Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Real Estate
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 Real Estate | 178.9 | 149.5 | 5.8 | 5.1 | 22.9 | 1.7 | 15.3 | 1.2 | 24.4 |
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)
Real Estate | 100.0 |
---|
Country weighting
UK | 37.3 |
---|---|
Germany | 21.4 |
France | 16.8 |
Sweden | 11.4 |
Switzerland | 8.0 |
Spain | 3.1 |
Belgium | 1.8 |
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 Real Estate | -1.2 | -1.5 | 10.0 | -27.9 | -26.6 | N/A | N/A | 10.2 | -10.4 | -6.1 |
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 Real Estate | N/A | N/A | 21.8 | 29.4 | 28.1 | N/A | N/A | 0.2 | -0.5 | -0.3 |
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 Real Estate | 0.7 | 0.7 | 0.7 | 0.8 | 0.8 | 17.1 | 15.7 | 16.1 | 19.3 | 17.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Real Estate | 1.0 | 1.1 | 1.2 | 1.2 | 1.1 | 0.3 | -0.4 | 0.0 | -0.7 | -0.7 |
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 Real Estate
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 Real Estate | -42.8 | 16.0 | 19.3 | 19.3 | 1.0 | 3.1 | 7.6 | 9.5 |
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 Real Estate | |
---|---|
1221782400000 | 1000 |
1222041600000 | 982.71 |
1222128000000 | 973.3 |
1222214400000 | 975.9 |
1222300800000 | 980.63 |
1222387200000 | 966.86 |
1222646400000 | 895.3 |
1222732800000 | 899.22 |
1222819200000 | 897.03 |
1222905600000 | 885.14 |
1222992000000 | 891.52 |
1223251200000 | 814.88 |
1223337600000 | 813.08 |
1223424000000 | 769.67 |
1223510400000 | 756.07 |
1223596800000 | 701.85 |
1223856000000 | 735.77 |
1223942400000 | 791.95 |
1224028800000 | 737.94 |
1224115200000 | 721.88 |
1224201600000 | 711.85 |
1224460800000 | 710.26 |
1224547200000 | 700.66 |
1224633600000 | 651.6 |
1224720000000 | 631.53 |
1224806400000 | 583.92 |
1225065600000 | 555.79 |
1225152000000 | 562.2 |
1225238400000 | 601.12 |
1225324800000 | 625.76 |
1225411200000 | 638.59 |
1225670400000 | 647.9 |
1225756800000 | 679.51 |
1225843200000 | 692.58 |
1225929600000 | 640.62 |
1226016000000 | 625.49 |
1226275200000 | 614.85 |
1226361600000 | 568.85 |
1226448000000 | 562.21 |
1226534400000 | 539.96 |
1226620800000 | 544.05 |
1226880000000 | 534.24 |
1226966400000 | 537.01 |
1227052800000 | 518.81 |
1227139200000 | 491.6 |
1227225600000 | 481.14 |
1227484800000 | 511.79 |
1227571200000 | 518.72 |
1227657600000 | 518.63 |
1227744000000 | 529.03 |
1227830400000 | 532.92 |
1228089600000 | 496.55 |
1228176000000 | 510.9 |
1228262400000 | 515.4 |
1228348800000 | 506.66 |
1228435200000 | 498.14 |
1228694400000 | 524.53 |
1228780800000 | 537.16 |
1228867200000 | 539.84 |
1228953600000 | 544.67 |
1229040000000 | 537.66 |
1229299200000 | 558.75 |
1229385600000 | 556.11 |
1229472000000 | 578.86 |
1229558400000 | 595.91 |
1229644800000 | 567 |
1229904000000 | 552.73 |
1229990400000 | 564.95 |
1230076800000 | 566.43 |
1230508800000 | 552.08 |
1230595200000 | 559.15 |
1230681600000 | 558.25 |
1230854400000 | 587.24 |
1231113600000 | 587.43 |
1231200000000 | 616.18 |
1231286400000 | 629.63 |
1231372800000 | 619.97 |
1231459200000 | 610.42 |
1231718400000 | 580.72 |
1231804800000 | 548.94 |
1231891200000 | 510.35 |
1231977600000 | 492.42 |
1232064000000 | 505.73 |
1232323200000 | 489.85 |
1232409600000 | 454.04 |
1232496000000 | 450.76 |
1232582400000 | 458.28 |
1232668800000 | 436.51 |
1232928000000 | 467.49 |
1233014400000 | 459.87 |
1233100800000 | 480.88 |
1233187200000 | 472.73 |
1233273600000 | 475.37 |
1233532800000 | 446.44 |
1233619200000 | 458.4 |
1233705600000 | 469.97 |
1233792000000 | 458.14 |
1233878400000 | 477.46 |
1234137600000 | 512.57 |
1234224000000 | 491.67 |
1234310400000 | 482.28 |
1234396800000 | 465.95 |
1234483200000 | 473.96 |
1234742400000 | 459.25 |
1234828800000 | 428.19 |
1234915200000 | 427.08 |
1235001600000 | 425.64 |
1235088000000 | 405.24 |
1235347200000 | 404.53 |
1235433600000 | 400.43 |
1235520000000 | 406.52 |
1235606400000 | 423.91 |
1235692800000 | 426.22 |
1235952000000 | 393.5 |
1236038400000 | 381.82 |
1236124800000 | 386.05 |
1236211200000 | 378.06 |
1236297600000 | 363.13 |
1236556800000 | 339.28 |
1236643200000 | 362.64 |
1236729600000 | 365.47 |
1236816000000 | 370.29 |
1236902400000 | 384.12 |
1237161600000 | 403.81 |
1237248000000 | 402.04 |
1237334400000 | 413.61 |
1237420800000 | 446.12 |
1237507200000 | 441.36 |
1237766400000 | 448.94 |
1237852800000 | 456.03 |
1237939200000 | 457.7 |
1238025600000 | 451.14 |
1238112000000 | 445.12 |
1238371200000 | 414.65 |
1238457600000 | 435.65 |
1238544000000 | 444.99 |
1238630400000 | 488.43 |
1238716800000 | 483.17 |
1238976000000 | 494.24 |
1239062400000 | 478.31 |
1239148800000 | 492.22 |
1239235200000 | 520.28 |
1239667200000 | 541.94 |
1239753600000 | 531.49 |
1239840000000 | 527.82 |
1239926400000 | 535.19 |
1240185600000 | 498.2 |
1240272000000 | 492.32 |
1240358400000 | 521.48 |
1240444800000 | 517.56 |
1240531200000 | 534.47 |
1240790400000 | 523.66 |
1240876800000 | 509.37 |
1240963200000 | 523.07 |
1241049600000 | 524.24 |
1241136000000 | 519.2 |
1241395200000 | 526.96 |
1241481600000 | 542.68 |
1241568000000 | 568.81 |
1241654400000 | 584.11 |
1241740800000 | 568.24 |
1242000000000 | 565.82 |
1242086400000 | 559.92 |
1242172800000 | 515.43 |
1242259200000 | 523.19 |
1242345600000 | 523.77 |
1242604800000 | 530.94 |
1242691200000 | 551.38 |
1242777600000 | 559.15 |
1242864000000 | 538.24 |
1242950400000 | 553.61 |
1243209600000 | 554.6 |
1243296000000 | 551.98 |
1243382400000 | 557.68 |
1243468800000 | 545.96 |
1243555200000 | 557.69 |
1243814400000 | 579.79 |
1243900800000 | 580.25 |
1243987200000 | 557.3 |
1244073600000 | 561.22 |
1244160000000 | 556.89 |
1244419200000 | 550.41 |
1244505600000 | 562.43 |
1244592000000 | 571.1 |
1244678400000 | 574.72 |
1244764800000 | 578.55 |
1245024000000 | 561.73 |
1245110400000 | 565.63 |
1245196800000 | 550.06 |
1245283200000 | 546.4 |
1245369600000 | 559.74 |
1245628800000 | 541.93 |
1245715200000 | 541.53 |
1245801600000 | 550.47 |
1245888000000 | 547.82 |
1245974400000 | 559.99 |
1246233600000 | 564.54 |
1246320000000 | 553.24 |
1246406400000 | 566 |
1246492800000 | 551.47 |
1246579200000 | 551.75 |
1246838400000 | 545.02 |
1246924800000 | 543.28 |
1247011200000 | 521.56 |
1247097600000 | 528.18 |
1247184000000 | 530.19 |
1247443200000 | 541.7 |
1247529600000 | 546.29 |
1247616000000 | 566.3 |
1247702400000 | 573.84 |
1247788800000 | 577.83 |
1248048000000 | 588.34 |
1248134400000 | 595.75 |
1248220800000 | 591.27 |
1248307200000 | 602.84 |
1248393600000 | 603.78 |
1248652800000 | 597.07 |
1248739200000 | 599 |
1248825600000 | 600.47 |
1248912000000 | 618.28 |
1248998400000 | 630.13 |
1249257600000 | 642.29 |
1249344000000 | 655.03 |
1249430400000 | 684.83 |
1249516800000 | 710.2 |
1249603200000 | 694.23 |
1249862400000 | 697.48 |
1249948800000 | 672.66 |
1250035200000 | 694.91 |
1250121600000 | 711.02 |
1250208000000 | 724.39 |
1250467200000 | 693.29 |
1250553600000 | 698.11 |
1250640000000 | 696.89 |
1250726400000 | 702.21 |
1250812800000 | 712.15 |
1251072000000 | 727.4 |
1251158400000 | 734.69 |
1251244800000 | 729.2 |
1251331200000 | 716.98 |
1251417600000 | 733.45 |
1251676800000 | 730.98 |
1251763200000 | 708.3099 |
1251849600000 | 698.48 |
1251936000000 | 707.12 |
1252022400000 | 721.6 |
1252281600000 | 737.49 |
1252368000000 | 747.04 |
1252454400000 | 769.66 |
1252540800000 | 765.26 |
1252627200000 | 774.92 |
1252886400000 | 772.14 |
1252972800000 | 771.35 |
1253059200000 | 792.53 |
1253145600000 | 797.38 |
1253232000000 | 807.96 |
1253491200000 | 792.1 |
1253577600000 | 797.23 |
1253664000000 | 783.3099 |
1253750400000 | 761.94 |
1253836800000 | 751.03 |
1254096000000 | 758.46 |
1254182400000 | 750.21 |
1254268800000 | 746.99 |
1254355200000 | 734.77 |
1254441600000 | 720.12 |
1254700800000 | 728.27 |
1254787200000 | 750.21 |
1254873600000 | 755.75 |
1254960000000 | 760.02 |
1255046400000 | 761.19 |
1255305600000 | 764.94 |
1255392000000 | 759.92 |
1255478400000 | 777.08 |
1255564800000 | 785.74 |
1255651200000 | 782.99 |
1255910400000 | 800.67 |
1255996800000 | 798.22 |
1256083200000 | 809.5599 |
1256169600000 | 798.32 |
1256256000000 | 793.53 |
1256515200000 | 787.66 |
1256601600000 | 774.87 |
1256688000000 | 741.47 |
1256774400000 | 773.96 |
1256860800000 | 768.72 |
1257120000000 | 754.87 |
1257206400000 | 743.34 |
1257292800000 | 770.35 |
1257379200000 | 773.09 |
1257465600000 | 777.53 |
1257724800000 | 798.3099 |
1257811200000 | 795.15 |
1257897600000 | 811.11 |
1257984000000 | 804.27 |
1258070400000 | 818.96 |
1258329600000 | 836.76 |
1258416000000 | 825.03 |
1258502400000 | 830.65 |
1258588800000 | 806.96 |
1258675200000 | 783.72 |
1258934400000 | 804.17 |
1259020800000 | 801.16 |
1259107200000 | 798.86 |
1259193600000 | 762.66 |
1259280000000 | 773.92 |
1259539200000 | 756.99 |
1259625600000 | 790.52 |
1259712000000 | 796.5599 |
1259798400000 | 795.51 |
1259884800000 | 784.05 |
1260144000000 | 778.66 |
1260230400000 | 752.26 |
1260316800000 | 748.92 |
1260403200000 | 741.45 |
