000 | 4259.9799 |
1415750400000 | 4239.75 |
1415836800000 | 4262.91 |
1415923200000 | 4259.62 |
1416182400000 | 4268.87 |
1416268800000 | 4360.27 |
1416355200000 | 4368.62 |
1416441600000 | 4367.76 |
1416528000000 | 4420.45 |
1416787200000 | 4425.58 |
1416873600000 | 4454.58 |
1416960000000 | 4490.84 |
1417046400000 | 4496.68 |
1417132800000 | 4465.85 |
1417392000000 | 4469.66 |
1417478400000 | 4437.57 |
1417564800000 | 4434.49 |
1417651200000 | 4433.61 |
1417737600000 | 4463.03 |
1417996800000 | 4422.63 |
1418083200000 | 4383.72 |
1418169600000 | 4388.06 |
1418256000000 | 4374.2 |
1418342400000 | 4284.91 |
1418601600000 | 4166.42 |
1418688000000 | 4295.05 |
1418774400000 | 4258.4799 |
1418860800000 | 4320.6899 |
1418947200000 | 4311.55 |
1419206400000 | 4350.16 |
1419292800000 | 4359.1899 |
1419379200000 | 4357.25 |
1419811200000 | 4351.9399 |
1419897600000 | 4300.52 |
1419984000000 | 4287.51 |
1420156800000 | 4242.27 |
1420416000000 | 4101.4399 |
1420502400000 | 4099.06 |
1420588800000 | 4068.75 |
1420675200000 | 4219.57 |
1420761600000 | 4178.74 |
1421020800000 | 4220.2 |
1421107200000 | 4274.58 |
1421193600000 | 4234.6899 |
1421280000000 | 4250.78 |
1421366400000 | 4268.05 |
1421625600000 | 4342.9 |
1421712000000 | 4334.4399 |
1421798400000 | 4357.4 |
1421884800000 | 4335.63 |
1421971200000 | 4358.49 |
1422230400000 | 4405.68 |
1422316800000 | 4417.75 |
1422403200000 | 4434.89 |
1422489600000 | 4437.38 |
1422576000000 | 4424.85 |
1422835200000 | 4484.67 |
1422921600000 | 4506.58 |
1423008000000 | 4528.42 |
1423094400000 | 4541.78 |
1423180800000 | 4477.5 |
1423440000000 | 4442.01 |
1423526400000 | 4463.08 |
1423612800000 | 4472.58 |
1423699200000 | 4570.64 |
1423785600000 | 4616.39 |
1424044800000 | 4594.4 |
1424131200000 | 4573.4 |
1424217600000 | 4580.43 |
1424304000000 | 4594.99 |
1424390400000 | 4604.39 |
1424649600000 | 4621.65 |
1424736000000 | 4653.7 |
1424822400000 | 4663.13 |
1424908800000 | 4677.9799 |
1424995200000 | 4668.02 |
1425254400000 | 4650.87 |
1425340800000 | 4607.4799 |
1425427200000 | 4590.2 |
1425513600000 | 4621.45 |
1425600000000 | 4574.88 |
1425859200000 | 4583.5 |
1425945600000 | 4498.11 |
1426032000000 | 4561.27 |
1426118400000 | 4579.63 |
1426204800000 | 4561.61 |
1426464000000 | 4663.29 |
1426550400000 | 4617.38 |
1426636800000 | 4628.33 |
1426723200000 | 4610.28 |
1426809600000 | 4736.83 |
1427068800000 | 4744.62 |
1427155200000 | 4761.75 |
1427241600000 | 4744.37 |
1427328000000 | 4698.7 |
1427414400000 | 4701.99 |
1427673600000 | 4762.71 |
1427760000000 | 4667.89 |
1427846400000 | 4702.2299 |
1427932800000 | 4738.32 |
1428364800000 | 4808.47 |
1428451200000 | 4750.03 |
1428537600000 | 4764.37 |
1428624000000 | 4810.1899 |
1428883200000 | 4770.29 |
1428969600000 | 4794.32 |
1429056000000 | 4760.14 |
1429142400000 | 4703.41 |
1429228800000 | 4612.2 |
1429488000000 | 4680.07 |
1429574400000 | 4719.39 |
1429660800000 | 4672.96 |
1429747200000 | 4655.22 |
1429833600000 | 4694.02 |
1430092800000 | 4779.27 |
1430179200000 | 4728.92 |
1430265600000 | 4663.4799 |
1430352000000 | 4698.12 |
1430438400000 | 4703.4799 |
1430697600000 | 4772.5 |
1430784000000 | 4686.68 |
1430870400000 | 4740.17 |
1430956800000 | 4698.62 |
1431043200000 | 4899.71 |
1431302400000 | 4857.87 |
1431388800000 | 4824.4 |
1431475200000 | 4839.56 |
1431561600000 | 4912.58 |
1431648000000 | 4917.15 |
1431907200000 | 4931.78 |
1431993600000 | 4920.81 |
1432080000000 | 4923.25 |
1432166400000 | 4941.09 |
1432252800000 | 4896.25 |
1432512000000 | 4894.1899 |
1432598400000 | 4782 |
1432684800000 | 4853.39 |
1432771200000 | 4845.27 |
1432857600000 | 4767.1899 |
1433116800000 | 4744.91 |
1433203200000 | 4784.2 |
1433289600000 | 4865.85 |
1433376000000 | 4828.77 |
1433462400000 | 4681.58 |
1433721600000 | 4664.74 |
1433808000000 | 4680.68 |
1433894400000 | 4807.49 |
1433980800000 | 4797.91 |
1434067200000 | 4746.57 |
1434326400000 | 4665.9799 |
1434412800000 | 4692.07 |
1434499200000 | 4676.22 |
1434585600000 | 4805.11 |
1434672000000 | 4756 |
1434931200000 | 4936.41 |
1435017600000 | 4885.63 |
1435104000000 | 4839.96 |
1435190400000 | 4825.26 |
1435276800000 | 4832.03 |
1435536000000 | 4687.66 |
1435622400000 | 4620.93 |
1435708800000 | 4683.53 |
1435795200000 | 4658.12 |
1435881600000 | 4651.81 |
1436140800000 | 4573.61 |
1436227200000 | 4428.28 |
1436313600000 | 4496.58 |
1436400000000 | 4588.85 |
1436486400000 | 4780.18 |
1436745600000 | 4779.07 |
1436832000000 | 4793.02 |
1436918400000 | 4801.22 |
1437004800000 | 4823.87 |
1437091200000 | 4795.95 |
1437350400000 | 4819.66 |
1437436800000 | 4805.16 |
1437523200000 | 4741.68 |
1437609600000 | 4763.36 |
1437696000000 | 4682.88 |
1437955200000 | 4613.97 |
1438041600000 | 4629.81 |
1438128000000 | 4669.07 |
1438214400000 | 4635.47 |
1438300800000 | 4725.24 |
1438560000000 | 4742.37 |
1438646400000 | 4744.97 |
1438732800000 | 4772.52 |
1438819200000 | 4769.4399 |
1438905600000 | 4738.78 |
1439164800000 | 4787.27 |
1439251200000 | 4702.7 |
1439337600000 | 4605.78 |
1439424000000 | 4617.47 |
1439510400000 | 4607.28 |
1439769600000 | 4577.93 |
1439856000000 | 4555.8 |
1439942400000 | 4454.87 |
1440028800000 | 4409.7 |
1440115200000 | 4320.52 |
1440374400000 | 4228.55 |
1440460800000 | 4364.92 |
1440547200000 | 4209.78 |
1440633600000 | 4283.33 |
1440720000000 | 4292.41 |
1440979200000 | 4287.6899 |
1441065600000 | 4211.37 |
1441152000000 | 4213.71 |
1441238400000 | 4262.26 |
1441324800000 | 4151.91 |
1441584000000 | 4196.4 |
1441670400000 | 4256.17 |
1441756800000 | 4269.63 |
1441843200000 | 4238.41 |
1441929600000 | 4228.21 |
1442188800000 | 4220.58 |
1442275200000 | 4232.51 |
1442361600000 | 4266.09 |
1442448000000 | 4232.46 |
1442534400000 | 4149.5 |
1442793600000 | 4149.02 |
1442880000000 | 3992.15 |
1442966400000 | 3991.6 |
1443052800000 | 3963.02 |
1443139200000 | 4026.95 |
1443398400000 | 3946.72 |
1443484800000 | 3962.78 |
1443571200000 | 4029.76 |
1443657600000 | 4005.07 |
1443744000000 | 4048.28 |
1444003200000 | 4112.84 |
1444089600000 | 4154.52 |
1444176000000 | 4154.4799 |
1444262400000 | 4191.9 |
1444348800000 | 4250.31 |
1444608000000 | 4235.09 |
1444694400000 | 4171.58 |
1444780800000 | 4133.83 |
1444867200000 | 4191.4399 |
1444953600000 | 4190.11 |
1445212800000 | 4187.72 |
1445299200000 | 4178.02 |
1445385600000 | 4234.2299 |
1445472000000 | 4283.7299 |
1445558400000 | 4333.16 |
1445817600000 | 4329.2 |
1445904000000 | 4260.79 |
1445990400000 | 4325.56 |
1446076800000 | 4310.01 |
1446163200000 | 4340.97 |
1446422400000 | 4379.17 |
1446508800000 | 4372.97 |
1446595200000 | 4327.5 |
1446681600000 | 4336.66 |
1446768000000 | 4338.58 |
1447027200000 | 4279.7 |
1447113600000 | 4258.58 |
1447200000000 | 4315 |
1447286400000 | 4261.24 |
1447372800000 | 4246.59 |
1447632000000 | 4256.34 |
1447718400000 | 4344.81 |
1447804800000 | 4302.78 |
1447891200000 | 4368.82 |
1447977600000 | 4361.49 |
1448236800000 | 4323.7299 |
1448323200000 | 4276.87 |
1448409600000 | 4341.29 |
1448496000000 | 4381.11 |
1448582400000 | 4336.81 |
1448841600000 | 4346.76 |
1448928000000 | 4249.3 |
1449014400000 | 4199.83 |
1449100800000 | 4180.12 |
1449187200000 | 4177.81 |
1449446400000 | 4200.97 |
1449532800000 | 4142.41 |
1449619200000 | 4149.52 |
1449705600000 | 4150.02 |
1449792000000 | 4090.18 |
1450051200000 | 4041.62 |
1450137600000 | 4109.59 |
1450224000000 | 4128.3 |
1450310400000 | 4151.86 |
1450396800000 | 4107.2299 |
1450656000000 | 4067.57 |
1450742400000 | 4101.14 |
1450828800000 | 4169.92 |
1450915200000 | 4195.86 |
1451260800000 | 4175.02 |
1451347200000 | 4223.7 |
1451433600000 | 4184.12 |
1451520000000 | 4148.4399 |
1451865600000 | 3990.37 |
1451952000000 | 3954.99 |
1452038400000 | 3902.59 |
1452124800000 | 3841.62 |
1452211200000 | 3809.78 |
1452470400000 | 3757.59 |
1452556800000 | 3816.6 |
1452643200000 | 3836.59 |
1452729600000 | 3786.13 |
1452816000000 | 3740.34 |
1453075200000 | 3687.36 |
1453161600000 | 3723.7 |
1453248000000 | 3636.02 |
1453334400000 | 3677.01 |
1453420800000 | 3766.02 |
1453680000000 | 3740.24 |
1453766400000 | 3762.03 |
1453852800000 | 3750.05 |
1453939200000 | 3724.36 |
1454025600000 | 3734.11 |
1454284800000 | 3735.19 |
1454371200000 | 3686.06 |
1454457600000 | 3739.81 |
1454544000000 | 3780.18 |
1454630400000 | 3767.41 |
1454889600000 | 3670.22 |
1454976000000 | 3686.51 |
1455062400000 | 3699.44 |
1455148800000 | 3659.61 |
1455235200000 | 3692.45 |
1455494400000 | 3744.11 |
1455580800000 | 3694.42 |
1455667200000 | 3777.76 |
1455753600000 | 3800.59 |
1455840000000 | 3796.74 |
1456099200000 | 3831.31 |
1456185600000 | 3771.07 |
1456272000000 | 3687.01 |
1456358400000 | 3743.09 |
1456444800000 | 3782.97 |
1456704000000 | 3761.71 |
1456790400000 | 3830.63 |
1456876800000 | 3813.06 |
1456963200000 | 3845.36 |
1457049600000 | 3894.51 |
1457308800000 | 3895.68 |
1457395200000 | 3905.73 |
1457481600000 | 3916 |
1457568000000 | 3864.42 |
1457654400000 | 3967.8 |
1457913600000 | 3992.05 |
1458000000000 | 3964.62 |
1458086400000 | 3962.05 |
1458172800000 | 4029.03 |
1458259200000 | 4040.25 |
1458518400000 | 4075.12 |
1458604800000 | 4085.68 |
1458691200000 | 4091.53 |
1458777600000 | 4026.06 |
1459209600000 | 4047.1 |
1459296000000 | 4163.85 |
1459382400000 | 4138.37 |
1459468800000 | 4057.84 |
1459728000000 | 4084.93 |
1459814400000 | 3998.03 |
1459900800000 | 4012.79 |
1459987200000 | 3971.81 |
1460073600000 | 4038.06 |
1460332800000 | 4079.6 |
1460419200000 | 4095.11 |
1460505600000 | 4167.62 |
1460592000000 | 4184.81 |
1460678400000 | 4197.7 |
1460937600000 | 4229.55 |
1461024000000 | 4332.26 |
1461110400000 | 4345.41 |
1461196800000 | 4324.05 |
1461283200000 | 4290.01 |
1461542400000 | 4276.08 |
1461628800000 | 4252.28 |
1461715200000 | 4255.59 |
1461801600000 | 4265.67 |
1461888000000 | 4249.33 |
1462147200000 | 4285.74 |
1462233600000 | 4229.42 |
1462320000000 | 4173.88 |
1462406400000 | 4160.67 |
1462492800000 | 4176.43 |
1462752000000 | 4189.89 |
1462838400000 | 4207.78 |
1462924800000 | 4205.92 |
1463011200000 | 4123.75 |
1463097600000 | 4123.59 |
1463356800000 | 4135.03 |
1463443200000 | 4129.86 |
1463529600000 | 4126.93 |
1463616000000 | 3994.84 |
1463702400000 | 4033.76 |
1463961600000 | 3981.08 |
1464048000000 | 4044.79 |
1464134400000 | 4057.21 |
1464220800000 | 4076.58 |
1464307200000 | 4052.75 |
1464566400000 | 4071 |
1464652800000 | 4033.81 |
1464739200000 | 4053.49 |
1464825600000 | 4080.57 |
1464912000000 | 4108.66 |
1465171200000 | 4139.38 |
1465257600000 | 4207.4 |
1465344000000 | 4199.66 |
1465430400000 | 4129.37 |
1465516800000 | 4042.68 |
1465776000000 | 4003.68 |
1465862400000 | 3926.53 |
1465948800000 | 3980.85 |
1466035200000 | 3926.32 |
1466121600000 | 3970.52 |
1466380800000 | 4107.9799 |
1466467200000 | 4108.72 |
1466553600000 | 4119.27 |
1466640000000 | 4202.27 |
1466726400000 | 3905.51 |
1466985600000 | 3745.58 |
1467072000000 | 3830.78 |
1467158400000 | 3926.22 |
1467244800000 | 3972.03 |
1467331200000 | 4025.9 |
1467590400000 | 4007.08 |
1467676800000 | 3943.24 |
1467763200000 | 3858.54 |
1467849600000 | 3869.3 |
1467936000000 | 3912.99 |
1468195200000 | 4002.66 |
1468281600000 | 4032.97 |
1468368000000 | 4051.57 |
1468454400000 | 4117.4 |
1468540800000 | 4117.41 |
1468800000000 | 4123.79 |
1468886400000 | 4071.37 |
1468972800000 | 4081.93 |
1469059200000 | 4083.93 |
1469145600000 | 4082.04 |
1469404800000 | 4090.9 |
1469491200000 | 4104.74 |
1469577600000 | 4105.39 |
1469664000000 | 4106.38 |
1469750400000 | 4170.95 |
1470009600000 | 4159.65 |
1470096000000 | 4125.74 |
1470182400000 | 4119.57 |
1470268800000 | 4102.42 |
1470355200000 | 4144.1 |
1470614400000 | 4169.72 |
1470700800000 | 4268.55 |
1470787200000 | 4273.71 |
1470873600000 | 4319.34 |
1470960000000 | 4307.22 |
1471219200000 | 4325.26 |
1471305600000 | 4377.59 |
1471392000000 | 4336.49 |
1471478400000 | 4388.9799 |
1471564800000 | 4364.21 |
1471824000000 | 4380.9 |
1471910400000 | 4417.05 |
1471996800000 | 4403.9399 |
1472083200000 | 4389.34 |
1472169600000 | 4419.58 |
1472428800000 | 4365.89 |
1472515200000 | 4386.58 |
1472601600000 | 4353.71 |
1472688000000 | 4364.21 |
1472774400000 | 4392.59 |
1473033600000 | 4383.9799 |
1473120000000 | 4422.32 |
1473206400000 | 4458.75 |
1473292800000 | 4423.54 |
1473379200000 | 4336.3 |
1473638400000 | 4274.17 |
1473724800000 | 4300.68 |
1473811200000 | 4311.2299 |
1473897600000 | 4292.53 |
1473984000000 | 4230.6 |
1474243200000 | 4266.05 |
1474329600000 | 4270.2299 |
1474416000000 | 4261.7 |
1474502400000 | 4360.78 |
1474588800000 | 4335.93 |
1474848000000 | 4295.71 |
1474934400000 | 4262.49 |
1475020800000 | 4315.24 |
1475107200000 | 4326.42 |
1475193600000 | 4369.82 |
1475452800000 | 4377.82 |
1475539200000 | 4400.1 |
1475625600000 | 4403.59 |
1475712000000 | 4395.75 |
1475798400000 | 4351.3 |
1476057600000 | 4370.83 |
1476144000000 | 4310.64 |
1476230400000 | 4282.08 |
1476316800000 | 4269.43 |
1476403200000 | 4308.15 |
1476662400000 | 4267.71 |
1476748800000 | 4306.93 |
1476835200000 | 4307.6 |
1476921600000 | 4298.86 |
1477008000000 | 4274.37 |
1477267200000 | 4267.11 |
1477353600000 | 4264.15 |
1477440000000 | 4232.2 |
1477526400000 | 4241.13 |
1477612800000 | 4270.51 |
1477872000000 | 4269.2 |
1477958400000 | 4266.96 |
1478044800000 | 4256.53 |
1478131200000 | 4198.34 |
1478217600000 | 4198.45 |
1478476800000 | 4220.92 |
1478563200000 | 4242.51 |
1478649600000 | 4268.3 |
1478736000000 | 4251.31 |
1478822400000 | 4229.96 |
1479081600000 | 4187.41 |
1479168000000 | 4203.66 |
1479254400000 | 4135.06 |
1479340800000 | 4162.9399 |
1479427200000 | 4114.38 |
1479686400000 | 4123.1899 |
1479772800000 | 4111.21 |
1479859200000 | 4081.5 |
1479945600000 | 4118.7299 |
1480032000000 | 4134.88 |
1480291200000 | 4075.96 |
1480377600000 | 4095.61 |
1480464000000 | 4149.45 |
1480550400000 | 4129.2 |
1480636800000 | 4141.67 |
1480896000000 | 4203.21 |
1480982400000 | 4222.22 |
1481068800000 | 4305.28 |
1481155200000 | 4311.4 |
1481241600000 | 4308.9799 |
1481500800000 | 4326.46 |
1481587200000 | 4358.07 |
1481673600000 | 4351.31 |
1481760000000 | 4303.86 |
1481846400000 | 4329.49 |
1482105600000 | 4349.75 |
1482192000000 | 4304.52 |
1482278400000 | 4332.62 |
1482364800000 | 4344.15 |
1482451200000 | 4341.86 |
1482796800000 | 4345.7 |
1482883200000 | 4335.59 |
1482969600000 | 4363.81 |
1483056000000 | 4385.74 |
1483315200000 | 4409.59 |
1483401600000 | 4352.1899 |
1483488000000 | 4390.4399 |
1483574400000 | 4436.7299 |
1483660800000 | 4422.5 |
1483920000000 | 4411.68 |
1484006400000 | 4412.5 |
1484092800000 | 4396.81 |
1484179200000 | 4437.25 |
1484265600000 | 4469.35 |
1484524800000 | 4426.2299 |
1484611200000 | 4459.77 |
1484697600000 | 4492.37 |
1484784000000 | 4464.8 |
1484870400000 | 4512.51 |
1485129600000 | 4513.12 |
1485216000000 | 4537.05 |
1485302400000 | 4593.05 |
1485388800000 | 4577.51 |
1485475200000 | 4588.85 |
1485734400000 | 4547.42 |
1485820800000 | 4533.01 |
1485907200000 | 4531.41 |
1485993600000 | 4551.28 |
1486080000000 | 4543.7 |
1486339200000 | 4475.06 |
1486425600000 | 4492.91 |
1486512000000 | 4496.14 |
1486598400000 | 4514.63 |
1486684800000 | 4516.1899 |
1486944000000 | 4548.34 |
1487030400000 | 4514.83 |
1487116800000 | 4534.9799 |
1487203200000 | 4559.64 |
1487289600000 | 4550.5 |
1487548800000 | 4561.96 |
1487635200000 | 4551.88 |
1487721600000 | 4531.49 |
1487808000000 | 4519.24 |
1487894400000 | 4464.95 |
1488153600000 | 4493.43 |
1488240000000 | 4505.12 |
1488326400000 | 4535.49 |
1488412800000 | 4522.9 |
1488499200000 | 4526.7299 |
1488758400000 | 4527.36 |
1488844800000 | 4517.11 |
1488931200000 | 4503.68 |
1489017600000 | 4548.61 |
1489104000000 | 4582.46 |
1489363200000 | 4600.85 |
1489449600000 | 4589.38 |
1489536000000 | 4594.31 |
1489622400000 | 4652.97 |
1489708800000 | 4661.46 |
1489968000000 | 4650.17 |
1490054400000 | 4649.09 |
1490140800000 | 4629.82 |
1490227200000 | 4680.32 |
1490313600000 | 4691.43 |
1490572800000 | 4707.71 |
1490659200000 | 4739.86 |
1490745600000 | 4699.87 |
1490832000000 | 4719.58 |
1490918400000 | 4717.91 |
1491177600000 | 4709.6 |
1491264000000 | 4725.92 |
1491350400000 | 4725.2 |
1491436800000 | 4729.92 |
1491523200000 | 4724.13 |
1491782400000 | 4704.17 |
1491868800000 | 4698.76 |
1491955200000 | 4712.8 |
1492041600000 | 4713.24 |
1492473600000 | 4675.9 |
1492560000000 | 4676.43 |
1492646400000 | 4694.77 |
1492732800000 | 4653.06 |
1492992000000 | 4869.8 |
1493078400000 | 4901.39 |
1493164800000 | 4882.17 |
1493251200000 | 4903.62 |
1493337600000 | 4919.2 |
1493596800000 | 4930.06 |
1493683200000 | 4935.49 |
1493769600000 | 4966.32 |
1493856000000 | 5016.8 |
1493942400000 | 5073.86 |
1494201600000 | 5012.31 |
1494288000000 | 5021.09 |
1494374400000 | 5010.83 |
1494460800000 | 4981.08 |
1494547200000 | 5015.1 |
1494806400000 | 5061.89 |
1494892800000 | 5096.96 |
1494979200000 | 5058.27 |
1495065600000 | 5061.62 |
1495152000000 | 5107.16 |
1495411200000 | 5119.13 |
1495497600000 | 5139.81 |
1495584000000 | 5104.42 |
1495670400000 | 5108.65 |
1495756800000 | 5080.5 |
1496016000000 | 5092.81 |
1496102400000 | 5054.25 |
1496188800000 | 5084.67 |
1496275200000 | 5115.4399 |