1260489600000 | 736.04 |
1260748800000 | 738.13 |
1260835200000 | 738 |
1260921600000 | 754.74 |
1261008000000 | 732.78 |
1261094400000 | 729.58 |
1261353600000 | 738.98 |
1261440000000 | 729.87 |
1261526400000 | 733.47 |
1261612800000 | 736.63 |
1261958400000 | 740.87 |
1262044800000 | 745.84 |
1262131200000 | 748.19 |
1262217600000 | 766.83 |
1262563200000 | 772.78 |
1262649600000 | 770.89 |
1262736000000 | 762.07 |
1262822400000 | 753.42 |
1262908800000 | 753.64 |
1263168000000 | 769.82 |
1263254400000 | 768.91 |
1263340800000 | 769.62 |
1263427200000 | 763.55 |
1263513600000 | 759.08 |
1263772800000 | 764.37 |
1263859200000 | 762.8 |
1263945600000 | 748.66 |
1264032000000 | 735.9299 |
1264118400000 | 727.66 |
1264377600000 | 731.64 |
1264464000000 | 731.3099 |
1264550400000 | 725.57 |
1264636800000 | 721.15 |
1264723200000 | 718.19 |
1264982400000 | 721 |
1265068800000 | 734.52 |
1265155200000 | 728.64 |
1265241600000 | 713.15 |
1265328000000 | 701.13 |
1265587200000 | 691.73 |
1265673600000 | 686.33 |
1265760000000 | 693.54 |
1265846400000 | 683.88 |
1265932800000 | 687.02 |
1266192000000 | 687.76 |
1266278400000 | 695.23 |
1266364800000 | 704.94 |
1266451200000 | 707.79 |
1266537600000 | 698.51 |
1266796800000 | 704.8 |
1266883200000 | 701.83 |
1266969600000 | 702.98 |
1267056000000 | 690.76 |
1267142400000 | 694.66 |
1267401600000 | 692.54 |
1267488000000 | 709.23 |
1267574400000 | 721.64 |
1267660800000 | 722.88 |
1267747200000 | 732.6799 |
1268006400000 | 728.96 |
1268092800000 | 717.6799 |
1268179200000 | 720.87 |
1268265600000 | 717.92 |
1268352000000 | 723.54 |
1268611200000 | 715.72 |
1268697600000 | 726.11 |
1268784000000 | 730.34 |
1268870400000 | 727.46 |
1268956800000 | 716.41 |
1269216000000 | 713.96 |
1269302400000 | 712.45 |
1269388800000 | 704.82 |
1269475200000 | 710.74 |
1269561600000 | 717.74 |
1269820800000 | 731.32 |
1269907200000 | 732.12 |
1269993600000 | 737.04 |
1270080000000 | 745.02 |
1270512000000 | 742.23 |
1270598400000 | 739.77 |
1270684800000 | 732.42 |
1270771200000 | 750.58 |
1271030400000 | 753.5 |
1271116800000 | 749.54 |
1271203200000 | 754.5 |
1271289600000 | 754 |
1271376000000 | 745.5 |
1271635200000 | 728.32 |
1271721600000 | 735.52 |
1271808000000 | 737.1799 |
1271894400000 | 726.24 |
1271980800000 | 732.8099 |
1272240000000 | 734.82 |
1272326400000 | 717.01 |
1272412800000 | 695.7 |
1272499200000 | 707.87 |
1272585600000 | 711.27 |
1272844800000 | 707.76 |
1272931200000 | 679.16 |
1273017600000 | 659.97 |
1273104000000 | 645.12 |
1273190400000 | 607.75 |
1273449600000 | 657.26 |
1273536000000 | 648.96 |
1273622400000 | 661.67 |
1273708800000 | 652.34 |
1273795200000 | 619.78 |
1274054400000 | 618.91 |
1274140800000 | 633.42 |
1274227200000 | 613.41 |
1274313600000 | 601.3 |
1274400000000 | 607.6799 |
1274659200000 | 601.74 |
1274745600000 | 571.71 |
1274832000000 | 582.24 |
1274918400000 | 609.46 |
1275004800000 | 613.07 |
1275264000000 | 616.1799 |
1275350400000 | 622.13 |
1275436800000 | 622.65 |
1275523200000 | 631.52 |
1275609600000 | 608.52 |
1275868800000 | 595.16 |
1275955200000 | 586.16 |
1276041600000 | 604.32 |
1276128000000 | 620.92 |
1276214400000 | 619.34 |
1276473600000 | 637.29 |
1276560000000 | 643.89 |
1276646400000 | 644.16 |
1276732800000 | 640.59 |
1276819200000 | 644.58 |
1277078400000 | 647.76 |
1277164800000 | 647.12 |
1277251200000 | 640.78 |
1277337600000 | 630.97 |
1277424000000 | 632.2 |
1277683200000 | 640.25 |
1277769600000 | 622.54 |
1277856000000 | 617.0599 |
1277942400000 | 611.37 |
1278028800000 | 616.12 |
1278288000000 | 608.98 |
1278374400000 | 627.24 |
1278460800000 | 642.28 |
1278547200000 | 654.3 |
1278633600000 | 643.94 |
1278892800000 | 650.12 |
1278979200000 | 667.09 |
1279065600000 | 667.59 |
1279152000000 | 669.6 |
1279238400000 | 659.79 |
1279497600000 | 663.0599 |
1279584000000 | 661.26 |
1279670400000 | 672.33 |
1279756800000 | 694.27 |
1279843200000 | 699.99 |
1280102400000 | 711.27 |
1280188800000 | 720.25 |
1280275200000 | 715.66 |
1280361600000 | 719.07 |
1280448000000 | 714.23 |
1280707200000 | 737.11 |
1280793600000 | 738.29 |
1280880000000 | 728.85 |
1280966400000 | 729.24 |
1281052800000 | 725.7 |
1281312000000 | 732.77 |
1281398400000 | 715.08 |
1281484800000 | 695.75 |
1281571200000 | 688.03 |
1281657600000 | 688.35 |
1281916800000 | 694.67 |
1282003200000 | 706.82 |
1282089600000 | 707.11 |
1282176000000 | 701.46 |
1282262400000 | 688.03 |
1282521600000 | 691.99 |
1282608000000 | 682.72 |
1282694400000 | 682 |
1282780800000 | 689.7 |
1282867200000 | 699.14 |
1283126400000 | 694.4 |
1283212800000 | 696.3099 |
1283299200000 | 719.34 |
1283385600000 | 722.02 |
1283472000000 | 732.17 |
1283731200000 | 736.79 |
1283817600000 | 723.23 |
1283904000000 | 734.5 |
1283990400000 | 742.41 |
1284076800000 | 739.27 |
1284336000000 | 748.61 |
1284422400000 | 758.07 |
1284508800000 | 761.16 |
1284595200000 | 762.08 |
1284681600000 | 752.59 |
1284940800000 | 770.8 |
1285027200000 | 768.8099 |
1285113600000 | 769.96 |
1285200000000 | 766.51 |
1285286400000 | 787.96 |
1285545600000 | 785.36 |
1285632000000 | 794.03 |
1285718400000 | 791.4299 |
1285804800000 | 791.66 |
1285891200000 | 804.71 |
1286150400000 | 800.03 |
1286236800000 | 819.33 |
1286323200000 | 828.83 |
1286409600000 | 843.04 |
1286496000000 | 831.6 |
1286755200000 | 829.26 |
1286841600000 | 824.64 |
1286928000000 | 842.87 |
1287014400000 | 853.47 |
1287100800000 | 850.41 |
1287360000000 | 845.23 |
1287446400000 | 836.4 |
1287532800000 | 847.4 |
1287619200000 | 849.67 |
1287705600000 | 840.64 |
1287964800000 | 844.15 |
1288051200000 | 843.2 |
1288137600000 | 836.91 |
1288224000000 | 844.89 |
1288310400000 | 840.83 |
1288569600000 | 836.49 |
1288656000000 | 842.93 |
1288742400000 | 839.77 |
1288828800000 | 862.73 |
1288915200000 | 858.02 |
1289174400000 | 848.43 |
1289260800000 | 847.57 |
1289347200000 | 824.82 |
1289433600000 | 822.71 |
1289520000000 | 818.19 |
1289779200000 | 819.79 |
1289865600000 | 795.1 |
1289952000000 | 795.11 |
1290038400000 | 801.75 |
1290124800000 | 797.02 |
1290384000000 | 785.53 |
1290470400000 | 766.23 |
1290556800000 | 761 |
1290643200000 | 775.9299 |
1290729600000 | 765.57 |
1290988800000 | 748.3099 |
1291075200000 | 739.37 |
1291161600000 | 757.9 |
1291248000000 | 784.49 |
1291334400000 | 797.61 |
1291593600000 | 791.97 |
1291680000000 | 804.66 |
1291766400000 | 795.5 |
1291852800000 | 795.33 |
1291939200000 | 794.58 |
1292198400000 | 808.5 |
1292284800000 | 814.62 |
1292371200000 | 809.7 |
1292457600000 | 799.71 |
1292544000000 | 793.44 |
1292803200000 | 800.1 |
1292889600000 | 804.38 |
1292976000000 | 801.1799 |
1293062400000 | 802.25 |
1293148800000 | 805.46 |
1293408000000 | 802.64 |
1293494400000 | 805.0599 |
1293580800000 | 810.57 |
1293667200000 | 812.54 |
1293753600000 | 821.03 |
1294012800000 | 822.02 |
1294099200000 | 826.44 |
1294185600000 | 816.74 |
1294272000000 | 806.3 |
1294358400000 | 799.97 |
1294617600000 | 786.47 |
1294704000000 | 792.29 |
1294790400000 | 811.71 |
1294876800000 | 823.91 |
1294963200000 | 827.17 |
1295222400000 | 819.24 |
1295308800000 | 828 |
1295395200000 | 826.6799 |
1295481600000 | 810.8099 |
1295568000000 | 815.63 |
1295827200000 | 824.85 |
1295913600000 | 825.37 |
1296000000000 | 831.52 |
1296086400000 | 833.6 |
1296172800000 | 822.73 |
1296432000000 | 824.9 |
1296518400000 | 839.58 |
1296604800000 | 834.46 |
1296691200000 | 827.45 |
1296777600000 | 829.53 |
1297036800000 | 830.08 |
1297123200000 | 839.23 |
1297209600000 | 845.71 |
1297296000000 | 838.71 |
1297382400000 | 839.46 |
1297641600000 | 840.35 |
1297728000000 | 846.52 |
1297814400000 | 853.57 |
1297900800000 | 860.26 |
1297987200000 | 865.49 |
1298246400000 | 859.82 |
1298332800000 | 856.88 |
1298419200000 | 855.43 |
1298505600000 | 851.4 |
1298592000000 | 864.6 |
1298851200000 | 886.39 |
1298937600000 | 881.38 |
1299024000000 | 878.07 |
1299110400000 | 887.92 |
1299196800000 | 897.86 |
1299456000000 | 896.91 |
1299542400000 | 890.27 |
1299628800000 | 893.68 |
1299715200000 | 874.35 |
1299801600000 | 869.19 |
1300060800000 | 868.52 |
1300147200000 | 847.61 |
1300233600000 | 830.57 |
1300320000000 | 859.45 |
1300406400000 | 873.15 |
1300665600000 | 884.99 |
1300752000000 | 887.71 |
1300838400000 | 891.35 |
1300924800000 | 902.6 |
1301011200000 | 897.81 |
1301270400000 | 894.67 |
1301356800000 | 890.58 |
1301443200000 | 900.07 |
1301529600000 | 899.75 |
1301616000000 | 906.06 |
1301875200000 | 909.83 |
1301961600000 | 914.06 |
1302048000000 | 919.15 |
1302134400000 | 901.72 |
1302220800000 | 915.12 |
1302480000000 | 912.69 |
1302566400000 | 905.83 |
1302652800000 | 910.58 |
1302739200000 | 908.5 |
1302825600000 | 915.95 |
1303084800000 | 893.46 |
1303171200000 | 900.66 |
1303257600000 | 925.08 |
1303344000000 | 941.16 |
1303776000000 | 950.06 |
1303862400000 | 955.25 |
1303948800000 | 973.36 |
1304035200000 | 978.92 |
1304294400000 | 982.56 |
1304380800000 | 980.74 |
1304467200000 | 969.7 |
1304553600000 | 955.37 |
1304640000000 | 958.53 |
1304899200000 | 937.32 |
1304985600000 | 952.3 |