1496361600000 | 5214.57 |
1496620800000 | 5195.4399 |
1496707200000 | 5131.12 |
1496793600000 | 5096.77 |
1496880000000 | 5093.04 |
1496966400000 | 5149.32 |
1497225600000 | 5132.25 |
1497312000000 | 5170.3 |
1497398400000 | 5211.38 |
1497484800000 | 5114.67 |
1497571200000 | 5170.71 |
1497830400000 | 5228.76 |
1497916800000 | 5177.93 |
1498003200000 | 5176.34 |
1498089600000 | 5158.13 |
1498176000000 | 5150.18 |
1498435200000 | 5154.25 |
1498521600000 | 5163.36 |
1498608000000 | 5178.6899 |
1498694400000 | 5116.55 |
1498780800000 | 5048.35 |
1499040000000 | 5091.8 |
1499126400000 | 5064.05 |
1499212800000 | 5047.9399 |
1499299200000 | 5024.54 |
1499385600000 | 5000.03 |
1499644800000 | 5029.29 |
1499731200000 | 5029.9 |
1499817600000 | 5103.18 |
1499904000000 | 5120.32 |
1499990400000 | 5171.39 |
1500249600000 | 5183.62 |
1500336000000 | 5156.93 |
1500422400000 | 5158.8 |
1500508800000 | 5189.42 |
1500595200000 | 5139.9 |
1500854400000 | 5132.49 |
1500940800000 | 5137.36 |
1501027200000 | 5143.49 |
1501113600000 | 5100.26 |
1501200000000 | 5084.12 |
1501459200000 | 5109.03 |
1501545600000 | 5157.14 |
1501632000000 | 5150.5 |
1501718400000 | 5153.52 |
1501804800000 | 5147.72 |
1502064000000 | 5152.2 |
1502150400000 | 5127.07 |
1502236800000 | 5072.06 |
1502323200000 | 5023.36 |
1502409600000 | 5040.96 |
1502668800000 | 5098.93 |
1502755200000 | 5069.58 |
1502841600000 | 5116.57 |
1502928000000 | 5131.89 |
1503014400000 | 5112.49 |
1503273600000 | 5098.68 |
1503360000000 | 5162.25 |
1503446400000 | 5178.97 |
1503532800000 | 5174.93 |
1503619200000 | 5208.78 |
1503878400000 | 5211.96 |
1503964800000 | 5172 |
1504051200000 | 5150.38 |
1504137600000 | 5143.25 |
1504224000000 | 5182.53 |
1504483200000 | 5190.31 |
1504569600000 | 5199.66 |
1504656000000 | 5226.97 |
1504742400000 | 5293.51 |
1504828800000 | 5307.85 |
1505088000000 | 5354.8 |
1505174400000 | 5378.2 |
1505260800000 | 5347.51 |
1505347200000 | 5338.1 |
1505433600000 | 5360.27 |
1505692800000 | 5407.2299 |
1505779200000 | 5422.9399 |
1505865600000 | 5453.13 |
1505952000000 | 5464.66 |
1506038400000 | 5484.89 |
1506297600000 | 5455.01 |
1506384000000 | 5440.89 |
1506470400000 | 5422.35 |
1506556800000 | 5492.99 |
1506643200000 | 5554.79 |
1506902400000 | 5521.18 |
1506988800000 | 5543.05 |
1507075200000 | 5580.9 |
1507161600000 | 5552.13 |
1507248000000 | 5536.76 |
1507507200000 | 5542.03 |
1507593600000 | 5577.86 |
1507680000000 | 5579.78 |
1507766400000 | 5592.82 |
1507852800000 | 5627.7 |
1508112000000 | 5609.6899 |
1508198400000 | 5569.15 |
1508284800000 | 5587.5 |
1508371200000 | 5610.49 |
1508457600000 | 5617.1899 |
1508716800000 | 5620.78 |
1508803200000 | 5601.25 |
1508889600000 | 5639.09 |
1508976000000 | 5621.12 |
1509062400000 | 5603.7299 |
1509321600000 | 5609.26 |
1509408000000 | 5634.42 |
1509494400000 | 5704.9799 |
1509580800000 | 5730.05 |
1509667200000 | 5769.38 |
1509926400000 | 5758.77 |
1510012800000 | 5714.99 |
1510099200000 | 5730.5 |
1510185600000 | 5646.87 |
1510272000000 | 5637.22 |
1510531200000 | 5593.2 |
1510617600000 | 5619.28 |
1510704000000 | 5604.31 |
1510790400000 | 5619.07 |
1510876800000 | 5619.16 |
1511136000000 | 5653.57 |
1511222400000 | 5684.38 |
1511308800000 | 5658.4399 |
1511395200000 | 5674.9399 |
1511481600000 | 5750.28 |
1511740800000 | 5682.24 |
1511827200000 | 5670.4 |
1511913600000 | 5659.92 |
1512000000000 | 5691.08 |
1512086400000 | 5596.8 |
1512345600000 | 5660.96 |
1512432000000 | 5648.4799 |
1512518400000 | 5616.77 |
1512604800000 | 5588.28 |
1512691200000 | 5614.4799 |
1512950400000 | 5630.35 |
1513036800000 | 5630.34 |
1513123200000 | 5642.33 |
1513209600000 | 5622.2299 |
1513296000000 | 5625.62 |
1513555200000 | 5707.13 |
1513641600000 | 5689.2 |
1513728000000 | 5662.87 |
1513814400000 | 5671.12 |
1513900800000 | 5647.47 |
1514332800000 | 5702.91 |
1514419200000 | 5707.68 |
1514505600000 | 5695.65 |
1514851200000 | 5696.39 |
1514937600000 | 5738.32 |
1515024000000 | 5851.31 |
1515110400000 | 5899.92 |
1515369600000 | 5875.43 |
1515456000000 | 5878.6899 |
1515542400000 | 5832.75 |
1515628800000 | 5863.86 |
1515715200000 | 5946.13 |
1515974400000 | 6002.81 |
1516060800000 | 5989.4799 |
1516147200000 | 5978.68 |
1516233600000 | 6052.87 |
1516320000000 | 6079.07 |
1516579200000 | 6072.13 |
1516665600000 | 6081.56 |
1516752000000 | 6079.62 |
1516838400000 | 6128.22 |
1516924800000 | 6115.36 |
1517184000000 | 6079.77 |
1517270400000 | 6060.56 |
1517356800000 | 6075.05 |
1517443200000 | 6025.67 |
1517529600000 | 5869.64 |
1517788800000 | 5819.64 |
1517875200000 | 5683.57 |
1517961600000 | 5756.97 |
1518048000000 | 5608.31 |
1518134400000 | 5549.2299 |
1518393600000 | 5644.82 |
1518480000000 | 5647.93 |
1518566400000 | 5717.6899 |
1518652800000 | 5827.7 |
1518739200000 | 5841.58 |
1518998400000 | 5776.11 |
1519084800000 | 5813.67 |
1519171200000 | 5835.55 |
1519257600000 | 5859.53 |
1519344000000 | 5827.25 |
1519603200000 | 5847.46 |
1519689600000 | 5802.47 |
1519776000000 | 5759.49 |
1519862400000 | 5629.58 |
1519948800000 | 5563.89 |
1520208000000 | 5671.02 |
1520294400000 | 5694.52 |
1520380800000 | 5737.41 |
1520467200000 | 5776.13 |
1520553600000 | 5786.09 |
1520812800000 | 5805.9399 |
1520899200000 | 5763.59 |
1520985600000 | 5684.46 |
1521072000000 | 5694.6899 |
1521158400000 | 5643.84 |
1521417600000 | 5615.71 |
1521504000000 | 5663.77 |
1521590400000 | 5681.61 |
1521676800000 | 5587.42 |
1521763200000 | 5534.28 |
1522022400000 | 5516 |
1522108800000 | 5592.38 |
1522195200000 | 5544.11 |
1522281600000 | 5529.88 |
1522713600000 | 5490.24 |
1522800000000 | 5439.12 |
1522886400000 | 5577.89 |
1522972800000 | 5567.52 |
1523232000000 | 5579.4399 |
1523318400000 | 5635.91 |
1523404800000 | 5590.04 |
1523491200000 | 5625.06 |
1523577600000 | 5642.2299 |
1523836800000 | 5646.34 |
1523923200000 | 5722.85 |
1524009600000 | 5756.7299 |
1524096000000 | 5744.87 |
1524182400000 | 5716.66 |
1524441600000 | 5694.12 |
1524528000000 | 5683.52 |
1524614400000 | 5585.4 |
1524700800000 | 5622.58 |
1524787200000 | 5661.7299 |
1525046400000 | 5650.61 |
1525132800000 | 5607.11 |
1525219200000 | 5649.24 |
1525305600000 | 5578.42 |
1525392000000 | 5608.3 |
1525651200000 | 5669.56 |
1525737600000 | 5661.27 |
1525824000000 | 5694.88 |
1525910400000 | 5743.31 |
1525996800000 | 5765.8 |
1526256000000 | 5773.21 |
1526342400000 | 5756.75 |
1526428800000 | 5780.4 |
1526515200000 | 5833.64 |
1526601600000 | 5808.12 |
1526860800000 | 5819.33 |
1526947200000 | 5837.38 |
1527033600000 | 5705.6 |
1527120000000 | 5708.74 |
1527206400000 | 5706.85 |
1527465600000 | 5668.65 |
1527552000000 | 5565.9 |
1527638400000 | 5618.03 |
1527724800000 | 5598.43 |
1527811200000 | 5675 |
1528070400000 | 5702.34 |
1528156800000 | 5708.3 |
1528243200000 | 5783.41 |
1528329600000 | 5793.6899 |
1528416000000 | 5764.24 |
1528675200000 | 5851.67 |
1528761600000 | 5833.26 |
1528848000000 | 5847.54 |
1528934400000 | 5841.9799 |
1529020800000 | 5775.2299 |
1529280000000 | 5719.89 |
1529366400000 | 5619.42 |
1529452800000 | 5617.14 |
1529539200000 | 5578.21 |
1529625600000 | 5640.12 |
1529884800000 | 5537 |
1529971200000 | 5516.68 |
1530057600000 | 5555.29 |
1530144000000 | 5483.47 |
1530230400000 | 5608.4799 |
1530489600000 | 5538.77 |
1530576000000 | 5585.35 |
1530662400000 | 5524.78 |
1530748800000 | 5632.89 |
1530835200000 | 5694.53 |
1531094400000 | 5719.46 |
1531180800000 | 5744.59 |
1531267200000 | 5659.45 |
1531353600000 | 5676.24 |
1531440000000 | 5699.68 |
1531699200000 | 5721.78 |
1531785600000 | 5774.83 |
1531872000000 | 5829.28 |
1531958400000 | 5759.3 |
1532044800000 | 5762.8 |
1532304000000 | 5727.64 |
1532390400000 | 5792.26 |
1532476800000 | 5759.4399 |
1532563200000 | 5822.7 |
1532649600000 | 5829.95 |
1532908800000 | 5829.07 |
1532995200000 | 5823.88 |
1533081600000 | 5820.36 |
1533168000000 | 5737.61 |
1533254400000 | 5734.81 |
1533513600000 | 5665.24 |
1533600000000 | 5688.86 |
1533686400000 | 5687.89 |
1533772800000 | 5697.04 |
1533859200000 | 5530.22 |
1534118400000 | 5532.2299 |
1534204800000 | 5536.21 |
1534291200000 | 5404.7299 |
1534377600000 | 5471.26 |
1534464000000 | 5461.79 |
1534723200000 | 5531.08 |
1534809600000 | 5584.4399 |
1534896000000 | 5621.78 |
1534982400000 | 5605.83 |
1535068800000 | 5645.43 |
1535328000000 | 5728.56 |
1535414400000 | 5766.2 |
1535500800000 | 5787.45 |
1535587200000 | 5757.6 |
1535673600000 | 5685.15 |
1535932800000 | 5688.6 |
1536019200000 | 5566.09 |
1536105600000 | 5533.09 |
1536192000000 | 5516.51 |
1536278400000 | 5514.99 |
1536537600000 | 5511.77 |
1536624000000 | 5515.62 |
1536710400000 | 5560.89 |
1536796800000 | 5618.71 |
1536883200000 | 5646.61 |
1537142400000 | 5646.71 |
1537228800000 | 5687.95 |
1537315200000 | 5771.39 |
1537401600000 | 5868.41 |
1537488000000 | 5900.3 |
1537747200000 | 5857.83 |
1537833600000 | 5834.14 |
1537920000000 | 5805.26 |
1538006400000 | 5755.52 |
1538092800000 | 5683.07 |
1538352000000 | 5736.08 |
1538438400000 | 5706.13 |
1538524800000 | 5712.53 |
1538611200000 | 5591.5 |
1538697600000 | 5540.9799 |
1538956800000 | 5471.8 |
1539043200000 | 5430.11 |
1539129600000 | 5277.29 |
1539216000000 | 5185.51 |
1539302400000 | 5177.12 |
1539561600000 | 5192.83 |
1539648000000 | 5267.24 |
1539734400000 | 5221.38 |
1539820800000 | 5163.99 |
1539907200000 | 5108.14 |
1540166400000 | 5118.03 |
1540252800000 | 5008.62 |
1540339200000 | 4945.66 |
1540425600000 | 5031.9 |
1540512000000 | 4993.31 |
1540771200000 | 5039.45 |
1540857600000 | 5018.65 |
1540944000000 | 5105.95 |
1541030400000 | 5134.02 |
1541116800000 | 5139.57 |
1541376000000 | 5139.49 |
1541462400000 | 5146.02 |
1541548800000 | 5220.01 |
1541635200000 | 5168.76 |
1541721600000 | 5128.91 |
1541980800000 | 5049.81 |
1542067200000 | 5091.06 |
1542153600000 | 5030.37 |
1542240000000 | 5031.09 |
1542326400000 | 5051.04 |
1542585600000 | 5052.16 |
1542672000000 | 4901.68 |
1542758400000 | 4970.99 |
1542844800000 | 4898.68 |
1542931200000 | 4884.95 |
1543190400000 | 4920.45 |
1543276800000 | 4828.64 |
1543363200000 | 4816.76 |
1543449600000 | 4912.77 |
1543536000000 | 4916.02 |
1543795200000 | 4967.49 |
1543881600000 | 4948.58 |
1543968000000 | 4888.08 |
1544054400000 | 4716.18 |
1544140800000 | 4754.4799 |
1544400000000 | 4655.29 |
1544486400000 | 4722.24 |
1544572800000 | 4773.4399 |
1544659200000 | 4755.11 |
1544745600000 | 4704.1 |
1545004800000 | 4666.71 |
1545091200000 | 4670.34 |
1545177600000 | 4718.07 |
1545264000000 | 4657.3 |
1545350400000 | 4684.74 |
1545609600000 | 4681.43 |
1545868800000 | 4598.25 |
1545955200000 | 4691.8 |
1546214400000 | 4715.85 |
1546387200000 | 4665.18 |
1546473600000 | 4597.9799 |
1546560000000 | 4774.6899 |
1546819200000 | 4796.18 |
1546905600000 | 4820.93 |
1546992000000 | 4887.72 |
1547078400000 | 4904.6899 |
1547164800000 | 4873.03 |
1547424000000 | 4835.89 |
1547510400000 | 4848.96 |
1547596800000 | 4849.75 |
1547683200000 | 4857.51 |
1547769600000 | 4980.28 |
1548028800000 | 4961.3 |
1548115200000 | 4944.88 |
1548201600000 | 4904.72 |
1548288000000 | 4891.29 |
1548374400000 | 4964.55 |
1548633600000 | 4931.16 |
1548720000000 | 4978.42 |
1548806400000 | 5035.66 |
1548892800000 | 5000.92 |
1548979200000 | 5034 |
1549238400000 | 5033.02 |
1549324800000 | 5108.77 |
1549411200000 | 5074.24 |
1549497600000 | 4929.75 |
1549584000000 | 4879.26 |
1549843200000 | 4908.11 |
1549929600000 | 4996.16 |
1550016000000 | 5027.1899 |
1550102400000 | 5040.16 |
1550188800000 | 5130.2 |
1550448000000 | 5176.26 |
1550534400000 | 5149.6 |
1550620800000 | 5196.56 |
1550707200000 | 5195.88 |
1550793600000 | 5220.34 |
1551052800000 | 5222.54 |
1551139200000 | 5288.76 |
1551225600000 | 5261.61 |
1551312000000 | 5268.65 |
1551398400000 | 5305.12 |
1551657600000 | 5268.83 |
1551744000000 | 5264.38 |
1551830400000 | 5274.55 |
1551916800000 | 5183.57 |
1552003200000 | 5151.21 |
1552262400000 | 5204.2299 |
1552348800000 | 5240.5 |
1552435200000 | 5312.6 |
1552521600000 | 5301.84 |
1552608000000 | 5354.67 |
1552867200000 | 5334.88 |
1552953600000 | 5367.31 |
1553040000000 | 5350 |
1553126400000 | 5353.88 |
1553212800000 | 5199.2299 |
1553472000000 | 5215.21 |
1553558400000 | 5212.7 |
1553644800000 | 5184.55 |
1553731200000 | 5212.62 |
1553817600000 | 5232.42 |
1554076800000 | 5310.47 |
1554163200000 | 5321.52 |
1554249600000 | 5452.54 |
1554336000000 | 5429.71 |
1554422400000 | 5477.67 |
1554681600000 | 5477.67 |
1554768000000 | 5444.81 |
1554854400000 | 5452.15 |
1554940800000 | 5468.9399 |
1555027200000 | 5541.75 |
1555286400000 | 5548.53 |
1555372800000 | 5575.13 |
1555459200000 | 5610.82 |
1555545600000 | 5604.54 |
1555977600000 | 5558.1 |
1556064000000 | 5494.67 |
1556150400000 | 5445.59 |
1556236800000 | 5469.06 |
1556496000000 | 5453.12 |
1556582400000 | 5486.07 |
1556668800000 | 5500.96 |
1556755200000 | 5432.66 |
1556841600000 | 5455.46 |
1557100800000 | 5404.74 |
1557187200000 | 5284.8 |
1557273600000 | 5285.9399 |
1557360000000 | 5189.02 |
1557446400000 | 5252.59 |
1557705600000 | 5173.52 |
1557792000000 | 5222.33 |
1557878400000 | 5236.12 |
1557964800000 | 5351.08 |
1558051200000 | 5319.9 |
1558310400000 | 5222.57 |
1558396800000 | 5256.79 |
1558483200000 | 5267.4 |
1558569600000 | 5163.6 |
1558656000000 | 5211.37 |
1558915200000 | 5248.15 |
1559001600000 | 5187.13 |
1559088000000 | 5099.3 |
1559174400000 | 5115.26 |
1559260800000 | 5085.6899 |
1559520000000 | 5159.6899 |
1559606400000 | 5260.74 |
1559692800000 | 5294.88 |
1559779200000 | 5329.6 |
1559865600000 | 5410.97 |
1560124800000 | 5404.56 |
1560211200000 | 5480.92 |
1560297600000 | 5487.66 |
1560384000000 | 5469.4799 |
1560470400000 | 5430.13 |
1560729600000 | 5410.03 |
1560816000000 | 5490.36 |
1560902400000 | 5485.68 |
1560988800000 | 5563.4399 |
1561075200000 | 5574.66 |
1561334400000 | 5593.9399 |
1561420800000 | 5587.1899 |
1561507200000 | 5557.56 |
1561593600000 | 5560.8 |
1561680000000 | 5628.64 |
1561939200000 | 5614.71 |
1562025600000 | 5565.79 |
1562112000000 | 5584.96 |
1562198400000 | 5588.28 |
1562284800000 | 5525.58 |
1562544000000 | 5514.2 |
1562630400000 | 5434.26 |
1562716800000 | 5451.71 |
1562803200000 | 5420.39 |
1562889600000 | 5484.77 |
1563148800000 | 5528.97 |
1563235200000 | 5552.38 |
1563321600000 | 5496.29 |
1563408000000 | 5445.7299 |
1563494400000 | 5473.75 |
1563753600000 | 5484.24 |
1563840000000 | 5571.9 |
1563926400000 | 5580.58 |
1564012800000 | 5505.85 |
1564099200000 | 5490.93 |
1564358400000 | 5495.78 |
1564444800000 | 5420.59 |
1564531200000 | 5415.32 |
1564617600000 | 5405.88 |
1564704000000 | 5243.9 |
1564963200000 | 5210.7 |
1565049600000 | 5154.36 |
1565136000000 | 5198.3 |
1565222400000 | 5327 |
1565308800000 | 5278.58 |
1565568000000 | 5286.86 |
1565654400000 | 5311.46 |
1565740800000 | 5161.95 |
1565827200000 | 5098.02 |
1565913600000 | 5133.29 |
1566172800000 | 5194.41 |
1566259200000 | 5169.1899 |
1566345600000 | 5244.05 |
1566432000000 | 5221.89 |
1566518400000 | 5161.65 |
1566777600000 | 5167.87 |
1566864000000 | 5183.86 |
1566950400000 | 5178.75 |
1567036800000 | 5265.1 |
1567123200000 | 5300.38 |
1567382400000 | 5285.54 |
1567468800000 | 5252.99 |
1567555200000 | 5328.07 |
1567641600000 | 5361.63 |
1567728000000 | 5408.1899 |
1567987200000 | 5400.18 |
1568073600000 | 5433.54 |
1568160000000 | 5477.57 |
1568246400000 | 5529.71 |
1568332800000 | 5595.78 |
1568592000000 | 5488.63 |
1568678400000 | 5493.15 |
1568764800000 | 5505.7299 |
1568851200000 | 5525.52 |
1568937600000 | 5497.22 |
1569196800000 | 5435.32 |
1569283200000 | 5409.49 |
1569369600000 | 5374.31 |
1569456000000 | 5385.87 |
1569542400000 | 5441.25 |
1569801600000 | 5463.47 |
1569888000000 | 5397.09 |
1569974400000 | 5244.35 |
1570060800000 | 5262.1 |
1570147200000 | 5305.79 |
1570406400000 | 5380.63 |
1570492800000 | 5278.81 |
1570579200000 | 5319.42 |
1570665600000 | 5417.55 |
1570752000000 | 5555.93 |
1571011200000 | 5519.6 |
1571097600000 | 5589.14 |
1571184000000 | 5594.71 |
1571270400000 | 5620.93 |
1571356800000 | 5613.38 |
1571616000000 | 5626.28 |
1571702400000 | 5579.85 |
1571788800000 | 5610.97 |
1571875200000 | 5656.83 |
1571961600000 | 5683.9 |
1572220800000 | 5688.28 |
1572307200000 | 5707.63 |
1572393600000 | 5663.43 |
1572480000000 | 5670.57 |
1572566400000 | 5736.76 |
1572825600000 | 5795.51 |
1572912000000 | 5788.95 |
1572998400000 | 5820.75 |
1573084800000 | 5822.85 |
1573171200000 | 5807.22 |
1573430400000 | 5783.36 |
1573516800000 | 5819.83 |
1573603200000 | 5818.62 |
1573689600000 | 5797.47 |
1573776000000 | 5861.46 |
1574035200000 | 5862.36 |
1574121600000 | 5843.42 |
1574208000000 | 5821.61 |
1574294400000 | 5800.99 |
1574380800000 | 5785.26 |
1574640000000 | 5804.9 |
1574726400000 | 5814.55 |
1574812800000 | 5793.84 |
1574899200000 | 5793.38 |
1574985600000 | 5782.79 |
1575244800000 | 5706.14 |
1575331200000 | 5687.4399 |
1575417600000 | 5776.25 |
1575504000000 | 5760.83 |
1575590400000 | 5800.36 |
1575849600000 | 5815.57 |
1575936000000 | 5793.04 |
1576022400000 | 5802.25 |
1576108800000 | 5869.08 |
1576195200000 | 5907.78 |
1576454400000 | 5956.77 |
1576540800000 | 5907.6 |
1576627200000 | 5885.36 |
1576713600000 | 5909.91 |