1305072000000 | 949.66 |
1305158400000 | 937.37 |
1305244800000 | 935.64 |
1305504000000 | 930.42 |
1305590400000 | 921.49 |
1305676800000 | 946.55 |
1305763200000 | 947.04 |
1305849600000 | 943.96 |
1306108800000 | 924.17 |
1306195200000 | 929.58 |
1306281600000 | 931.24 |
1306368000000 | 936.86 |
1306454400000 | 961.99 |
1306713600000 | 964.76 |
1306800000000 | 979.33 |
1306886400000 | 978.73 |
1306972800000 | 966.42 |
1307059200000 | 974.89 |
1307318400000 | 977.36 |
1307404800000 | 979.27 |
1307491200000 | 966 |
1307577600000 | 969.43 |
1307664000000 | 954.31 |
1307923200000 | 957.91 |
1308009600000 | 968.29 |
1308096000000 | 956.82 |
1308182400000 | 942.1 |
1308268800000 | 943.35 |
1308528000000 | 938.78 |
1308614400000 | 955.21 |
1308700800000 | 955.59 |
1308787200000 | 927.14 |
1308873600000 | 918.39 |
1309132800000 | 924.67 |
1309219200000 | 940.79 |
1309305600000 | 953.62 |
1309392000000 | 969.37 |
1309478400000 | 976.46 |
1309737600000 | 984.62 |
1309824000000 | 987.17 |
1309910400000 | 973.86 |
1309996800000 | 965.06 |
1310083200000 | 955.99 |
1310342400000 | 925.38 |
1310428800000 | 922.34 |
1310515200000 | 941.65 |
1310601600000 | 939.64 |
1310688000000 | 939.12 |
1310947200000 | 917.26 |
1311033600000 | 929.79 |
1311120000000 | 936.33 |
1311206400000 | 951.6 |
1311292800000 | 957.64 |
1311552000000 | 963.13 |
1311638400000 | 963.42 |
1311724800000 | 950.81 |
1311811200000 | 945.45 |
1311897600000 | 945 |
1312156800000 | 930.59 |
1312243200000 | 923.51 |
1312329600000 | 912.42 |
1312416000000 | 872.06 |
1312502400000 | 832.57 |
1312761600000 | 784.49 |
1312848000000 | 813.17 |
1312934400000 | 807.96 |
1313020800000 | 839.67 |
1313107200000 | 855.46 |
1313366400000 | 870.94 |
1313452800000 | 855.19 |
1313539200000 | 865.47 |
1313625600000 | 823.6799 |
1313712000000 | 818.73 |
1313971200000 | 825.1799 |
1314057600000 | 830.52 |
1314144000000 | 838.95 |
1314230400000 | 827.11 |
1314316800000 | 818.57 |
1314576000000 | 835.3 |
1314662400000 | 848.22 |
1314748800000 | 860.23 |
1314835200000 | 855.36 |
1314921600000 | 840.47 |
1315180800000 | 812.19 |
1315267200000 | 798.16 |
1315353600000 | 817.79 |
1315440000000 | 823.36 |
1315526400000 | 790.2 |
1315785600000 | 760.6799 |
1315872000000 | 750.17 |
1315958400000 | 744.42 |
1316044800000 | 768.66 |
1316131200000 | 776.08 |
1316390400000 | 749.4 |
1316476800000 | 764.8099 |
1316563200000 | 756.27 |
1316649600000 | 707.69 |
1316736000000 | 707.02 |
1316995200000 | 710.77 |
1317081600000 | 748.8099 |
1317168000000 | 737.47 |
1317254400000 | 745.01 |
1317340800000 | 729.2 |
1317600000000 | 708.65 |
1317686400000 | 691.27 |
1317772800000 | 717.17 |
1317859200000 | 753.07 |
1317945600000 | 769.87 |
1318204800000 | 779.33 |
1318291200000 | 772.94 |
1318377600000 | 800.35 |
1318464000000 | 787.96 |
1318550400000 | 808.32 |
1318809600000 | 798.2 |
1318896000000 | 778.54 |
1318982400000 | 785.33 |
1319068800000 | 758.7 |
1319155200000 | 794.42 |
1319414400000 | 801.54 |
1319500800000 | 783.78 |
1319587200000 | 771.86 |
1319673600000 | 817.86 |
1319760000000 | 829.32 |
1320019200000 | 810.21 |
1320105600000 | 766.87 |
1320192000000 | 775.0599 |
1320278400000 | 781.12 |
1320364800000 | 786.91 |
1320624000000 | 774.7 |
1320710400000 | 793.63 |
1320796800000 | 765.23 |
1320883200000 | 756.05 |
1320969600000 | 782.83 |
1321228800000 | 761.05 |
1321315200000 | 746.36 |
1321401600000 | 740.36 |
1321488000000 | 719.54 |
1321574400000 | 719.57 |
1321833600000 | 691.67 |
1321920000000 | 694.76 |
1322006400000 | 675.73 |
1322092800000 | 673.99 |
1322179200000 | 673.91 |
1322438400000 | 711.64 |
1322524800000 | 717.95 |
1322611200000 | 753.3099 |
1322697600000 | 750.62 |
1322784000000 | 749.01 |
1323043200000 | 749.95 |
1323129600000 | 742.23 |
1323216000000 | 742.23 |
1323302400000 | 717.97 |
1323388800000 | 725.69 |
1323648000000 | 697.9299 |
1323734400000 | 690.9 |
1323820800000 | 664.79 |
1323907200000 | 678.73 |
1323993600000 | 680.29 |
1324252800000 | 677.29 |
1324339200000 | 701.3099 |
1324425600000 | 695.72 |
1324512000000 | 701.51 |
1324598400000 | 706.95 |
1324944000000 | 711.8 |
1325030400000 | 696.12 |
1325116800000 | 704.8 |
1325203200000 | 718.36 |
1325462400000 | 720.08 |
1325548800000 | 729.01 |
1325635200000 | 712.72 |
1325721600000 | 698.22 |
1325808000000 | 684.46 |
1326067200000 | 681.22 |
1326153600000 | 701.71 |
1326240000000 | 698.05 |
1326326400000 | 710.08 |
1326412800000 | 698.67 |
1326672000000 | 702.38 |
1326758400000 | 709.39 |
1326844800000 | 713.96 |
1326931200000 | 743.09 |
1327017600000 | 756.53 |
1327276800000 | 766.37 |
1327363200000 | 754.39 |
1327449600000 | 754.37 |
1327536000000 | 775.91 |
1327622400000 | 773.5599 |
1327881600000 | 763.83 |
1327968000000 | 763.48 |
1328054400000 | 785.47 |
1328140800000 | 780.9 |
1328227200000 | 781.5599 |
1328486400000 | 782.1799 |
1328572800000 | 786.14 |
1328659200000 | 791.1 |
1328745600000 | 794.64 |
1328832000000 | 779.11 |
1329091200000 | 786.97 |
1329177600000 | 775.33 |
1329264000000 | 772.47 |
1329350400000 | 769.85 |
1329436800000 | 781.38 |
1329696000000 | 792.13 |
1329782400000 | 780.23 |
1329868800000 | 769.11 |
1329955200000 | 771.12 |
1330041600000 | 788.38 |
1330300800000 | 777.9299 |
1330387200000 | 780.47 |
1330473600000 | 782.97 |
1330560000000 | 790.98 |
1330646400000 | 787.61 |
1330905600000 | 786.24 |
1330992000000 | 758.04 |
1331078400000 | 764.71 |
1331164800000 | 795.02 |
1331251200000 | 795.12 |
1331510400000 | 803.59 |
1331596800000 | 816.85 |
1331683200000 | 813.57 |
1331769600000 | 818.83 |
1331856000000 | 838.3099 |
1332115200000 | 837.72 |
1332201600000 | 828.11 |
1332288000000 | 826.85 |
1332374400000 | 819.82 |
1332460800000 | 815.15 |
1332720000000 | 827.2 |
1332806400000 | 830.76 |
1332892800000 | 815.04 |
1332979200000 | 803.44 |
1333065600000 | 817.59 |
1333324800000 | 820.9 |
1333411200000 | 816.98 |
1333497600000 | 788.86 |
1333584000000 | 788.58 |
1334016000000 | 778.79 |
1334102400000 | 788.5599 |
1334188800000 | 799.83 |
1334275200000 | 784.79 |
1334534400000 | 777.05 |
1334620800000 | 799.84 |
1334707200000 | 794.88 |
1334793600000 | 793.89 |
1334880000000 | 803.64 |
1335139200000 | 782.77 |
1335225600000 | 802.76 |
1335312000000 | 806.23 |
1335398400000 | 805.71 |
1335484800000 | 819.13 |
1335744000000 | 806.46 |
1335830400000 | 811.6 |
1335916800000 | 808.64 |
1336003200000 | 811.79 |
1336089600000 | 796.49 |
1336348800000 | 802.98 |
1336435200000 | 799.36 |
1336521600000 | 785.97 |
1336608000000 | 790.86 |
1336694400000 | 802.75 |
1336953600000 | 785.39 |
1337040000000 | 775.91 |
1337126400000 | 775.32 |
1337212800000 | 766.1799 |
1337299200000 | 761.83 |
1337558400000 | 771.84 |
1337644800000 | 780.72 |
1337731200000 | 761.86 |
1337817600000 | 771.07 |
1337904000000 | 766.82 |
1338163200000 | 769.94 |
1338249600000 | 771.5 |
1338336000000 | 752.61 |
1338422400000 | 747.29 |
1338508800000 | 736.99 |
1338768000000 | 741.47 |
1338854400000 | 742.12 |
1338940800000 | 765.1799 |
1339027200000 | 768.63 |
1339113600000 | 760.47 |
1339372800000 | 753.14 |
1339459200000 | 748.84 |
1339545600000 | 754.86 |
1339632000000 | 761.01 |
1339718400000 | 775.65 |
1339977600000 | 771.59 |
1340064000000 | 790.79 |
1340150400000 | 797.1 |
1340236800000 | 784.07 |
1340323200000 | 775.5599 |
1340582400000 | 764.09 |
1340668800000 | 765.09 |
1340755200000 | 776.51 |
1340841600000 | 767.4299 |
1340928000000 | 801.72 |
1341187200000 | 811.33 |
1341273600000 | 816.33 |
1341360000000 | 811.63 |
1341446400000 | 803.77 |
1341532800000 | 801.29 |
1341792000000 | 798.73 |
1341878400000 | 798.5 |
1341964800000 | 802.46 |
1342051200000 | 794.11 |
1342137600000 | 809.2 |
1342396800000 | 816.4299 |
1342483200000 | 815.37 |
1342569600000 | 822.11 |
1342656000000 | 828.77 |
1342742400000 | 813.6799 |
1343001600000 | 791.75 |
1343088000000 | 794.16 |
1343174400000 | 806.21 |
1343260800000 | 828.42 |
1343347200000 | 836.14 |
1343606400000 | 835.72 |
1343692800000 | 831.02 |
1343779200000 | 834.6799 |
1343865600000 | 824.77 |
1343952000000 | 849.07 |
1344211200000 | 852.15 |
1344297600000 | 855.11 |
1344384000000 | 853.14 |
1344470400000 | 842.8 |
1344556800000 | 841.23 |
1344816000000 | 841.84 |
1344902400000 | 842.58 |
1344988800000 | 843.96 |
1345075200000 | 849.6 |
1345161600000 | 845.71 |
1345420800000 | 847.36 |
1345507200000 | 856.11 |
1345593600000 | 849.31 |
1345680000000 | 847.64 |
1345766400000 | 841.19 |
1346025600000 | 844.11 |
1346112000000 | 844.93 |
1346198400000 | 842.68 |
1346284800000 | 837.42 |
1346371200000 | 846.16 |
1346630400000 | 849.58 |
1346716800000 | 836.52 |
1346803200000 | 840.29 |
1346889600000 | 857.08 |
1346976000000 | 868.61 |
1347235200000 | 862.56 |
1347321600000 | 861.97 |
1347408000000 | 873.02 |
1347494400000 | 871.88 |
1347580800000 | 896.15 |
1347840000000 | 894.73 |
1347926400000 | 886.78 |
1348012800000 | 887.31 |
1348099200000 | 875.93 |
1348185600000 | 876.94 |
1348444800000 | 869.89 |
1348531200000 | 879.91 |
1348617600000 | 867 |
1348704000000 | 865.03 |
1348790400000 | 856.63 |
1349049600000 | 864.05 |