1576800000000 | 5964.51 |
1577059200000 | 5964.45 |
1577145600000 | 5971.5 |
1577404800000 | 6024.99 |
1577664000000 | 6010.77 |
1577750400000 | 6022.4799 |
1577923200000 | 6040.89 |
1578009600000 | 5955.3 |
1578268800000 | 5913.71 |
1578355200000 | 5898.9399 |
1578441600000 | 5885.81 |
1578528000000 | 5888.97 |
1578614400000 | 5876.84 |
1578873600000 | 5878.55 |
1578960000000 | 5865.4 |
1579046400000 | 5845.87 |
1579132800000 | 5857.14 |
1579219200000 | 5873.02 |
1579478400000 | 5871.61 |
1579564800000 | 5886.29 |
1579651200000 | 5853.21 |
1579737600000 | 5766.78 |
1579824000000 | 5844.08 |
1580083200000 | 5687.33 |
1580169600000 | 5746.5 |
1580256000000 | 5792.43 |
1580342400000 | 5747.96 |
1580428800000 | 5717.78 |
1580688000000 | 5730.17 |
1580774400000 | 5840.38 |
1580860800000 | 5903.86 |
1580947200000 | 5916.8 |
1581033600000 | 5870 |
1581292800000 | 5866.87 |
1581379200000 | 5945.7299 |
1581465600000 | 5969.15 |
1581552000000 | 5952.58 |
1581638400000 | 5930.75 |
1581897600000 | 5943.2299 |
1581984000000 | 5896.01 |
1582070400000 | 5898.57 |
1582156800000 | 5871.68 |
1582243200000 | 5867.18 |
1582502400000 | 5659.49 |
1582588800000 | 5568.45 |
1582675200000 | 5554.17 |
1582761600000 | 5417.2 |
1582848000000 | 5184.36 |
1583107200000 | 5279.31 |
1583193600000 | 5392.75 |
1583280000000 | 5456.93 |
1583366400000 | 5412.53 |
1583452800000 | 5296.67 |
1583712000000 | 4949.78 |
1583798400000 | 4868.4 |
1583884800000 | 4875.05 |
1583971200000 | 4323.54 |
1584057600000 | 4411.63 |
1584316800000 | 4189.74 |
1584403200000 | 4299.27 |
1584489600000 | 4151.13 |
1584576000000 | 4220.43 |
1584662400000 | 4246.16 |
1584921600000 | 4149.89 |
1585008000000 | 4455.95 |
1585094400000 | 4469.97 |
1585180800000 | 4597.43 |
1585267200000 | 4452.6 |
1585526400000 | 4609.32 |
1585612800000 | 4666.55 |
1585699200000 | 4498.37 |
1585785600000 | 4505.83 |
1585872000000 | 4488.7299 |
1586131200000 | 4659.79 |
1586217600000 | 4874.54 |
1586304000000 | 4837.17 |
1586390400000 | 4937.61 |
1586822400000 | 5054.49 |
1586908800000 | 4843.79 |
1586995200000 | 4819.42 |
1587081600000 | 4986.25 |
1587340800000 | 5028.62 |
1587427200000 | 4834.64 |
1587513600000 | 4907.97 |
1587600000000 | 4952.52 |
1587686400000 | 4865.37 |
1587945600000 | 4965.84 |
1588032000000 | 5055.7299 |
1588118400000 | 5134.99 |
1588204800000 | 5037.81 |
1588291200000 | 5054 |
1588550400000 | 4890.63 |
1588636800000 | 4964.66 |
1588723200000 | 4908.37 |
1588809600000 | 4984.11 |
1588896000000 | 5085.75 |
1589155200000 | 5015.56 |
1589241600000 | 5032 |
1589328000000 | 4911.72 |
1589414400000 | 4800.37 |
1589500800000 | 4846.9799 |
1589760000000 | 5094.32 |
1589846400000 | 5085.84 |
1589932800000 | 5189.4799 |
1590019200000 | 5124.88 |
1590105600000 | 5117.57 |
1590364800000 | 5176.96 |
1590451200000 | 5234.6 |
1590537600000 | 5260.15 |
1590624000000 | 5430.17 |
1590710400000 | 5395.66 |
1590969600000 | 5417.43 |
1591056000000 | 5580.06 |
1591142400000 | 5753.88 |
1591228800000 | 5799.41 |
1591315200000 | 5892.57 |
1591574400000 | 5845.1 |
1591660800000 | 5801.21 |
1591747200000 | 5771.63 |
1591833600000 | 5568.92 |
1591920000000 | 5498.89 |
1592179200000 | 5508.6899 |
1592265600000 | 5638.65 |
1592352000000 | 5654.86 |
1592438400000 | 5690.26 |
1592524800000 | 5690.4799 |
1592784000000 | 5686.96 |
1592870400000 | 5806.64 |
1592956800000 | 5616.47 |
1593043200000 | 5633.36 |
1593129600000 | 5596.01 |
1593388800000 | 5709.78 |
1593475200000 | 5712.1 |
1593561600000 | 5732.06 |
1593648000000 | 5873.13 |
1593734400000 | 5821.2299 |
1593993600000 | 5946.93 |
1594080000000 | 5936.7 |
1594166400000 | 5912.87 |
1594252800000 | 5880.87 |
1594339200000 | 5963.5 |
1594598400000 | 6108.85 |
1594684800000 | 6095.95 |
1594771200000 | 6209.65 |
1594857600000 | 6221.81 |
1594944000000 | 6234.81 |
1595203200000 | 6307.84 |
1595289600000 | 6337.27 |
1595376000000 | 6380.95 |
1595462400000 | 6409.78 |
1595548800000 | 6353.59 |
1595808000000 | 6447.04 |
1595894400000 | 6432.88 |
1595980800000 | 6384.9799 |
1596067200000 | 6275.47 |
1596153600000 | 6272.7 |
1596412800000 | 6352.85 |
1596499200000 | 6308.3 |
1596585600000 | 6442.76 |
1596672000000 | 6354.65 |
1596758400000 | 6345.49 |
1597017600000 | 6339.49 |
1597104000000 | 6434.93 |
1597190400000 | 6555.62 |
1597276800000 | 6544.67 |
1597363200000 | 6471.82 |
1597622400000 | 6526.3 |
1597708800000 | 6531.8 |
1597795200000 | 6549.4399 |
1597881600000 | 6432.04 |
1597968000000 | 6397.5 |
1598227200000 | 6567.62 |
1598313600000 | 6537.6899 |
1598400000000 | 6621.77 |
1598486400000 | 6550.75 |
1598572800000 | 6561.74 |
1598832000000 | 6588.12 |
1598918400000 | 6584.39 |
1599004800000 | 6660.1899 |
1599091200000 | 6560.1899 |
1599177600000 | 6494.68 |
1599436800000 | 6635.62 |
1599523200000 | 6557.04 |
1599609600000 | 6692.1 |
1599696000000 | 6720.5 |
1599782400000 | 6735.34 |
1600041600000 | 6760.46 |
1600128000000 | 6758.37 |
1600214400000 | 6778.6 |
1600300800000 | 6741.08 |
1600387200000 | 6752.76 |
1600646400000 | 6444.55 |
1600732800000 | 6433.84 |
1600819200000 | 6438.1899 |
1600905600000 | 6361.59 |
1600992000000 | 6302.02 |
1601251200000 | 6457.76 |
1601337600000 | 6506.45 |
1601424000000 | 6485.09 |
1601510400000 | 6509.88 |
1601596800000 | 6523.42 |
1601856000000 | 6585.06 |
1601942400000 | 6541.76 |
1602028800000 | 6613.89 |
1602115200000 | 6651.14 |
1602201600000 | 6659.61 |
1602460800000 | 6706.32 |
1602547200000 | 6646.66 |
1602633600000 | 6641.84 |
1602720000000 | 6465.41 |
1602806400000 | 6574.04 |
1603065600000 | 6550.54 |
1603152000000 | 6511.75 |
1603238400000 | 6488.57 |
1603324800000 | 6430.21 |
1603411200000 | 6507.86 |
1603670400000 | 6369.49 |
1603756800000 | 6375.9799 |
1603843200000 | 6095.17 |
1603929600000 | 6040.38 |
1604016000000 | 6036.58 |
1604275200000 | 6154.06 |
1604361600000 | 6338.4399 |
1604448000000 | 6420.16 |
1604534400000 | 6614.15 |
1604620800000 | 6643.26 |
1604880000000 | 6769.89 |
1604966400000 | 6801.2 |
1605052800000 | 6786.38 |
1605139200000 | 6745.89 |
1605225600000 | 6736.6 |
1605484800000 | 6774.1 |
1605571200000 | 6783.59 |
1605657600000 | 6827.4 |
1605744000000 | 6770.62 |
1605830400000 | 6817.25 |
1606089600000 | 6753.53 |
1606176000000 | 6835.94 |
1606262400000 | 6811.34 |
1606348800000 | 6842.35 |
1606435200000 | 6933.16 |
1606694400000 | 6935.79 |
1606780800000 | 6965.39 |
1606867200000 | 6936.58 |
1606953600000 | 6911.47 |
1607040000000 | 6901.83 |
1607299200000 | 6943.83 |
1607385600000 | 6958.13 |
1607472000000 | 6993.85 |
1607558400000 | 7028.33 |
1607644800000 | 6968.6 |
1607904000000 | 7021.22 |
1607990400000 | 7035.84 |
1608076800000 | 7075.99 |
1608163200000 | 7164.87 |
1608249600000 | 7163.43 |
1608508800000 | 7036.82 |
1608595200000 | 7083.41 |
1608681600000 | 7141.45 |
1608768000000 | 7149.74 |
1609113600000 | 7239.36 |
1609200000000 | 7266.78 |
1609286400000 | 7264.76 |
1609372800000 | 7208.43 |
1609718400000 | 7316.1 |
1609804800000 | 7250.73 |
1609891200000 | 7381.08 |
1609977600000 | 7427.89 |
1610064000000 | 7435.14 |
1610323200000 | 7357.85 |
1610409600000 | 7309.56 |
1610496000000 | 7350.99 |
1610582400000 | 7328.52 |
1610668800000 | 7187.81 |
1610928000000 | 7196.25 |
1611014400000 | 7194.49 |
1611100800000 | 7219.17 |
1611187200000 | 7252.94 |
1611273600000 | 7214.4 |
1611532800000 | 7100.95 |
1611619200000 | 7247.42 |
1611705600000 | 7108.76 |
1611792000000 | 7160.02 |
1611878400000 | 7084.73 |
1612137600000 | 7144.55 |
1612224000000 | 7165.01 |
1612310400000 | 7174.45 |
1612396800000 | 7165.97 |
1612483200000 | 7184.18 |
1612742400000 | 7256.67 |
1612828800000 | 7259.37 |
1612915200000 | 7219.52 |
1613001600000 | 7240.96 |
1613088000000 | 7241.26 |
1613347200000 | 7275.91 |
1613433600000 | 7267.7 |
1613520000000 | 7158.19 |
1613606400000 | 7138.09 |
1613692800000 | 7203.82 |
1613952000000 | 7214.15 |
1614038400000 | 7194.65 |
1614124800000 | 7218.92 |
1614211200000 | 7151.32 |
1614297600000 | 7037.19 |
1614556800000 | 7139.79 |
1614643200000 | 7193.23 |
1614729600000 | 7166.21 |
1614816000000 | 7148.99 |
1614902400000 | 7020.91 |
1615161600000 | 7216.17 |
1615248000000 | 7241.94 |
1615334400000 | 7375.97 |
1615420800000 | 7398.6 |
1615507200000 | 7345.35 |
1615766400000 | 7281.24 |
1615852800000 | 7314.94 |
1615939200000 | 7333.56 |
1616025600000 | 7408.09 |
1616112000000 | 7308.25 |
1616371200000 | 7372.3 |
1616457600000 | 7359.83 |
1616544000000 | 7335.72 |
1616630400000 | 7349.41 |
1616716800000 | 7391.27 |
1616976000000 | 7416.12 |
1617062400000 | 7463.44 |
1617148800000 | 7446.85 |
1617235200000 | 7479.85 |
1617667200000 | 7592.32 |
1617753600000 | 7595.89 |
1617840000000 | 7590.53 |
1617926400000 | 7617.91 |
1618185600000 | 7606.33 |
1618272000000 | 7665.58 |
1618358400000 | 7669.22 |
1618444800000 | 7701.99 |
1618531200000 | 7793.35 |
1618790400000 | 7785.27 |
1618876800000 | 7736.51 |
1618963200000 | 7798.11 |
1619049600000 | 7785.93 |
1619136000000 | 7810.18 |
1619395200000 | 7858.46 |
1619481600000 | 7845.65 |
1619568000000 | 7832.63 |
1619654400000 | 7801.39 |
1619740800000 | 7706.85 |
1620000000000 | 7769.85 |
1620086400000 | 7661.62 |
1620172800000 | 7853.49 |
1620259200000 | 7950.72 |
1620345600000 | 8018.55 |
1620604800000 | 8074.2 |
1620691200000 | 7936.22 |
1620777600000 | 7847.54 |
1620864000000 | 7868.59 |
1620950400000 | 7941.48 |
1621209600000 | 7944.03 |
1621296000000 | 7974.09 |
1621382400000 | 7872.87 |
1621468800000 | 7971.32 |
1621555200000 | 7986.09 |
1621814400000 | 8020.77 |
1621900800000 | 8023.52 |
1621987200000 | 7985.89 |
1622073600000 | 7967.29 |
1622160000000 | 7998.37 |
1622419200000 | 7999.3 |
1622505600000 | 8080.41 |
1622592000000 | 8067 |
1622678400000 | 8028.52 |
1622764800000 | 8094.47 |
1623024000000 | 8057.48 |
1623110400000 | 8043.45 |
1623196800000 | 8026.88 |
1623283200000 | 8007.01 |
1623369600000 | 7986.64 |
1623628800000 | 7982.17 |
1623715200000 | 8042.22 |
1623801600000 | 8085.93 |
1623888000000 | 7897.82 |
1623974400000 | 7746.87 |
1624233600000 | 7913.03 |
1624320000000 | 7991.03 |
1624406400000 | 7937.49 |
1624492800000 | 7961.43 |
1624579200000 | 7953.77 |
1624838400000 | 7923.75 |
1624924800000 | 7979.52 |
1625011200000 | 7901.67 |
1625097600000 | 7960.8 |
1625184000000 | 7947.63 |
1625443200000 | 7973.21 |
1625529600000 | 7872.47 |
1625616000000 | 7954.17 |
1625702400000 | 7894.2 |
1625788800000 | 8044.35 |
1626048000000 | 8092.81 |
1626134400000 | 8077.73 |
1626220800000 | 8061.95 |
1626307200000 | 8067.44 |
1626393600000 | 8034.9 |
1626652800000 | 7882.53 |
1626739200000 | 7924.28 |
1626825600000 | 8008.8 |
1626912000000 | 8033.72 |
1626998400000 | 8082.96 |
1627257600000 | 8090.38 |
1627344000000 | 8125.03 |
1627430400000 | 8096.52 |
1627516800000 | 8121.42 |
1627603200000 | 8163.14 |
1627862400000 | 8165.54 |
1627948800000 | 8174.73 |
1628035200000 | 8216.8 |
1628121600000 | 8249.99 |
1628208000000 | 8182.31 |
1628467200000 | 8173.62 |
1628553600000 | 8204.36 |
1628640000000 | 8245.6299 |
1628726400000 | 8255.3799 |
1628812800000 | 8346.25 |
1629072000000 | 8331.41 |
1629158400000 | 8271.18 |
1629244800000 | 8306.08 |
1629331200000 | 8182.65 |
1629417600000 | 8173.71 |
1629676800000 | 8249.6299 |
1629763200000 | 8285.9599 |
1629849600000 | 8250.35 |
1629936000000 | 8233.3 |
1630022400000 | 8287.72 |
1630281600000 | 8346.52 |
1630368000000 | 8282.54 |
1630454400000 | 8273.58 |
1630540800000 | 8315.83 |
1630627200000 | 8300.84 |
1630886400000 | 8369.74 |
1630972800000 | 8273.93 |
1631059200000 | 8199.78 |
1631145600000 | 8230.99 |
1631232000000 | 8221 |
1631491200000 | 8239.01 |
1631577600000 | 8229.53 |
1631664000000 | 8152.57 |
1631750400000 | 8152.4 |
1631836800000 | 7954.15 |
1632096000000 | 7824.7 |
1632182400000 | 7921.11 |
1632268800000 | 7976.86 |
1632355200000 | 8053.79 |
1632441600000 | 7966.41 |
1632700800000 | 7913.28 |
1632787200000 | 7792.75 |
1632873600000 | 7780.89 |
1632960000000 | 7767.23 |
1633046400000 | 7710.36 |
1633305600000 | 7710.13 |
1633392000000 | 7737.88 |
1633478400000 | 7554.7 |
1633564800000 | 7721.87 |
1633651200000 | 7697.88 |
1633910400000 | 7719.79 |
1633996800000 | 7695.19 |
1634083200000 | 7809.6 |
1634169600000 | 7892.78 |
1634256000000 | 7922.65 |
1634515200000 | 7886.05 |
1634601600000 | 7922.32 |
1634688000000 | 7928.51 |
1634774400000 | 7901.07 |
1634860800000 | 7962.55 |
1635120000000 | 7979.78 |
1635206400000 | 8006.19 |
1635292800000 | 8039.8 |
1635379200000 | 8064.26 |
1635465600000 | 8011.87 |
1635724800000 | 8075.54 |
1635811200000 | 8106.21 |
1635897600000 | 8152.3 |
1635984000000 | 8118.77 |
1636070400000 | 8108.72 |
1636329600000 | 8172.87 |
1636416000000 | 8177.77 |
1636502400000 | 8183.64 |
1636588800000 | 8141.06 |
1636675200000 | 8162.77 |
1636934400000 | 8124.11 |
1637020800000 | 8102.06 |
1637107200000 | 8063.8 |
1637193600000 | 8091.3 |
1637280000000 | 8083.76 |
1637539200000 | 8071.06 |
1637625600000 | 7988.89 |
1637712000000 | 7887.8 |
1637798400000 | 7897.58 |
1637884800000 | 7735.99 |
1638144000000 | 7709 |
1638230400000 | 7647.97 |
1638316800000 | 7789.02 |
1638403200000 | 7748.46 |
1638489600000 | 7718.53 |
1638748800000 | 7809.85 |
1638835200000 | 8022.97 |
1638921600000 | 8029.74 |
1639008000000 | 7981.48 |
1639094400000 | 7992.14 |
1639353600000 | 7945.73 |
1639440000000 | 7880.05 |
1639526400000 | 7909.7 |
1639612800000 | 8035.82 |
1639699200000 | 7927.93 |
1639958400000 | 7804.62 |
1640044800000 | 7836.9 |
1640131200000 | 7901.36 |
1640217600000 | 7977.57 |
1640304000000 | 7989.49 |
1640563200000 | 8038.56 |
1640649600000 | 8094.09 |
1640736000000 | 8131.2 |
1640822400000 | 8143.21 |
1640908800000 | 8160.47 |
1641168000000 | 8129.48 |
1641254400000 | 8243.04 |
1641340800000 | 8337.99 |
1641427200000 | 8142.54 |
1641513600000 | 8139.79 |
1641772800000 | 7990.77 |
1641859200000 | 8051.69 |
1641945600000 | 8151.44 |
1642032000000 | 8145.45 |
1642118400000 | 8014.3 |
1642377600000 | 8040.84 |
1642464000000 | 7878.94 |
1642550400000 | 7947.34 |
1642636800000 | 7975.84 |
1642723200000 | 7822.56 |
1642982400000 | 7526.04 |
1643068800000 | 7563.9 |
1643155200000 | 7710.93 |
1643241600000 | 7673.09 |
1643328000000 | 7548.65 |
1643587200000 | 7596.45 |
1643673600000 | 7657.97 |
1643760000000 | 7785.36 |
1643846400000 | 7691.87 |
1643932800000 | 7526.31 |
1644192000000 | 7517.28 |
1644278400000 | 7497.01 |
1644364800000 | 7571.33 |
1644451200000 | 7668.66 |
1644537600000 | 7531.74 |
1644796800000 | 7321.66 |
1644883200000 | 7508.71 |
1644969600000 | 7579.72 |
1645056000000 | 7570.63 |
1645142400000 | 7508.82 |
1645401600000 | 7327.6 |
1645488000000 | 7322.36 |
1645574400000 | 7344.55 |
1645660800000 | 6977.8 |
1645747200000 | 7208.56 |
1646006400000 | 7212.61 |
1646092800000 | 7006.8 |
1646179200000 | 7013.82 |
1646265600000 | 6882.86 |
1646352000000 | 6589.41 |
1646611200000 | 6413.01 |
1646697600000 | 6303.91 |
1646784000000 | 6810.82 |
1646870400000 | 6647.66 |
1646956800000 | 6653.18 |
1647216000000 | 6813.37 |
1647302400000 | 6786.36 |
1647388800000 | 7003.94 |
1647475200000 | 7099.05 |
1647561600000 | 7120.67 |
1647820800000 | 7128.87 |
1647907200000 | 7125.29 |
1647993600000 | 7110.34 |
1648080000000 | 7129.34 |
1648166400000 | 7102.97 |
1648425600000 | 7131.42 |
1648512000000 | 7338.57 |
1648598400000 | 7323.27 |
1648684800000 | 7220.85 |
1648771200000 | 7181.39 |
1649030400000 | 7204.47 |
1649116800000 | 7208.73 |
1649203200000 | 7050.25 |
1649289600000 | 7068.02 |
1649376000000 | 7150.46 |
1649635200000 | 7121.09 |
1649721600000 | 7095.48 |
1649808000000 | 7062.19 |
1649894400000 | 7087.92 |
1650326400000 | 7032.67 |
1650412800000 | 7181.82 |
1650499200000 | 7250.59 |
1650585600000 | 7035.63 |
1650844800000 | 6915.35 |
1650931200000 | 6811.61 |
1651017600000 | 6831.82 |
1651104000000 | 6885.11 |
1651190400000 | 6991.85 |
1651449600000 | 6889.24 |
1651536000000 | 6890.01 |
1651622400000 | 6957.72 |
1651708800000 | 6871.8 |
1651795200000 | 6742.96 |
1652054400000 | 6538.9799 |
1652140800000 | 6628.2 |
1652227200000 | 6708.33 |
1652313600000 | 6577.89 |
1652400000000 | 6728.55 |
1652659200000 | 6716.33 |
1652745600000 | 6921.85 |
1652832000000 | 6812.48 |
1652918400000 | 6768.73 |
1653004800000 | 6789.08 |
1653264000000 | 6966.1 |
1653350400000 | 6891.77 |
1653436800000 | 6900.45 |
1653523200000 | 6971.96 |
1653609600000 | 7087.73 |
1653868800000 | 7161.12 |
1653955200000 | 7039.79 |
1654041600000 | 6968.08 |
1654128000000 | 7110.63 |
1654214400000 | 7109.75 |
1654473600000 | 7168.61 |
1654560000000 | 7105.72 |
1654646400000 | 7069.85 |
1654732800000 | 6909.56 |
1654819200000 | 6643.95 |
1655078400000 | 6481.83 |
1655164800000 | 6330.61 |
1655251200000 | 6414.79 |
1655337600000 | 6186.16 |
1655424000000 | 6122.18 |
1655683200000 | 6175.56 |
1655769600000 | 6294.53 |
1655856000000 | 6172.32 |
1655942400000 | 6031.27 |
1656028800000 | 6206.05 |
1656288000000 | 6240.46 |
1656374400000 | 6220.89 |
1656460800000 | 6097.37 |
1656547200000 | 6025.74 |
1656633600000 | 5955.97 |
1656892800000 | 6020.82 |
1656979200000 | 5725.22 |
1657065600000 | 5796.39 |
1657152000000 | 5891.12 |
1657238400000 | 5953.01 |
1657497600000 | 5849.8 |
1657584000000 | 5835.58 |