1349136000000 | 868.32 |
1349222400000 | 866.89 |
1349308800000 | 873.39 |
1349395200000 | 884.98 |
1349654400000 | 875.45 |
1349740800000 | 868.68 |
1349827200000 | 868.63 |
1349913600000 | 879.56 |
1350000000000 | 880.89 |
1350259200000 | 888.4 |
1350345600000 | 903.73 |
1350432000000 | 913.25 |
1350518400000 | 910.35 |
1350604800000 | 908.29 |
1350864000000 | 906.2 |
1350950400000 | 886.94 |
1351036800000 | 890.12 |
1351123200000 | 895.41 |
1351209600000 | 896.05 |
1351468800000 | 897.81 |
1351555200000 | 905.27 |
1351641600000 | 904.68 |
1351728000000 | 909.43 |
1351814400000 | 906.83 |
1352073600000 | 896.13 |
1352160000000 | 900.65 |
1352246400000 | 888.83 |
1352332800000 | 882.06 |
1352419200000 | 872.28 |
1352678400000 | 873.39 |
1352764800000 | 876.16 |
1352851200000 | 869.53 |
1352937600000 | 864.73 |
1353024000000 | 850.05 |
1353283200000 | 868.72 |
1353369600000 | 868.03 |
1353456000000 | 874.1 |
1353542400000 | 882.68 |
1353628800000 | 892 |
1353888000000 | 890.32 |
1353974400000 | 895.45 |
1354060800000 | 892.76 |
1354147200000 | 911.2 |
1354233600000 | 920.6 |
1354492800000 | 926.47 |
1354579200000 | 926.29 |
1354665600000 | 922.43 |
1354752000000 | 919.21 |
1354838400000 | 923.5 |
1355097600000 | 925.36 |
1355184000000 | 930.27 |
1355270400000 | 930.67 |
1355356800000 | 934.37 |
1355443200000 | 937.03 |
1355702400000 | 939.22 |
1355788800000 | 948.38 |
1355875200000 | 957.35 |
1355961600000 | 958.69 |
1356048000000 | 948.61 |
1356307200000 | 948.09 |
1356566400000 | 958.2 |
1356652800000 | 950.69 |
1356912000000 | 942.82 |
1357084800000 | 964.18 |
1357171200000 | 948.94 |
1357257600000 | 950.08 |
1357516800000 | 947.97 |
1357603200000 | 942.65 |
1357689600000 | 939.02 |
1357776000000 | 942.91 |
1357862400000 | 945.59 |
1358121600000 | 945.71 |
1358208000000 | 946.09 |
1358294400000 | 940.36 |
1358380800000 | 942.3 |
1358467200000 | 938.44 |
1358726400000 | 939.19 |
1358812800000 | 933.65 |
1358899200000 | 933.78 |
1358985600000 | 939.09 |
1359072000000 | 943.49 |
1359331200000 | 936.04 |
1359417600000 | 936.58 |
1359504000000 | 944.36 |
1359590400000 | 941.06 |
1359676800000 | 944.77 |
1359936000000 | 929.52 |
1360022400000 | 935.01 |
1360108800000 | 929.62 |
1360195200000 | 919.88 |
1360281600000 | 928.03 |
1360540800000 | 921.72 |
1360627200000 | 938.11 |
1360713600000 | 942.18 |
1360800000000 | 932.43 |
1360886400000 | 934.16 |
1361145600000 | 939.2 |
1361232000000 | 943.71 |
1361318400000 | 938.97 |
1361404800000 | 920.73 |
1361491200000 | 923.04 |
1361750400000 | 918.22 |
1361836800000 | 903.75 |
1361923200000 | 906.71 |
1362009600000 | 918.31 |
1362096000000 | 913.33 |
1362355200000 | 916.4 |
1362441600000 | 931.94 |
1362528000000 | 924.05 |
1362614400000 | 933.88 |
1362700800000 | 929.13 |
1362960000000 | 922.48 |
1363046400000 | 910.73 |
1363132800000 | 911.81 |
1363219200000 | 925.64 |
1363305600000 | 930.08 |
1363564800000 | 923.75 |
1363651200000 | 912.71 |
1363737600000 | 918.62 |
1363824000000 | 914.48 |
1363910400000 | 920.01 |
1364169600000 | 910.98 |
1364256000000 | 908.89 |
1364342400000 | 895.86 |
1364428800000 | 910.02 |
1364860800000 | 920.05 |
1364947200000 | 917.4 |
1365033600000 | 913.75 |
1365120000000 | 911.97 |
1365379200000 | 914.7 |
1365465600000 | 921.18 |
1365552000000 | 941.62 |
1365638400000 | 952.43 |
1365724800000 | 960.41 |
1365984000000 | 946.75 |
1366070400000 | 948.51 |
1366156800000 | 933.25 |
1366243200000 | 937.15 |
1366329600000 | 943.62 |
1366588800000 | 946.43 |
1366675200000 | 959.73 |
1366761600000 | 968.31 |
1366848000000 | 972.29 |
1366934400000 | 971.53 |
1367193600000 | 986.93 |
1367280000000 | 990.63 |
1367366400000 | 990.49 |
1367452800000 | 987.4 |
1367539200000 | 1000.76 |
1367798400000 | 999.58 |
1367884800000 | 1010.19 |
1367971200000 | 1022.49 |
1368057600000 | 1018.03 |
1368144000000 | 1011.84 |
1368403200000 | 1016.68 |
1368489600000 | 1025.8599 |
1368576000000 | 1034.23 |
1368662400000 | 1040.6099 |
1368748800000 | 1039.78 |
1369008000000 | 1048.04 |
1369094400000 | 1045.66 |
1369180800000 | 1036.04 |
1369267200000 | 1007.52 |
1369353600000 | 1009.34 |
1369612800000 | 1011.23 |
1369699200000 | 1009.21 |
1369785600000 | 997.64 |
1369872000000 | 997.91 |
1369958400000 | 984.66 |
1370217600000 | 987.07 |
1370304000000 | 994.5 |
1370390400000 | 983.7 |
1370476800000 | 974.06 |
1370563200000 | 985.51 |
1370822400000 | 979.11 |
1370908800000 | 965.37 |
1370995200000 | 965.57 |
1371081600000 | 957.17 |
1371168000000 | 979.25 |
1371427200000 | 979.16 |
1371513600000 | 978.27 |
1371600000000 | 981.3 |
1371686400000 | 942.95 |
1371772800000 | 923.99 |
1372032000000 | 895.79 |
1372118400000 | 907.96 |
1372204800000 | 923.54 |
1372291200000 | 923.01 |
1372377600000 | 927.88 |
1372636800000 | 928.8 |
1372723200000 | 940.99 |
1372809600000 | 933.63 |
1372896000000 | 946.9 |
1372982400000 | 939.52 |
1373241600000 | 951.09 |
1373328000000 | 957.63 |
1373414400000 | 958.46 |
1373500800000 | 986.29 |
1373587200000 | 983.06 |
1373846400000 | 988.98 |
1373932800000 | 986.07 |
1374019200000 | 978.54 |
1374105600000 | 988.23 |
1374192000000 | 995.95 |
1374451200000 | 1003.97 |
1374537600000 | 998.88 |
1374624000000 | 992.82 |
1374710400000 | 984 |
1374796800000 | 988.19 |
1375056000000 | 987.02 |
1375142400000 | 986.77 |
1375228800000 | 986.08 |
1375315200000 | 999.22 |
1375401600000 | 999.56 |
1375660800000 | 1003.23 |
1375747200000 | 1006.86 |
1375833600000 | 995.83 |
1375920000000 | 999.76 |
1376006400000 | 990.58 |
1376265600000 | 982.7 |
1376352000000 | 985.77 |
1376438400000 | 985.93 |
1376524800000 | 973.23 |
1376611200000 | 983.04 |
1376870400000 | 980.22 |
1376956800000 | 978.64 |
1377043200000 | 967.26 |
1377129600000 | 962.17 |
1377216000000 | 971.91 |
1377475200000 | 971.8 |
1377561600000 | 955.18 |
1377648000000 | 950.75 |
1377734400000 | 942 |
1377820800000 | 937.64 |
1378080000000 | 956.89 |
1378166400000 | 931.8 |
1378252800000 | 933.56 |
1378339200000 | 932.15 |
1378425600000 | 937.49 |
1378684800000 | 941.63 |
1378771200000 | 958.94 |
1378857600000 | 964.86 |
1378944000000 | 973.12 |
1379030400000 | 972.67 |
1379289600000 | 987.57 |
1379376000000 | 984.55 |
1379462400000 | 981.8 |
1379548800000 | 1018.43 |
1379635200000 | 1015.88 |
1379894400000 | 1007.74 |
1379980800000 | 1010.04 |
1380067200000 | 1012.73 |
1380153600000 | 1015.04 |
1380240000000 | 1018.14 |
1380499200000 | 1015.75 |
1380585600000 | 1023.53 |
1380672000000 | 1021.51 |
1380758400000 | 1018.24 |
1380844800000 | 1016.25 |
1381104000000 | 1006.61 |
1381190400000 | 1003.77 |
1381276800000 | 998.34 |
1381363200000 | 1017.85 |
1381449600000 | 1025.53 |
1381708800000 | 1033.8699 |
1381795200000 | 1034.76 |
1381881600000 | 1040.85 |
1381968000000 | 1061.3 |
1382054400000 | 1071.75 |
1382313600000 | 1066.04 |
1382400000000 | 1075.96 |
1382486400000 | 1078.99 |
1382572800000 | 1086.14 |
1382659200000 | 1086.8 |
1382918400000 | 1085.02 |
1383004800000 | 1087.63 |
1383091200000 | 1077.45 |
1383177600000 | 1064.01 |
1383264000000 | 1050.78 |
1383523200000 | 1055.68 |
1383609600000 | 1052.53 |
1383696000000 | 1054.8 |
1383782400000 | 1047.34 |
1383868800000 | 1043.17 |
1384128000000 | 1049.81 |
1384214400000 | 1049.21 |
1384300800000 | 1039.02 |
1384387200000 | 1054.6199 |
1384473600000 | 1063.53 |
1384732800000 | 1069.47 |
1384819200000 | 1058.71 |
1384905600000 | 1049.63 |
1384992000000 | 1047.99 |
1385078400000 | 1051.55 |
1385337600000 | 1054.97 |
1385424000000 | 1055.76 |
1385510400000 | 1060.43 |
1385596800000 | 1063.73 |
1385683200000 | 1064.07 |
1385942400000 | 1052.1199 |
1386028800000 | 1045.57 |
1386115200000 | 1039.4 |
1386201600000 | 1040.48 |
1386288000000 | 1046.29 |
1386547200000 | 1053.91 |
1386633600000 | 1053.48 |
1386720000000 | 1040.89 |
1386806400000 | 1027.6199 |
1386892800000 | 1021.95 |
1387152000000 | 1027.31 |
1387238400000 | 1014.61 |
1387324800000 | 1022.65 |
1387411200000 | 1035.52 |
1387497600000 | 1039.27 |
1387756800000 | 1047.45 |
1387843200000 | 1046.6 |
1388102400000 | 1055.46 |
1388361600000 | 1057.8 |
1388448000000 | 1068.53 |
1388620800000 | 1042.23 |
1388707200000 | 1050.19 |
1388966400000 | 1050.55 |
1389052800000 | 1055.51 |
1389139200000 | 1058.73 |
1389225600000 | 1062.1 |
1389312000000 | 1073.91 |
1389571200000 | 1075.79 |
1389657600000 | 1075.99 |
1389744000000 | 1075.8599 |
1389830400000 | 1075.44 |
1389916800000 | 1091.71 |
1390176000000 | 1090.64 |
1390262400000 | 1091.79 |
1390348800000 | 1097.9 |
1390435200000 | 1100.24 |
1390521600000 | 1080.48 |
1390780800000 | 1080.09 |
1390867200000 | 1086.45 |
1390953600000 | 1077.93 |
1391040000000 | 1073.38 |
1391126400000 | 1060.8699 |
1391385600000 | 1060.29 |
1391472000000 | 1052.49 |
1391558400000 | 1051.5 |
1391644800000 | 1064.8 |
1391731200000 | 1082.3699 |
1391990400000 | 1090.3699 |
1392076800000 | 1109.1199 |
1392163200000 | 1106.65 |
1392249600000 | 1112.93 |
1392336000000 | 1120.05 |
1392595200000 | 1134.3699 |
1392681600000 | 1139.5 |
1392768000000 | 1144.19 |
1392854400000 | 1146.91 |
1392940800000 | 1153.27 |
1393200000000 | 1149.01 |
1393286400000 | 1157.82 |
1393372800000 | 1148.59 |
1393459200000 | 1147.98 |
1393545600000 | 1159.88 |
1393804800000 | 1140.04 |
1393891200000 | 1161.3699 |
1393977600000 | 1159.16 |
1394064000000 | 1166.51 |
1394150400000 | 1155.06 |
1394409600000 | 1144.8699 |
1394496000000 | 1141.54 |
1394582400000 | 1124.81 |
1394668800000 | 1128.83 |
1394755200000 | 1116.69 |
1395014400000 | 1131.1199 |
1395100800000 | 1134.46 |
1395187200000 | 1140.8599 |
1395273600000 | 1107.72 |
1395360000000 | 1112.64 |
1395619200000 | 1104.7 |
1395705600000 | 1120.8 |
1395792000000 | 1122.35 |
1395878400000 | 1122.05 |
1395964800000 | 1128.9 |
1396224000000 | 1125.89 |
1396310400000 | 1127.98 |
1396396800000 | 1136.75 |
1396483200000 | 1130.24 |
1396569600000 | 1137.56 |
1396828800000 | 1137.25 |
1396915200000 | 1138.78 |
1397001600000 | 1144.59 |
1397088000000 | 1154.84 |
1397174400000 | 1137.29 |
1397433600000 | 1131.44 |
1397520000000 | 1131.33 |
1397606400000 | 1143.26 |
1397692800000 | 1151.14 |
1398124800000 | 1162.9 |
1398211200000 | 1166.58 |
1398297600000 | 1167.3 |
1398384000000 | 1166.04 |
1398643200000 | 1170.17 |
1398729600000 | 1179.66 |
1398816000000 | 1173.28 |
1398902400000 | 1174.32 |
1398988800000 | 1172.63 |
1399248000000 | 1174 |
1399334400000 | 1188.69 |
1399420800000 | 1195.63 |
1399507200000 | 1212.46 |
1399593600000 | 1202.78 |
1399852800000 | 1204.59 |
1399939200000 | 1209.46 |
1400025600000 | 1209.28 |
1400112000000 | 1198.66 |
1400198400000 | 1190.05 |
1400457600000 | 1194.18 |
1400544000000 | 1186.07 |
1400630400000 | 1189.6 |
1400716800000 | 1193.14 |
1400803200000 | 1195.01 |
1401062400000 | 1198.85 |
1401148800000 | 1206.51 |
1401235200000 | 1204.78 |
1401321600000 | 1205.26 |
1401408000000 | 1214 |
1401667200000 | 1219.52 |
1401753600000 | 1219.23 |
1401840000000 | 1221.27 |
1401926400000 | 1223.48 |
1402012800000 | 1248.92 |
1402272000000 | 1244.27 |
1402358400000 | 1238.5 |
1402444800000 | 1230.23 |
1402531200000 | 1235.72 |
1402617600000 | 1213.27 |
1402876800000 | 1209.43 |
1402963200000 | 1200.08 |
1403049600000 | 1195.88 |
1403136000000 | 1215 |
1403222400000 | 1205.83 |
1403481600000 | 1202.83 |
1403568000000 | 1212.53 |
1403654400000 | 1212.15 |
1403740800000 | 1219.91 |
1403827200000 | 1226.17 |
1404086400000 | 1231.43 |
1404172800000 | 1240.4 |
1404259200000 | 1242.53 |
1404345600000 | 1240.25 |
1404432000000 | 1230.4 |
1404691200000 | 1218.27 |
1404777600000 | 1206.93 |
1404864000000 | 1214.67 |
1404950400000 | 1214.54 |
1405036800000 | 1215.95 |
1405296000000 | 1225.22 |
1405382400000 | 1211.57 |
1405468800000 | 1222.5 |
1405555200000 | 1219.8599 |
1405641600000 | 1222.69 |
1405900800000 | 1215.79 |
1405987200000 | 1226.96 |
1406073600000 | 1228.48 |
1406160000000 | 1223.97 |
1406246400000 | 1203.27 |
1406505600000 | 1203.01 |
1406592000000 | 1212.58 |
1406678400000 | 1203.81 |
1406764800000 | 1193.17 |
1406851200000 | 1183.35 |
1407110400000 | 1174.67 |
1407196800000 | 1175.28 |
1407283200000 | 1161.34 |
1407369600000 | 1161.8699 |
1407456000000 | 1163.71 |
1407715200000 | 1182.88 |
1407801600000 | 1179.27 |
1407888000000 | 1189.2 |
1407974400000 | 1204.79 |
1408060800000 | 1203.3599 |
1408320000000 | 1207.2 |
1408406400000 | 1205.91 |
1408492800000 | 1197.71 |
1408579200000 | 1201.96 |
1408665600000 | 1198.4 |
1408924800000 | 1208.1199 |
1409011200000 | 1218.28 |
1409097600000 | 1217.39 |
1409184000000 | 1210.3599 |
1409270400000 | 1209.33 |
1409529600000 | 1208.01 |
1409616000000 | 1200.56 |
1409702400000 | 1208.77 |
1409788800000 | 1202.23 |
1409875200000 | 1197.35 |
1410134400000 | 1189.22 |
1410220800000 | 1178.16 |
1410307200000 | 1176.15 |
1410393600000 | 1178.64 |
1410480000000 | 1178.39 |
1410739200000 | 1171.3599 |
1410825600000 | 1156.8599 |
1410912000000 | 1168.89 |
1410998400000 | 1175.28 |
1411084800000 | 1169.46 |
1411344000000 | 1169.17 |
1411430400000 | 1153.76 |
1411516800000 | 1151.85 |
1411603200000 | 1132.02 |
1411689600000 | 1142.79 |
1411948800000 | 1134.96 |
1412035200000 | 1133.91 |
1412121600000 | 1122.45 |
1412208000000 | 1105.91 |
1412294400000 | 1099.69 |
1412553600000 | 1103.9 |
1412640000000 | 1098.51 |
1412726400000 | 1095.22 |
1412812800000 | 1096.96 |
1412899200000 | 1086.28 |
1413158400000 | 1088.99 |
1413244800000 | 1082.3699 |
1413331200000 | 1063.82 |
1413417600000 | 1078.84 |
1413504000000 | 1094.81 |
1413763200000 | 1101.38 |
1413849600000 | 1125.1 |
1413936000000 | 1128.93 |
1414022400000 | 1135.7 |
1414108800000 | 1136.04 |
1414368000000 | 1131.18 |
1414454400000 | 1148.63 |
1414540800000 | 1153.16 |
1414627200000 | 1145.82 |
1414713600000 | 1160.97 |
1414972800000 | 1150.35 |
1415059200000 | 1159.6 |
1415145600000 | 1164.79 |
1415232000000 | 1156.53 |
1415318400000 | 1139.51 |
1415577600000 | 1146.03 |
1415664000000 | 1153.75 |
1415750400000 | 1145.91 |
1415836800000 | 1148.34 |
1415923200000 | 1148.92 |
1416182400000 | 1149.69 |
1416268800000 | 1164.15 |
1416355200000 | 1163.08 |
1416441600000 | 1156.1099 |
1416528000000 | 1160.75 |
1416787200000 | 1168.27 |
1416873600000 | 1178.8599 |
1416960000000 | 1182.96 |
1417046400000 | 1198.53 |
1417132800000 | 1197.44 |
1417392000000 | 1199.16 |
1417478400000 | 1200.15 |
1417564800000 | 1195 |
1417651200000 | 1188.21 |
1417737600000 | 1181.58 |
1417996800000 | 1174.42 |
1418083200000 | 1166.25 |
1418169600000 | 1168.17 |
1418256000000 | 1161.96 |
1418342400000 | 1151.38 |
1418601600000 | 1126.99 |
1418688000000 | 1141.48 |
1418774400000 | 1133.48 |
1418860800000 | 1149.81 |
1418947200000 | 1166.34 |
1419206400000 | 1176.5 |
1419292800000 | 1175.32 |
1419379200000 | 1177.65 |
1419811200000 | 1173.89 |
1419897600000 | 1165.89 |
1419984000000 | 1166.15 |
1420156800000 | 1154.54 |
1420416000000 | 1142.42 |
1420502400000 | 1136.75 |
1420588800000 | 1141.81 |
1420675200000 | 1159.39 |
1420761600000 | 1161.38 |
1421020800000 | 1168.92 |
1421107200000 | 1176.89 |
1421193600000 | 1172.85 |
1421280000000 | 1184.5 |
1421366400000 | 1200.3599 |
1421625600000 | 1209.59 |
1421712000000 | 1217.82 |
1421798400000 | 1218.65 |
1421884800000 | 1225.66 |
1421971200000 | 1239.1 |
1422230400000 | 1247.81 |
1422316800000 | 1242.4 |
1422403200000 | 1248.54 |
1422489600000 | 1254.41 |
1422576000000 | 1238.92 |
1422835200000 | 1258.65 |
1422921600000 | 1275.55 |
1423008000000 | 1281.27 |
1423094400000 | 1292.45 |
1423180800000 | 1276.45 |
1423440000000 | 1253.3599 |
1423526400000 | 1261.34 |
1423612800000 | 1258.83 |
1423699200000 | 1278.35 |
1423785600000 | 1290.97 |
1424044800000 | 1286.45 |
1424131200000 | 1286.56 |
1424217600000 | 1279.98 |
1424304000000 | 1291.01 |
1424390400000 | 1278.84 |
1424649600000 | 1292.52 |
1424736000000 | 1296.69 |
1424822400000 | 1296.02 |
1424908800000 | 1293.77 |
1424995200000 | 1292.68 |
1425254400000 | 1304.56 |
1425340800000 | 1294.07 |
1425427200000 | 1280.71 |
1425513600000 | 1285.07 |
1425600000000 | 1238.8599 |
1425859200000 | 1221.29 |
1425945600000 | 1198.45 |
1426032000000 | 1197.2 |
1426118400000 | 1196.2 |
1426204800000 | 1204.03 |
1426464000000 | 1221.02 |
1426550400000 | 1213.29 |
1426636800000 | 1227 |
1426723200000 | 1238.79 |
1426809600000 | 1264.6099 |
1427068800000 | 1272 |
1427155200000 | 1280.3 |
1427241600000 | 1275.17 |
1427328000000 | 1250.75 |
1427414400000 | 1257.81 |
1427673600000 | 1255.85 |
1427760000000 | 1234.51 |
1427846400000 | 1239.1099 |
1427932800000 | 1247.45 |
1428364800000 | 1260.44 |
1428451200000 | 1262.75 |
1428537600000 | 1259.42 |
1428624000000 | 1264.55 |
1428883200000 | 1250.16 |
1428969600000 | 1269.4 |
1429056000000 | 1258.1 |
1429142400000 | 1256.09 |
1429228800000 | 1250.23 |
1429488000000 | 1258.49 |
1429574400000 | 1260.2 |
1429660800000 | 1256.66 |
1429747200000 | 1254.2 |
1429833600000 | 1258.81 |
1430092800000 | 1274.58 |
1430179200000 | 1266 |
1430265600000 | 1263.38 |
1430352000000 | 1260.85 |
1430438400000 | 1251.17 |
1430697600000 | 1253.17 |
1430784000000 | 1232.52 |
1430870400000 | 1222.52 |
1430956800000 | 1211.96 |
1431043200000 | 1260.67 |
1431302400000 | 1255.07 |
1431388800000 | 1247.27 |
1431475200000 | 1271.02 |
1431561600000 | 1287.99 |
1431648000000 | 1307.42 |
1431907200000 | 1292.03 |
1431993600000 | 1305.72 |
1432080000000 | 1283.06 |
1432166400000 | 1272.31 |
1432252800000 | 1253.9 |
1432512000000 | 1252.47 |
1432598400000 | 1228.97 |
1432684800000 | 1242.92 |
1432771200000 | 1237.68 |
1432857600000 | 1218.4 |
1433116800000 | 1226.38 |
1433203200000 | 1219.19 |
1433289600000 | 1205.05 |
1433376000000 | 1218.57 |
1433462400000 | 1178.59 |
1433721600000 | 1178.58 |
1433808000000 | 1191.82 |
1433894400000 | 1214.58 |
1433980800000 | 1231.3699 |
1434067200000 | 1217.1199 |
1434326400000 | 1199.64 |
1434412800000 | 1205.47 |
1434499200000 | 1183.6199 |
1434585600000 | 1199.3599 |
1434672000000 | 1192.95 |
1434931200000 | 1224.07 |
1435017600000 | 1218.74 |
1435104000000 | 1213.29 |
1435190400000 | 1212.9 |
1435276800000 | 1218.41 |
1435536000000 | 1188.78 |
1435622400000 | 1176.64 |
1435708800000 | 1195.21 |
1435795200000 | 1183.92 |
1435881600000 | 1190.94 |
1436140800000 | 1169.19 |
1436227200000 | 1156.68 |