1657670400000 | 5808.18 |
1657756800000 | 5622.78 |
1657843200000 | 5799.66 |
1658102400000 | 5933.89 |
1658188800000 | 6092.64 |
1658275200000 | 6061.89 |
1658361600000 | 6044.39 |
1658448000000 | 6068.6899 |
1658707200000 | 6027.37 |
1658793600000 | 5955.05 |
1658880000000 | 5941.39 |
1658966400000 | 6108.81 |
1659052800000 | 6254.08 |
1659312000000 | 6258.7299 |
1659398400000 | 6241.09 |
1659484800000 | 6201.6 |
1659571200000 | 6299.14 |
1659657600000 | 6207.28 |
1659916800000 | 6297.65 |
1660003200000 | 6227.2 |
1660089600000 | 6415.58 |
1660176000000 | 6379.85 |
1660262400000 | 6375.84 |
1660521600000 | 6398.9799 |
1660608000000 | 6394.64 |
1660694400000 | 6270.7299 |
1660780800000 | 6307.01 |
1660867200000 | 6183.47 |
1661126400000 | 5977.4799 |
1661212800000 | 5978.72 |
1661299200000 | 5995.43 |
1661385600000 | 6015.24 |
1661472000000 | 5907.92 |
1661731200000 | 5899.35 |
1661817600000 | 5851.59 |
1661904000000 | 5819.03 |
1661990400000 | 5641.07 |
1662076800000 | 5849.18 |
1662336000000 | 5626.36 |
1662422400000 | 5675.36 |
1662508800000 | 5763.54 |
1662595200000 | 5758.55 |
1662681600000 | 5884.97 |
1662940800000 | 6063.14 |
1663027200000 | 5889.87 |
1663113600000 | 5791.65 |
1663200000000 | 5711.42 |
1663286400000 | 5633.56 |
1663545600000 | 5669.68 |
1663632000000 | 5602.18 |
1663718400000 | 5618.08 |
1663804800000 | 5444.1 |
1663891200000 | 5318.45 |
1664150400000 | 5276.54 |
1664236800000 | 5240.56 |
1664323200000 | 5291.66 |
1664409600000 | 5259.26 |
1664496000000 | 5386.78 |
1664755200000 | 5467.22 |
1664841600000 | 5734.13 |
1664928000000 | 5623.67 |
1665014400000 | 5578.16 |
1665100800000 | 5450.7 |
1665360000000 | 5508.08 |
1665446400000 | 5365.13 |
1665532800000 | 5359.9 |
1665619200000 | 5417.55 |
1665705600000 | 5456.39 |
1665964800000 | 5563.5 |
1666051200000 | 5658.58 |
1666137600000 | 5626.17 |
1666224000000 | 5719.77 |
1666310400000 | 5677 |
1666569600000 | 5821.91 |
1666656000000 | 5919.96 |
1666742400000 | 6033.2 |
1666828800000 | 5991.68 |
1666915200000 | 5968.6899 |
1667174400000 | 5916.37 |
1667260800000 | 5892.36 |
1667347200000 | 5852.84 |
1667433600000 | 5724.63 |
1667520000000 | 5972.01 |
1667779200000 | 6071.64 |
1667865600000 | 6209.1899 |
1667952000000 | 6159.61 |
1668038400000 | 6458.86 |
1668124800000 | 6619.08 |
1668384000000 | 6654.42 |
1668470400000 | 6632.97 |
1668556800000 | 6561.68 |
1668643200000 | 6457.55 |
1668729600000 | 6558.03 |
1668988800000 | 6437.1 |
1669075200000 | 6514.18 |
1669161600000 | 6632.26 |
1669248000000 | 6736.89 |
1669334400000 | 6713.93 |
1669593600000 | 6641.24 |
1669680000000 | 6512.56 |
1669766400000 | 6462.11 |
1669852800000 | 6598.4799 |
1669939200000 | 6630.1899 |
1670198400000 | 6596.87 |
1670284800000 | 6551.08 |
1670371200000 | 6485.38 |
1670457600000 | 6477.39 |
1670544000000 | 6529.31 |
1670803200000 | 6458.05 |
1670889600000 | 6645.68 |
1670976000000 | 6627.91 |
1671062400000 | 6442.9799 |
1671148800000 | 6352.78 |
1671408000000 | 6341.85 |
1671494400000 | 6360.54 |
1671580800000 | 6429.54 |
1671667200000 | 6329.06 |
1671753600000 | 6377.9399 |
1672099200000 | 6422.16 |
1672185600000 | 6381.75 |
1672272000000 | 6449.57 |
1672358400000 | 6369.59 |
1672617600000 | 6449.25 |
1672704000000 | 6415.6899 |
1672790400000 | 6583.27 |
1672876800000 | 6471.61 |
1672963200000 | 6651.77 |
1673222400000 | 6822.2 |
1673308800000 | 6740.29 |
1673395200000 | 6845.17 |
1673481600000 | 6865.94 |
1673568000000 | 6874.61 |
1673827200000 | 6919.76 |
1673913600000 | 6951.36 |
1674000000000 | 6970.7 |
1674086400000 | 6833.05 |
1674172800000 | 6899.81 |
1674432000000 | 6887.02 |
1674518400000 | 6912.41 |
1674604800000 | 6916.98 |
1674691200000 | 6928.1 |
1674777600000 | 6931.51 |
1675036800000 | 6945.33 |
1675123200000 | 6918.59 |
1675209600000 | 6963.45 |
1675296000000 | 7122.79 |
1675382400000 | 7059.87 |
1675641600000 | 6882.76 |
1675728000000 | 6878.07 |
1675814400000 | 6964.57 |
1675900800000 | 6940.69 |
1675987200000 | 6745.76 |
1676246400000 | 6838.32 |
1676332800000 | 6799.18 |
1676419200000 | 6839.21 |
1676505600000 | 6872.99 |
1676592000000 | 6827.67 |
1676851200000 | 6919.72 |
1676937600000 | 6882.15 |
1677024000000 | 6851.26 |
1677110400000 | 6832.56 |
1677196800000 | 6699.27 |
1677456000000 | 6827.46 |
1677542400000 | 6798.79 |
1677628800000 | 6794.76 |
1677715200000 | 6766.55 |
1677801600000 | 6836.17 |
1678060800000 | 6795.2 |
1678147200000 | 6702.6 |
1678233600000 | 6693.33 |
1678320000000 | 6707.89 |
1678406400000 | 6698.03 |
1678665600000 | 6595.12 |
1678752000000 | 6685.95 |
1678838400000 | 6403.38 |
1678924800000 | 6557.56 |
1679011200000 | 6492.57 |
1679270400000 | 6615.63 |
1679356800000 | 6678.8 |
1679443200000 | 6716.16 |
1679529600000 | 6781.14 |
1679616000000 | 6617.27 |
1679875200000 | 6669.01 |
1679961600000 | 6703.66 |
1680048000000 | 6801.31 |
1680134400000 | 6915.19 |
1680220800000 | 6956.6 |
1680480000000 | 6976.02 |
1680566400000 | 6994.79 |
1680652800000 | 6910.56 |
1680739200000 | 6991.94 |
1681171200000 | 7050.06 |
1681257600000 | 7122.8 |
1681344000000 | 7140.24 |
1681430400000 | 7164.2 |
1681689600000 | 7160.26 |
1681776000000 | 7240.39 |
1681862400000 | 7252.31 |
1681948800000 | 7273.48 |
1682035200000 | 7249.41 |
1682294400000 | 7335.07 |
1682380800000 | 7243.95 |
1682467200000 | 7222.71 |
1682553600000 | 7127.33 |
1682640000000 | 7262.56 |
1682899200000 | 7223.76 |
1682985600000 | 7086.86 |
1683072000000 | 7194.26 |
1683158400000 | 7134.78 |
1683244800000 | 7271.55 |
1683504000000 | 7260.57 |
1683590400000 | 7179.8 |
1683676800000 | 7185.3 |
1683763200000 | 7171.5 |
1683849600000 | 7145.6 |
1684108800000 | 7175.34 |
1684195200000 | 7106.28 |
1684281600000 | 7005.79 |
1684368000000 | 7030.21 |
1684454400000 | 7076.64 |
1684713600000 | 7061.93 |
1684800000000 | 7027.23 |
1684886400000 | 6911.84 |
1684972800000 | 6831.49 |
1685059200000 | 6894.51 |
1685318400000 | 6894.35 |
1685404800000 | 6829.37 |
1685491200000 | 6646.75 |
1685577600000 | 6748.86 |
1685664000000 | 6897.37 |
1685923200000 | 6843.71 |
1686009600000 | 6848.24 |
1686096000000 | 6810.93 |
1686182400000 | 6862.46 |
1686268800000 | 6699.89 |
1686528000000 | 6752.23 |
1686614400000 | 6837.9 |
1686700800000 | 6872.4 |
1686787200000 | 6891.45 |
1686873600000 | 6975.42 |
1687132800000 | 6789.02 |
1687219200000 | 6705.45 |
1687305600000 | 6736.59 |
1687392000000 | 6750.25 |
1687478400000 | 6708.52 |
1687737600000 | 6782.96 |
1687824000000 | 6797.07 |
1687910400000 | 6842.67 |
1687996800000 | 6815.08 |
1688083200000 | 6923.6 |
1688342400000 | 6923.45 |
1688428800000 | 6927.89 |
1688515200000 | 6825.14 |
1688601600000 | 6669.32 |
1688688000000 | 6849.2 |
1688947200000 | 6872.51 |
1689033600000 | 6963.24 |
1689120000000 | 7178.14 |
1689206400000 | 7240.41 |
1689292800000 | 7196.74 |
1689552000000 | 7137.06 |
1689638400000 | 7242.65 |
1689724800000 | 7233.13 |
1689811200000 | 7254.2 |
1689897600000 | 7196.91 |
1690156800000 | 7187.93 |
1690243200000 | 7240.19 |
1690329600000 | 7207.96 |
1690416000000 | 7265.69 |
1690502400000 | 7374.97 |
1690761600000 | 7323.74 |
1690848000000 | 7233.19 |
1690934400000 | 7101.35 |
1691020800000 | 7031.09 |
1691107200000 | 7102.8 |
1691366400000 | 7104.78 |
1691452800000 | 7009.86 |
1691539200000 | 7047.5 |
1691625600000 | 7155.74 |
1691712000000 | 7039.72 |
1691971200000 | 6999.5 |
1692057600000 | 6937.51 |
1692144000000 | 6922.56 |
1692230400000 | 6874.79 |
1692316800000 | 6820.56 |
1692576000000 | 6810.08 |
1692662400000 | 6823.7 |
1692748800000 | 6833.47 |
1692835200000 | 6843.99 |
1692921600000 | 6798.31 |
1693180800000 | 6879.95 |
1693267200000 | 6977.52 |
1693353600000 | 7071.61 |
1693440000000 | 7066.62 |
1693526400000 | 7066.86 |
1693785600000 | 7023.67 |
1693872000000 | 6897 |
1693958400000 | 6916.04 |
1694044800000 | 6856.79 |
1694131200000 | 6856.97 |
1694390400000 | 6913.52 |
1694476800000 | 6783.39 |
1694563200000 | 6767.02 |
1694649600000 | 6808.79 |
1694736000000 | 6888.27 |
1694995200000 | 6782.96 |
1695081600000 | 6758.62 |
1695168000000 | 6867.71 |
1695254400000 | 6675.83 |
1695340800000 | 6658.71 |
1695600000000 | 6559.55 |
1695686400000 | 6512.14 |
1695772800000 | 6460.07 |
1695859200000 | 6532.9 |
1695945600000 | 6601.79 |
1696204800000 | 6427.36 |
1696291200000 | 6357.63 |
1696377600000 | 6371.15 |
1696464000000 | 6373.95 |
1696550400000 | 6400.75 |
1696809600000 | 6349.28 |
1696896000000 | 6535.32 |
1696982400000 | 6549.7299 |
1697068800000 | 6481.4399 |
1697155200000 | 6413.03 |
1697414400000 | 6436.58 |
1697500800000 | 6424.78 |
1697587200000 | 6330.71 |