1436313600000 | 1168.03 |
1436400000000 | 1194.47 |
1436486400000 | 1226.18 |
1436745600000 | 1244.2 |
1436832000000 | 1243.24 |
1436918400000 | 1246.09 |
1437004800000 | 1261.57 |
1437091200000 | 1263.64 |
1437350400000 | 1262.13 |
1437436800000 | 1254.66 |
1437523200000 | 1244.71 |
1437609600000 | 1236.35 |
1437696000000 | 1240.04 |
1437955200000 | 1232.3599 |
1438041600000 | 1241.21 |
1438128000000 | 1251.96 |
1438214400000 | 1243.6199 |
1438300800000 | 1253.1 |
1438560000000 | 1257.97 |
1438646400000 | 1266.3 |
1438732800000 | 1262.67 |
1438819200000 | 1268.76 |
1438905600000 | 1266.31 |
1439164800000 | 1280.58 |
1439251200000 | 1273.69 |
1439337600000 | 1267.63 |
1439424000000 | 1284.04 |
1439510400000 | 1297.29 |
1439769600000 | 1298.83 |
1439856000000 | 1301.98 |
1439942400000 | 1287.91 |
1440028800000 | 1284.57 |
1440115200000 | 1259.29 |
1440374400000 | 1210.3 |
1440460800000 | 1238.79 |
1440547200000 | 1215.54 |
1440633600000 | 1230.28 |
1440720000000 | 1223.47 |
1440979200000 | 1224.88 |
1441065600000 | 1198.06 |
1441152000000 | 1210.8 |
1441238400000 | 1219.38 |
1441324800000 | 1194.51 |
1441584000000 | 1197.1 |
1441670400000 | 1216.27 |
1441756800000 | 1224.31 |
1441843200000 | 1226.34 |
1441929600000 | 1210.45 |
1442188800000 | 1204.65 |
1442275200000 | 1198.05 |
1442361600000 | 1211.28 |
1442448000000 | 1216.26 |
1442534400000 | 1228.63 |
1442793600000 | 1218.69 |
1442880000000 | 1190.77 |
1442966400000 | 1203.65 |
1443052800000 | 1212.55 |
1443139200000 | 1231.57 |
1443398400000 | 1212.57 |
1443484800000 | 1207.07 |
1443571200000 | 1221.16 |
1443657600000 | 1208.64 |
1443744000000 | 1226.45 |
1444003200000 | 1253.67 |
1444089600000 | 1257.39 |
1444176000000 | 1237.97 |
1444262400000 | 1247.84 |
1444348800000 | 1254.89 |
1444608000000 | 1258.06 |
1444694400000 | 1253.77 |
1444780800000 | 1255.09 |
1444867200000 | 1260.14 |
1444953600000 | 1261.57 |
1445212800000 | 1266.72 |
1445299200000 | 1269.53 |
1445385600000 | 1275.05 |
1445472000000 | 1289.78 |
1445558400000 | 1290.65 |
1445817600000 | 1293.97 |
1445904000000 | 1290.45 |
1445990400000 | 1306.24 |
1446076800000 | 1296.63 |
1446163200000 | 1301.81 |
1446422400000 | 1300.2 |
1446508800000 | 1273.94 |
1446595200000 | 1255.98 |
1446681600000 | 1261.41 |
1446768000000 | 1235.78 |
1447027200000 | 1206.09 |
1447113600000 | 1199.43 |
1447200000000 | 1213.5 |
1447286400000 | 1198.69 |
1447372800000 | 1189.68 |
1447632000000 | 1199.41 |
1447718400000 | 1221.82 |
1447804800000 | 1215.79 |
1447891200000 | 1241.1099 |
1447977600000 | 1243.15 |
1448236800000 | 1218.46 |
1448323200000 | 1194.66 |
1448409600000 | 1214.43 |
1448496000000 | 1219.64 |
1448582400000 | 1221.71 |
1448841600000 | 1215.88 |
1448928000000 | 1232.6099 |
1449014400000 | 1218.07 |
1449100800000 | 1202.83 |
1449187200000 | 1203.7 |
1449446400000 | 1217.59 |
1449532800000 | 1205.04 |
1449619200000 | 1205.84 |
1449705600000 | 1198.09 |
1449792000000 | 1184.46 |
1450051200000 | 1167.49 |
1450137600000 | 1186.31 |
1450224000000 | 1195.9 |
1450310400000 | 1196.23 |
1450396800000 | 1189.99 |
1450656000000 | 1181.1 |
1450742400000 | 1183.5 |
1450828800000 | 1196.8599 |
1450915200000 | 1208.81 |
1451260800000 | 1203.15 |
1451347200000 | 1213.21 |
1451433600000 | 1206.07 |
1451520000000 | 1193.92 |
1451865600000 | 1167.13 |
1451952000000 | 1171.17 |
1452038400000 | 1158.97 |
1452124800000 | 1139.93 |
1452211200000 | 1129.4 |
1452470400000 | 1124.88 |
1452556800000 | 1130.95 |
1452643200000 | 1135.99 |
1452729600000 | 1115.1199 |
1452816000000 | 1099.49 |
1453075200000 | 1084.93 |
1453161600000 | 1096.02 |
1453248000000 | 1065.44 |
1453334400000 | 1077.35 |
1453420800000 | 1121.77 |
1453680000000 | 1125.59 |
1453766400000 | 1126.09 |
1453852800000 | 1117.69 |
1453939200000 | 1118.1099 |
1454025600000 | 1136.74 |
1454284800000 | 1147.99 |
1454371200000 | 1132.9 |
1454457600000 | 1150.8 |
1454544000000 | 1150.3699 |
1454630400000 | 1126.74 |
1454889600000 | 1085.95 |
1454976000000 | 1082.41 |
1455062400000 | 1101.89 |
1455148800000 | 1076.72 |
1455235200000 | 1082.34 |
1455494400000 | 1105.75 |
1455580800000 | 1098.28 |
1455667200000 | 1121.03 |
1455753600000 | 1122.76 |
1455840000000 | 1129.3599 |
1456099200000 | 1123.74 |
1456185600000 | 1106.46 |
1456272000000 | 1078.33 |
1456358400000 | 1099.08 |
1456444800000 | 1093.65 |
1456704000000 | 1099.52 |
1456790400000 | 1114.81 |
1456876800000 | 1116.72 |
1456963200000 | 1129.01 |
1457049600000 | 1139.97 |
1457308800000 | 1128.08 |
1457395200000 | 1122.1199 |
1457481600000 | 1116.69 |
1457568000000 | 1137.01 |
1457654400000 | 1174.43 |
1457913600000 | 1188.06 |
1458000000000 | 1185.43 |
1458086400000 | 1188.06 |
1458172800000 | 1229.1099 |
1458259200000 | 1224.44 |
1458518400000 | 1220.83 |
1458604800000 | 1203.05 |
1458691200000 | 1196.1 |
1458777600000 | 1178.04 |
1459209600000 | 1201.75 |
1459296000000 | 1232.1099 |
1459382400000 | 1228.88 |
1459468800000 | 1209.1199 |
1459728000000 | 1216.45 |
1459814400000 | 1210.43 |
1459900800000 | 1218.22 |
1459987200000 | 1210.05 |
1460073600000 | 1228.5 |
1460332800000 | 1241.47 |
1460419200000 | 1227.96 |
1460505600000 | 1239.98 |
1460592000000 | 1222.8699 |
1460678400000 | 1218.46 |
1460937600000 | 1218.23 |
1461024000000 | 1233.38 |
1461110400000 | 1232.78 |
1461196800000 | 1210.95 |
1461283200000 | 1195.95 |
1461542400000 | 1217.21 |
1461628800000 | 1240.3599 |
1461715200000 | 1241.57 |
1461801600000 | 1245.31 |
1461888000000 | 1245.57 |
1462147200000 | 1256.35 |
1462233600000 | 1244.99 |
1462320000000 | 1233.71 |
1462406400000 | 1235.16 |
1462492800000 | 1241.83 |
1462752000000 | 1255.06 |
1462838400000 | 1254.66 |
1462924800000 | 1240.5 |
1463011200000 | 1230.91 |
1463097600000 | 1229.8699 |
1463356800000 | 1232.73 |
1463443200000 | 1241.48 |
1463529600000 | 1237.42 |
1463616000000 | 1220.23 |
1463702400000 | 1237.2 |
1463961600000 | 1238.93 |
1464048000000 | 1262.04 |
1464134400000 | 1257.95 |
1464220800000 | 1265.81 |
1464307200000 | 1265.56 |
1464566400000 | 1265.69 |
1464652800000 | 1248.44 |
1464739200000 | 1237.85 |
1464825600000 | 1232.96 |
1464912000000 | 1259.07 |
1465171200000 | 1262.52 |
1465257600000 | 1274.51 |
1465344000000 | 1281.63 |
1465430400000 | 1273.93 |
1465516800000 | 1240.34 |
1465776000000 | 1221.21 |
1465862400000 | 1185.1099 |
1465948800000 | 1193.64 |
1466035200000 | 1169.8 |
1466121600000 | 1193.01 |
1466380800000 | 1261.21 |
1466467200000 | 1271.94 |
1466553600000 | 1277.82 |
1466640000000 | 1302.16 |
1466726400000 | 1124.8 |
1466985600000 | 1050.75 |
1467072000000 | 1095.3 |
1467158400000 | 1136.17 |
1467244800000 | 1144.57 |
1467331200000 | 1148.27 |
1467590400000 | 1126 |
1467676800000 | 1094.01 |
1467763200000 | 1062.8699 |
1467849600000 | 1077.18 |
1467936000000 | 1107.91 |
1468195200000 | 1141.56 |
1468281600000 | 1144.15 |
1468368000000 | 1150.48 |
1468454400000 | 1157.68 |
1468540800000 | 1150.77 |
1468800000000 | 1153.64 |
1468886400000 | 1157.19 |
1468972800000 | 1173.77 |
1469059200000 | 1169.22 |
1469145600000 | 1170.27 |
1469404800000 | 1183.35 |
1469491200000 | 1184.96 |
1469577600000 | 1189.16 |
1469664000000 | 1197.02 |
1469750400000 | 1223.38 |
1470009600000 | 1218.65 |
1470096000000 | 1214.26 |
1470182400000 | 1201.46 |
1470268800000 | 1211.47 |
1470355200000 | 1209.43 |
1470614400000 | 1204.19 |
1470700800000 | 1210.81 |
1470787200000 | 1217.59 |
1470873600000 | 1215.67 |
1470960000000 | 1225.23 |
1471219200000 | 1223.93 |
1471305600000 | 1216.96 |
1471392000000 | 1209.72 |
1471478400000 | 1229.16 |
1471564800000 | 1221.1199 |
1471824000000 | 1227.85 |
1471910400000 | 1240.53 |
1471996800000 | 1235.85 |
1472083200000 | 1229.76 |
1472169600000 | 1227.57 |
1472428800000 | 1215.45 |
1472515200000 | 1214.52 |
1472601600000 | 1215.65 |
1472688000000 | 1233.2 |
1472774400000 | 1236.63 |
1473033600000 | 1232.24 |
1473120000000 | 1245.47 |
1473206400000 | 1245.33 |
1473292800000 | 1240.97 |
1473379200000 | 1201.2 |
1473638400000 | 1193.67 |
1473724800000 | 1176.52 |
1473811200000 | 1174.6199 |
1473897600000 | 1171.91 |
1473984000000 | 1162.92 |
1474243200000 | 1171.46 |
1474329600000 | 1177.82 |
1474416000000 | 1169.25 |
1474502400000 | 1205.38 |
1474588800000 | 1196.98 |
1474848000000 | 1191.72 |
1474934400000 | 1194.44 |
1475020800000 | 1193.89 |
1475107200000 | 1186.8599 |
1475193600000 | 1191.3599 |
1475452800000 | 1183.48 |
1475539200000 | 1169.45 |
1475625600000 | 1139.34 |
1475712000000 | 1113.7 |
1475798400000 | 1098.42 |
1476057600000 | 1097.16 |
1476144000000 | 1080.05 |
1476230400000 | 1067.21 |
1476316800000 | 1085.42 |
1476403200000 | 1089.69 |
1476662400000 | 1077.58 |
1476748800000 | 1099.21 |
1476835200000 | 1098.75 |
1476921600000 | 1106.99 |
1477008000000 | 1098.18 |
1477267200000 | 1103.82 |
1477353600000 | 1099.54 |
1477440000000 | 1085.38 |
1477526400000 | 1064.85 |
1477612800000 | 1069.82 |
1477872000000 | 1076.31 |
1477958400000 | 1063.13 |
1478044800000 | 1074.43 |
1478131200000 | 1082.07 |
1478217600000 | 1071.97 |
1478476800000 | 1075.59 |
1478563200000 | 1079.14 |
1478649600000 | 1064.95 |
1478736000000 | 1030.98 |