1697673600000 | 6305.85 |
1697760000000 | 6223.21 |
1698019200000 | 6238.1 |
1698105600000 | 6234.42 |
1698192000000 | 6222.92 |
1698278400000 | 6265.41 |
1698364800000 | 6331.45 |
1698624000000 | 6364.99 |
1698710400000 | 6449.04 |
1698796800000 | 6395.9 |
1698883200000 | 6565.51 |
1698969600000 | 6632.88 |
1699228800000 | 6567.43 |
1699315200000 | 6529.17 |
1699401600000 | 6582.18 |
1699488000000 | 6707.67 |
1699574400000 | 6648.21 |
1699833600000 | 6699.26 |
1699920000000 | 6902.76 |
1700006400000 | 6983.8 |
1700092800000 | 6900.66 |
1700179200000 | 6937.12 |
1700438400000 | 6971.22 |
1700524800000 | 6957.19 |
1700611200000 | 6927.25 |
1700697600000 | 6972.04 |
1700784000000 | 7056.1 |
1701043200000 | 7005.41 |
1701129600000 | 7005.56 |
1701216000000 | 7023.75 |
1701302400000 | 7011.16 |
1701388800000 | 7016.24 |
1701648000000 | 6975.94 |
1701734400000 | 7005.28 |
1701820800000 | 7076.87 |
1701907200000 | 7095.89 |
1701993600000 | 7123.31 |
1702252800000 | 7165 |
1702339200000 | 7203.82 |
1702425600000 | 7314.51 |
1702512000000 | 7517.99 |
1702598400000 | 7440.37 |
1702857600000 | 7463.59 |
1702944000000 | 7564.57 |
1703030400000 | 7564.12 |
1703116800000 | 7557.21 |
1703203200000 | 7585.29 |
1703635200000 | 7664.18 |
1703721600000 | 7656.27 |
1703808000000 | 7636.11 |
1704153600000 | 7534.35 |
1704240000000 | 7369.35 |
1704326400000 | 7381.08 |
1704412800000 | 7323.49 |
1704672000000 | 7324.14 |
1704758400000 | 7230.36 |
1704844800000 | 7220.79 |
1704931200000 | 7179.9 |
1705017600000 | 7226.53 |
1705276800000 | 7186.36 |
1705363200000 | 7110.92 |
1705449600000 | 6972.63 |
1705536000000 | 7014.93 |
1705622400000 | 6970.99 |
1705881600000 | 6978.82 |
1705968000000 | 6928.13 |
1706054400000 | 7036.42 |
1706140800000 | 7107.05 |
1706227200000 | 7231.97 |
1706486400000 | 7186.78 |
1706572800000 | 7159.07 |
1706659200000 | 7198.89 |
1706745600000 | 7157.89 |
1706832000000 | 7097.11 |
1707091200000 | 7030.4 |
1707177600000 | 7122.24 |
1707264000000 | 7092.21 |
1707350400000 | 7056.8 |
1707436800000 | 7005.23 |
1707696000000 | 7064.22 |
1707782400000 | 6990.95 |
1707868800000 | 7047.14 |
1707955200000 | 7113.1 |
1708041600000 | 7156.96 |
1708300800000 | 7123.58 |
1708387200000 | 7287.43 |
1708473600000 | 7256.1 |
1708560000000 | 7304.2 |
1708646400000 | 7369.45 |
1708905600000 | 7356.74 |
1708992000000 | 7365.18 |
1709078400000 | 7291.77 |
1709164800000 | 7282.35 |
1709251200000 | 7368.57 |
1709510400000 | 7344.56 |
1709596800000 | 7332.92 |
1709683200000 | 7459.49 |
1709769600000 | 7565.55 |
1709856000000 | 7616.84 |
1710115200000 | 7572.48 |
1710201600000 | 7628.03 |
1710288000000 | 7646.13 |
1710374400000 | 7572.49 |
1710460800000 | 7602.7 |
1710720000000 | 7607.86 |
1710806400000 | 7670.22 |
1710892800000 | 7749.81 |
1710979200000 | 7789.93 |
1711065600000 | 7758.08 |
1711324800000 | 7772.15 |
1711411200000 | 7738.09 |
1711497600000 | 7767.22 |
1711584000000 | 7743.61 |
1712016000000 | 7727.33 |
1712102400000 | 7829.29 |
1712188800000 | 7826.38 |
1712275200000 | 7693.64 |
1712534400000 | 7736.93 |
1712620800000 | 7708.02 |
1712707200000 | 7666.99 |
1712793600000 | 7567.13 |
1712880000000 | 7462.9 |
1713139200000 | 7461.74 |
1713225600000 | 7382.78 |
1713312000000 | 7410.19 |
1713398400000 | 7441.02 |
1713484800000 | 7445.22 |
1713744000000 | 7464.81 |
1713830400000 | 7501.92 |
1713916800000 | 7441.77 |
1714003200000 | 7366.69 |
1714089600000 | 7371.13 |
1714348800000 | 7410.08 |
1714435200000 | 7384.19 |
1714521600000 | 7375.88 |
1714608000000 | 7353.71 |
1714694400000 | 7459.03 |
1714953600000 | 7510.01 |
1715040000000 | 7636.69 |
1715126400000 | 7605.77 |
1715212800000 | 7642.31 |
1715299200000 | 7572.14 |
1715558400000 | 7629.32 |
1715644800000 | 7618.22 |
1715731200000 | 7666.36 |
1715817600000 | 7601.51 |
1715904000000 | 7615.22 |
1716163200000 | 7654.17 |
1716249600000 | 7646.08 |
1716336000000 | 7555.56 |
1716422400000 | 7551.06 |
1716508800000 | 7562.87 |
1716768000000 | 7634.1 |
1716854400000 | 7591.11 |
1716940800000 | 7462.57 |
1717027200000 | 7561.9 |
1717113600000 | 7587.71 |
1717372800000 | 7581.73 |
1717459200000 | 7566.31 |
1717545600000 | 7562.32 |
1717632000000 | 7553.2 |
1717718400000 | 7518.31 |
1717977600000 | 7442.85 |
1718064000000 | 7442.27 |
1718150400000 | 7572.45 |
1718236800000 | 7363.84 |
1718323200000 | 7207.69 |
1718582400000 | 7237.07 |
1718668800000 | 7322.34 |
1718755200000 | 7289.31 |
1718841600000 | 7352.58 |
1718928000000 | 7264.34 |
1719187200000 | 7408.78 |
1719273600000 | 7399.84 |
1719360000000 | 7321.94 |
1719446400000 | 7322.88 |
1719532800000 | 7250.93 |
1719792000000 | 7244.63 |
1719878400000 | 7267.35 |
1719964800000 | 7378.61 |
1720051200000 | 7407.45 |
1720137600000 | 7374.45 |
1720396800000 | 7377.17 |
1720483200000 | 7312.99 |
1720569600000 | 7289.94 |
1720656000000 | 7390.55 |
1720742400000 | 7466.62 |
1721001600000 | 7344.92 |
1721088000000 | 7335.65 |
1721174400000 | 7438.41 |
1721260800000 | 7465.85 |
1721347200000 | 7348.49 |
1721606400000 | 7446.87 |
1721692800000 | 7357.91 |
1721779200000 | 7389.09 |
1721865600000 | 7372.81 |
1721952000000 | 7366.12 |
1722211200000 | 7300.37 |
1722297600000 | 7310.08 |
1722384000000 | 7374.14 |
1722470400000 | 7294.52 |
1722556800000 | 7283.61 |
1722816000000 | 7204.42 |
1722902400000 | 7145.52 |
1722988800000 | 7240.23 |
1723075200000 | 7188.32 |
1723161600000 | 7221.91 |
1723420800000 | 7184.16 |
1723507200000 | 7205.46 |
1723593600000 | 7254.87 |
1723680000000 | 7301.49 |
1723766400000 | 7347.34 |
1724025600000 | 7429.16 |
1724112000000 | 7453 |
1724198400000 | 7529.71 |
1724284800000 | 7526.42 |
1724371200000 | 7632.26 |
1724630400000 | 7643.44 |
1724716800000 | 7655.57 |
1724803200000 | 7741.89 |
1724889600000 | 7769.34 |
1724976000000 | 7771.88 |
1725235200000 | 7751.76 |
1725321600000 | 7708.45 |
1725408000000 | 7736.05 |
1725494400000 | 7638.99 |
1725580800000 | 7603.37 |
1725840000000 | 7656.11 |
1725926400000 | 7589.64 |
1726012800000 | 7611.85 |
1726099200000 | 7643.39 |
1726185600000 | 7766.23 |
1726444800000 | 7753.01 |
1726531200000 | 7828.83 |
1726617600000 | 7773.41 |
1726704000000 | 7906.14 |
1726790400000 | 7775.07 |
1727049600000 | 7792.47 |
1727136000000 | 7873.72 |
1727222400000 | 7905.72 |
1727308800000 | 7960.68 |
1727395200000 | 8195.26 |
1727654400000 | 8116.08 |
1727740800000 | 8013.47 |
1727827200000 | 7984.37 |
1727913600000 | 7897.5 |
1728000000000 | 7893.87 |
1728259200000 | 7875.95 |
1728345600000 | 7808.69 |
1728432000000 | 7835.3 |
1728518400000 | 7824.85 |
1728604800000 | 7848.49 |
1728864000000 | 7819.8 |
1728950400000 | 7755.26 |
1729036800000 | 7707.55 |
1729123200000 | 7658.06 |
1729209600000 | 7724.43 |
1729468800000 | 7651.71 |
1729555200000 | 7593.09 |
1729641600000 | 7503.97 |
1729728000000 | 7468.66 |
1729814400000 | 7503.31 |
1730073600000 | 7520.78 |
1730160000000 | 7431.81 |
1730246400000 | 7388.53 |
1730332800000 | 7342.19 |
1730419200000 | 7410.77 |
1730678400000 | 7399.48 |
1730764800000 | 7350.75 |
1730851200000 | 7149.81 |
1730937600000 | 7246.08 |
1731024000000 | 7106.98 |
1731283200000 | 7140.68 |
1731369600000 | 6894.03 |
1731456000000 | 6840.6 |
1731542400000 | 6874.39 |
1731628800000 | 6836.57 |
1731888000000 | 6849.08 |
1731974400000 | 6853.72 |
1732060800000 | 6778.96 |
1732147200000 | 6780.68 |
1732233600000 | 6783.02 |
1732492800000 | 6832.25 |
1732579200000 | 6751.36 |
1732665600000 | 6789.88 |
1732752000000 | 6774.49 |
1732838400000 | 6806.08 |
STOXX Europe 600 Optimised Chemicals | STOXX Europe 600 | |
---|---|---|
2017 | 30.3988784281 | 26.341242119594 |
2018 | -17.446460273924 | -15.267919818973 |
2019 | 28.196154849914 | 24.956848471526 |
2020 | 19.858952124539 | 6.8841277505539 |
2021 | 13.316230405506 | 16.229174395127 |
2022 | -22.171218409719 | -16.310775807748 |
2023 | 20.224044287192 | 20.195836708214 |
2024 | -11.859610184714 | 4.9525096011001 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
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 |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
AIR LIQUIDE | Chemicals | France | 20.089% |
BASF | Chemicals | Germany | 19.157% |
GIVAUDAN | Chemicals | Switzerland | 16.786% |
SYMRISE | Chemicals | Germany | 6.646% |
COVESTRO | Chemicals | Germany | 5.520% |
AKZO NOBEL | Chemicals | Netherlands | 4.779% |
IMCD | Chemicals | Netherlands | 3.997% |
BRENNTAG | Chemicals | Germany | 3.980% |
CRODA INTERNATIONAL | Chemicals | UK | 2.785% |
EMS-CHEMIE HLDG | Chemicals | Switzerland | 2.317% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.