1478822400000 | 1040.01 |
1479081600000 | 1017.88 |
1479168000000 | 1033.1099 |
1479254400000 | 1021.38 |
1479340800000 | 1036.35 |
1479427200000 | 1022.49 |
1479686400000 | 1023.39 |
1479772800000 | 1026.79 |
1479859200000 | 1021.37 |
1479945600000 | 1024.51 |
1480032000000 | 1030.3699 |
1480291200000 | 1034.82 |
1480377600000 | 1040.83 |
1480464000000 | 1031.41 |
1480550400000 | 1014.72 |
1480636800000 | 1024.32 |
1480896000000 | 1024.5 |
1480982400000 | 1037.3 |
1481068800000 | 1051.19 |
1481155200000 | 1043.1199 |
1481241600000 | 1059.83 |
1481500800000 | 1051.09 |
1481587200000 | 1072.52 |
1481673600000 | 1068.79 |
1481760000000 | 1034.52 |
1481846400000 | 1043.91 |
1482105600000 | 1056.69 |
1482192000000 | 1053.82 |
1482278400000 | 1064.04 |
1482364800000 | 1061.52 |
1482451200000 | 1069.34 |
1482796800000 | 1071.92 |
1482883200000 | 1054.1199 |
1482969600000 | 1070.32 |
1483056000000 | 1089.45 |
1483315200000 | 1095.48 |
1483401600000 | 1061.6099 |
1483488000000 | 1073.45 |
1483574400000 | 1093.8 |
1483660800000 | 1094.98 |
1483920000000 | 1076.51 |
1484006400000 | 1081.76 |
1484092800000 | 1069.22 |
1484179200000 | 1079.6099 |
1484265600000 | 1073.3699 |
1484524800000 | 1065.84 |
1484611200000 | 1077.78 |
1484697600000 | 1077.25 |
1484784000000 | 1050.9 |
1484870400000 | 1053.39 |
1485129600000 | 1068.45 |
1485216000000 | 1061.03 |
1485302400000 | 1060.24 |
1485388800000 | 1061.41 |
1485475200000 | 1060.48 |
1485734400000 | 1055.76 |
1485820800000 | 1072.48 |
1485907200000 | 1079.47 |
1485993600000 | 1076.94 |
1486080000000 | 1081.95 |
1486339200000 | 1071.64 |
1486425600000 | 1085.99 |
1486512000000 | 1105.96 |
1486598400000 | 1106.35 |
1486684800000 | 1099.52 |
1486944000000 | 1096.3 |
1487030400000 | 1100.15 |
1487116800000 | 1108.45 |
1487203200000 | 1114.84 |
1487289600000 | 1111.19 |
1487548800000 | 1115.94 |
1487635200000 | 1107.73 |
1487721600000 | 1110.06 |
1487808000000 | 1120.44 |
1487894400000 | 1114.04 |
1488153600000 | 1107.75 |
1488240000000 | 1111.78 |
1488326400000 | 1107.25 |
1488412800000 | 1098.41 |
1488499200000 | 1098.94 |
1488758400000 | 1100.79 |
1488844800000 | 1087.83 |
1488931200000 | 1082.1 |
1489017600000 | 1089.63 |
1489104000000 | 1079.31 |
1489363200000 | 1086.38 |
1489449600000 | 1081 |
1489536000000 | 1080.1199 |
1489622400000 | 1110.33 |
1489708800000 | 1116.07 |
1489968000000 | 1117.7 |
1490054400000 | 1122.01 |
1490140800000 | 1110.48 |
1490227200000 | 1117.99 |
1490313600000 | 1118.31 |
1490572800000 | 1120.4 |
1490659200000 | 1112.52 |
1490745600000 | 1109.74 |
1490832000000 | 1103.04 |
1490918400000 | 1121.9 |
1491177600000 | 1110.94 |
1491264000000 | 1117.39 |
1491350400000 | 1126.93 |
1491436800000 | 1141.69 |
1491523200000 | 1145.1199 |
1491782400000 | 1144.3599 |
1491868800000 | 1156.6 |
1491955200000 | 1162.6199 |
1492041600000 | 1163.17 |
1492473600000 | 1179 |
1492560000000 | 1176.58 |
1492646400000 | 1172.35 |
1492732800000 | 1157.98 |
1492992000000 | 1182.72 |
1493078400000 | 1203.71 |
1493164800000 | 1201.3 |
1493251200000 | 1202.88 |
1493337600000 | 1192.56 |
1493596800000 | 1194.01 |
1493683200000 | 1206.8 |
1493769600000 | 1206.79 |
1493856000000 | 1206.4 |
1493942400000 | 1217.01 |
1494201600000 | 1225.82 |
1494288000000 | 1230.67 |
1494374400000 | 1224.67 |
1494460800000 | 1229.78 |
1494547200000 | 1238.99 |
1494806400000 | 1242.5 |
1494892800000 | 1251.09 |
1494979200000 | 1244.96 |
1495065600000 | 1229.16 |
1495152000000 | 1230.2 |
1495411200000 | 1247.34 |
1495497600000 | 1237.28 |
1495584000000 | 1238.6199 |
1495670400000 | 1239.54 |
1495756800000 | 1237.58 |
1496016000000 | 1237.13 |
1496102400000 | 1241.77 |
1496188800000 | 1246.1199 |
1496275200000 | 1252.57 |
1496361600000 | 1258.34 |
1496620800000 | 1250.58 |
1496707200000 | 1247.73 |
1496793600000 | 1258.15 |
1496880000000 | 1250.92 |
1496966400000 | 1244.53 |
1497225600000 | 1235.19 |
1497312000000 | 1246.51 |
1497398400000 | 1264.8599 |
1497484800000 | 1241.43 |
1497571200000 | 1253.42 |
1497830400000 | 1246.99 |
1497916800000 | 1227.31 |
1498003200000 | 1222.99 |
1498089600000 | 1221.72 |
1498176000000 | 1234.91 |
1498435200000 | 1232.3599 |
1498521600000 | 1225.6099 |
1498608000000 | 1222.72 |
1498694400000 | 1223.23 |
1498780800000 | 1224.06 |
1499040000000 | 1213.05 |
1499126400000 | 1211.81 |
1499212800000 | 1212.23 |
1499299200000 | 1208.03 |
1499385600000 | 1206.48 |
1499644800000 | 1213.33 |
1499731200000 | 1200.43 |
1499817600000 | 1219.02 |
1499904000000 | 1222.75 |
1499990400000 | 1239.21 |
1500249600000 | 1234.31 |
1500336000000 | 1249.3699 |
1500422400000 | 1248.75 |
1500508800000 | 1255.8699 |
1500595200000 | 1250.63 |
1500854400000 | 1243.7 |
1500940800000 | 1245.31 |
1501027200000 | 1246.34 |
1501113600000 | 1259.71 |
1501200000000 | 1248.92 |
1501459200000 | 1251.66 |
1501545600000 | 1263.79 |
1501632000000 | 1271.45 |
1501718400000 | 1274.17 |
1501804800000 | 1264.96 |
1502064000000 | 1264.89 |
1502150400000 | 1259.79 |
1502236800000 | 1257.51 |
1502323200000 | 1250.2 |
1502409600000 | 1236.76 |
1502668800000 | 1258.22 |
1502755200000 | 1250.71 |
1502841600000 | 1256.13 |
1502928000000 | 1257.41 |
1503014400000 | 1240.42 |
1503273600000 | 1245.7 |
1503360000000 | 1244.29 |
1503446400000 | 1240.88 |
1503532800000 | 1239.3699 |
1503619200000 | 1239.2 |
1503878400000 | 1246.45 |
1503964800000 | 1249.42 |
1504051200000 | 1248.97 |
1504137600000 | 1256.96 |
1504224000000 | 1251.64 |
1504483200000 | 1252.08 |
1504569600000 | 1245.47 |
1504656000000 | 1253.67 |
1504742400000 | 1268.22 |
1504828800000 | 1273.43 |
1505088000000 | 1281.83 |
1505174400000 | 1278.07 |
1505260800000 | 1267.3599 |
1505347200000 | 1268.14 |
1505433600000 | 1277.92 |
1505692800000 | 1271.27 |
1505779200000 | 1268.8699 |
1505865600000 | 1269.31 |
1505952000000 | 1258.75 |
1506038400000 | 1264.89 |
1506297600000 | 1261.68 |
1506384000000 | 1256.15 |
1506470400000 | 1244.5 |
1506556800000 | 1248.7 |
1506643200000 | 1264.04 |
1506902400000 | 1253.72 |
1506988800000 | 1257.91 |
1507075200000 | 1255.16 |
1507161600000 | 1247.49 |
1507248000000 | 1239.3699 |
1507507200000 | 1242.64 |
1507593600000 | 1255.8599 |
1507680000000 | 1261.48 |
1507766400000 | 1268.15 |
1507852800000 | 1269.06 |
1508112000000 | 1268.44 |
1508198400000 | 1260.78 |
1508284800000 | 1275.04 |
1508371200000 | 1271.99 |
1508457600000 | 1256.6199 |
1508716800000 | 1242.25 |
1508803200000 | 1238.5 |
1508889600000 | 1233.15 |
1508976000000 | 1232.78 |
1509062400000 | 1232.63 |
1509321600000 | 1242.45 |
1509408000000 | 1258.02 |
1509494400000 | 1248.84 |
1509580800000 | 1254.93 |
1509667200000 | 1257.53 |
1509926400000 | 1257.95 |
1510012800000 | 1252.48 |
1510099200000 | 1259.66 |
1510185600000 | 1258.93 |
1510272000000 | 1256.91 |
1510531200000 | 1251.05 |
1510617600000 | 1257.14 |
1510704000000 | 1260.54 |
1510790400000 | 1276.21 |
1510876800000 | 1273.05 |
1511136000000 | 1265.8 |
1511222400000 | 1266.96 |
1511308800000 | 1270.23 |
1511395200000 | 1278.47 |
1511481600000 | 1283.42 |
1511740800000 | 1285.28 |
1511827200000 | 1278.68 |
1511913600000 | 1276.73 |
1512000000000 | 1290.33 |
1512086400000 | 1278.29 |
1512345600000 | 1289.22 |
1512432000000 | 1300.04 |
1512518400000 | 1296.67 |
1512604800000 | 1302.99 |
1512691200000 | 1313.83 |
1512950400000 | 1312.83 |
1513036800000 | 1299.05 |
1513123200000 | 1300.98 |
1513209600000 | 1310.13 |
1513296000000 | 1313.91 |
1513555200000 | 1337.23 |
1513641600000 | 1336.9 |
1513728000000 | 1332.3699 |
1513814400000 | 1328.39 |
1513900800000 | 1322.49 |
1514332800000 | 1338.57 |
1514419200000 | 1346.6 |
1514505600000 | 1358.84 |
1514851200000 | 1351.82 |
1514937600000 | 1359.02 |
1515024000000 | 1354.35 |
1515110400000 | 1365.77 |
1515369600000 | 1372.28 |
1515456000000 | 1364.3 |
1515542400000 | 1342.3599 |
1515628800000 | 1327.56 |
1515715200000 | 1344.1199 |
1515974400000 | 1351.25 |
1516060800000 | 1362.67 |
1516147200000 | 1370.8599 |
1516233600000 | 1360.59 |
1516320000000 | 1362.95 |
1516579200000 | 1364.31 |
1516665600000 | 1379.63 |
1516752000000 | 1382.3 |
1516838400000 | 1378.74 |
1516924800000 | 1384.69 |
1517184000000 | 1364.32 |
1517270400000 | 1366.02 |
1517356800000 | 1382.35 |
1517443200000 | 1363.2 |
1517529600000 | 1340.89 |
1517788800000 | 1307.48 |
1517875200000 | 1266.35 |
1517961600000 | 1292.83 |
1518048000000 | 1265.22 |
1518134400000 | 1258.31 |
1518393600000 | 1266.63 |
1518480000000 | 1265.8 |
1518566400000 | 1277.48 |
1518652800000 | 1282.06 |
1518739200000 | 1309.02 |
1518998400000 | 1291.42 |
1519084800000 | 1295.42 |
1519171200000 | 1291.24 |
1519257600000 | 1292.82 |
1519344000000 | 1308.89 |
1519603200000 | 1305.7 |
1519689600000 | 1284.6099 |
1519776000000 | 1272.75 |
1519862400000 | 1262.82 |
1519948800000 | 1264.85 |
1520208000000 | 1286.76 |
1520294400000 | 1287.75 |
1520380800000 | 1303.77 |
1520467200000 | 1317.78 |
1520553600000 | 1307.65 |
1520812800000 | 1313.63 |
1520899200000 | 1314.03 |
1520985600000 | 1315.26 |
1521072000000 | 1318.67 |
1521158400000 | 1309.79 |
1521417600000 | 1333.18 |
1521504000000 | 1336.39 |
1521590400000 | 1330.99 |
1521676800000 | 1329.31 |
1521763200000 | 1322.15 |
1522022400000 | 1321.96 |
1522108800000 | 1328.63 |
1522195200000 | 1333.93 |
1522281600000 | 1338.71 |
1522713600000 | 1333.89 |
1522800000000 | 1339.14 |
1522886400000 | 1344.95 |
1522972800000 | 1347.46 |
1523232000000 | 1353.42 |
1523318400000 | 1354.13 |
1523404800000 | 1350.84 |
1523491200000 | 1348.79 |
1523577600000 | 1358.67 |
1523836800000 | 1358.77 |
1523923200000 | 1374.09 |
1524009600000 | 1375.02 |
1524096000000 | 1370.32 |
1524182400000 | 1364.2 |
1524441600000 | 1353.28 |
1524528000000 | 1355.43 |
1524614400000 | 1347.56 |
1524700800000 | 1360.69 |
1524787200000 | 1365.56 |
1525046400000 | 1372.85 |
1525132800000 | 1359.98 |
1525219200000 | 1351.47 |
1525305600000 | 1348.42 |
1525392000000 | 1347.53 |
1525651200000 | 1354.3 |
1525737600000 | 1352.38 |
1525824000000 | 1353.83 |
1525910400000 | 1353.06 |
1525996800000 | 1364.54 |
1526256000000 | 1363.76 |
1526342400000 | 1342.41 |
1526428800000 | 1328.32 |
1526515200000 | 1333.08 |
1526601600000 | 1332.83 |
1526860800000 | 1330.26 |
1526947200000 | 1331.43 |
1527033600000 | 1315.4 |
1527120000000 | 1313.17 |
1527206400000 | 1321.35 |
1527465600000 | 1317.41 |
1527552000000 | 1296.56 |
1527638400000 | 1312.13 |
1527724800000 | 1320.06 |
1527811200000 | 1315.89 |
1528070400000 | 1332.42 |
1528156800000 | 1334.39 |
1528243200000 | 1347.72 |
1528329600000 | 1343.58 |
1528416000000 | 1340.04 |
1528675200000 | 1341.84 |
1528761600000 | 1335.63 |
1528848000000 | 1337.3599 |
1528934400000 | 1337.07 |
1529020800000 | 1335.64 |
1529280000000 | 1325.83 |
1529366400000 | 1309.88 |
1529452800000 | 1321.52 |
1529539200000 | 1316.78 |
1529625600000 | 1329.28 |
1529884800000 | 1321.38 |
1529971200000 | 1313.92 |
1530057600000 | 1306.99 |
1530144000000 | 1298.99 |
1530230400000 | 1320.03 |
1530489600000 | 1305.56 |
1530576000000 | 1315.33 |
1530662400000 | 1326.16 |
1530748800000 | 1324.73 |
1530835200000 | 1341.21 |
1531094400000 | 1339.2 |
1531180800000 | 1341.16 |
1531267200000 | 1329.5 |
1531353600000 | 1324.59 |
1531440000000 | 1326.41 |
1531699200000 | 1330.19 |
1531785600000 | 1324.08 |
1531872000000 | 1324.31 |
1531958400000 | 1314.25 |
1532044800000 | 1323.38 |
1532304000000 | 1314.27 |
1532390400000 | 1323.44 |
1532476800000 | 1327.73 |
1532563200000 | 1327.35 |
1532649600000 | 1331 |
1532908800000 | 1337.71 |
1532995200000 | 1337.84 |
1533081600000 | 1326.24 |
1533168000000 | 1320.93 |
1533254400000 | 1332.96 |
1533513600000 | 1321.31 |
1533600000000 | 1322.64 |
1533686400000 | 1323.31 |
1533772800000 | 1321.93 |
1533859200000 | 1298.3 |
1534118400000 | 1292.65 |
1534204800000 | 1275.79 |
1534291200000 | 1263.94 |
1534377600000 | 1286.3 |
1534464000000 | 1290.72 |
1534723200000 | 1294.49 |
1534809600000 | 1304.21 |
1534896000000 | 1316.44 |
1534982400000 | 1316.23 |
1535068800000 | 1316.52 |
1535328000000 | 1326.8 |
1535414400000 | 1335.77 |
1535500800000 | 1348.8699 |
1535587200000 | 1327.69 |
1535673600000 | 1322.18 |
1535932800000 | 1302.49 |
1536019200000 | 1291.03 |
1536105600000 | 1297.7 |
1536192000000 | 1287.83 |
1536278400000 | 1285.3699 |
1536537600000 | 1290.4 |
1536624000000 | 1290.3 |
1536710400000 | 1304.2 |
1536796800000 | 1306.15 |
1536883200000 | 1303.23 |
1537142400000 | 1308.02 |
1537228800000 | 1312.71 |
1537315200000 | 1297.39 |
1537401600000 | 1312.81 |
1537488000000 | 1305.46 |
1537747200000 | 1302.04 |
1537833600000 | 1298.22 |
1537920000000 | 1302.56 |
1538006400000 | 1294.66 |
1538092800000 | 1282.05 |
1538352000000 | 1280.65 |
1538438400000 | 1261.68 |
1538524800000 | 1263.43 |
1538611200000 | 1224.8699 |
1538697600000 | 1219.31 |
1538956800000 | 1218.92 |
1539043200000 | 1231.68 |
1539129600000 | 1219.14 |
1539216000000 | 1207.31 |
1539302400000 | 1191.45 |
1539561600000 | 1184.54 |
1539648000000 | 1217.2 |
1539734400000 | 1232.1199 |
1539820800000 | 1230.3699 |
1539907200000 | 1233.51 |
1540166400000 | 1227.15 |
1540252800000 | 1204.3599 |
1540339200000 | 1197.98 |
1540425600000 | 1201.42 |
1540512000000 | 1198.13 |
1540771200000 | 1202.35 |
1540857600000 | 1203.21 |
1540944000000 | 1203.28 |
1541030400000 | 1217.04 |
1541116800000 | 1210.56 |
1541376000000 | 1207.39 |
1541462400000 | 1219.74 |
1541548800000 | 1241.53 |
1541635200000 | 1245.19 |
1541721600000 | 1244.53 |
1541980800000 | 1224.81 |
1542067200000 | 1237.93 |
1542153600000 | 1243.57 |
1542240000000 | 1213.5 |
1542326400000 | 1221.96 |
1542585600000 | 1213.21 |
1542672000000 | 1188.98 |
1542758400000 | 1205.3699 |
1542844800000 | 1202.8 |
1542931200000 | 1207.79 |
1543190400000 | 1216.39 |
1543276800000 | 1214.19 |
1543363200000 | 1213.71 |
1543449600000 | 1209.8699 |
1543536000000 | 1192.42 |
1543795200000 | 1177.25 |
1543881600000 | 1177.01 |
1543968000000 | 1179.8699 |
1544054400000 | 1169.24 |
1544140800000 | 1182.52 |
1544400000000 | 1165.48 |
1544486400000 | 1160.75 |
1544572800000 | 1186.65 |
1544659200000 | 1178.64 |
1544745600000 | 1172.78 |
1545004800000 | 1161.88 |
1545091200000 | 1157.76 |
1545177600000 | 1169.29 |
1545264000000 | 1159.38 |
1545350400000 | 1154.97 |
1545609600000 | 1148.76 |
1545868800000 | 1116.06 |
1545955200000 | 1128.88 |
1546214400000 | 1136.38 |
1546387200000 | 1124.18 |
1546473600000 | 1128.54 |
1546560000000 | 1153.2 |
1546819200000 | 1162.8699 |
1546905600000 | 1180.53 |
1546992000000 | 1182.43 |
1547078400000 | 1180.03 |
1547164800000 | 1192.01 |
1547424000000 | 1194.83 |
1547510400000 | 1192.4 |
1547596800000 | 1198.98 |
1547683200000 | 1199.63 |
1547769600000 | 1212.65 |
1548028800000 | 1211.9 |
1548115200000 | 1208.94 |
1548201600000 | 1222.79 |
1548288000000 | 1224.46 |
1548374400000 | 1237.35 |
1548633600000 | 1246.2 |
1548720000000 | 1260.47 |
1548806400000 | 1271.05 |
1548892800000 | 1266.33 |
1548979200000 | 1263.55 |
1549238400000 | 1262.31 |
1549324800000 | 1254.59 |
1549411200000 | 1253.1099 |
1549497600000 | 1248.9 |
1549584000000 | 1238.17 |
1549843200000 | 1241.1 |
1549929600000 | 1239 |
1550016000000 | 1231.8 |
1550102400000 | 1215.52 |
1550188800000 | 1220.08 |
1550448000000 | 1230.02 |
1550534400000 | 1228.92 |
1550620800000 | 1224.4 |
1550707200000 | 1229.38 |
1550793600000 | 1225.44 |
1551052800000 | 1221.85 |
1551139200000 | 1234.8699 |
1551225600000 | 1235.52 |
1551312000000 | 1236.93 |
1551398400000 | 1232.44 |
1551657600000 | 1225.45 |
1551744000000 | 1230.7 |
1551830400000 | 1225.15 |
1551916800000 | 1229.69 |
1552003200000 | 1240.26 |
1552262400000 | 1242.16 |
1552348800000 | 1249.85 |
1552435200000 | 1257.6199 |
1552521600000 | 1272.93 |
1552608000000 | 1279.81 |
1552867200000 | 1283.3599 |
1552953600000 | 1289.67 |
1553040000000 | 1280.93 |
1553126400000 | 1284.95 |
1553212800000 | 1276 |
1553472000000 | 1275.3 |
1553558400000 | 1283.96 |
1553644800000 | 1279.82 |
1553731200000 | 1268.39 |
1553817600000 | 1269.27 |
1554076800000 | 1278.9 |
1554163200000 | 1279.09 |
1554249600000 | 1291.9 |
1554336000000 | 1286.19 |
1554422400000 | 1275.85 |
1554681600000 | 1265.71 |
1554768000000 | 1254.43 |
1554854400000 | 1275.59 |
1554940800000 | 1282.27 |
1555027200000 | 1278.18 |
1555286400000 | 1275.98 |
1555372800000 | 1279.56 |
1555459200000 | 1268.03 |
1555545600000 | 1263.6099 |
1555977600000 | 1258.18 |
1556064000000 | 1281.27 |
1556150400000 | 1266.2 |
1556236800000 | 1266.98 |
1556496000000 | 1263.65 |
1556582400000 | 1262.49 |
1556668800000 | 1266.1199 |
1556755200000 | 1268.5 |
1556841600000 | 1264 |
1557100800000 | 1261.8599 |
1557187200000 | 1270.32 |
1557273600000 | 1261.42 |
1557360000000 | 1267.53 |
1557446400000 | 1271.21 |
1557705600000 | 1266.88 |
1557792000000 | 1264.21 |
1557878400000 | 1269.52 |
1557964800000 | 1276.04 |
1558051200000 | 1263.73 |
1558310400000 | 1261.68 |
1558396800000 | 1270.15 |
1558483200000 | 1249.69 |
1558569600000 | 1235.33 |
1558656000000 | 1253.59 |
1558915200000 | 1253.51 |
1559001600000 | 1241.97 |
1559088000000 | 1233.75 |
1559174400000 | 1227.45 |
1559260800000 | 1236.47 |
1559520000000 | 1242.3 |
1559606400000 | 1247.81 |
1559692800000 | 1266.08 |
1559779200000 | 1244.34 |
1559865600000 | 1246.89 |
1560124800000 | 1249.67 |
1560211200000 | 1253.77 |
1560297600000 | 1250.83 |
1560384000000 | 1256.3599 |
1560470400000 | 1248.01 |
1560729600000 | 1248.2 |
1560816000000 | 1251.3699 |
1560902400000 | 1243.19 |
1560988800000 | 1240.23 |
1561075200000 | 1241.91 |
1561334400000 | 1238.13 |
1561420800000 | 1239.76 |
1561507200000 | 1222.25 |
1561593600000 | 1209.6 |
1561680000000 | 1229.15 |
1561939200000 | 1232.72 |
1562025600000 | 1237.93 |
1562112000000 | 1255.8699 |
1562198400000 | 1267.39 |
1562284800000 | 1249.68 |
1562544000000 | 1252.76 |
1562630400000 | 1260.35 |
1562716800000 | 1252.14 |
1562803200000 | 1248.3699 |
1562889600000 | 1250.38 |
1563148800000 | 1252.14 |
1563235200000 | 1234.57 |
1563321600000 | 1241.66 |
1563408000000 | 1244.41 |
1563494400000 | 1246.07 |
1563753600000 | 1239.78 |
1563840000000 | 1238.2 |
1563926400000 | 1247.13 |
1564012800000 | 1244.95 |
1564099200000 | 1231.16 |
1564358400000 | 1238.64 |
1564444800000 | 1222.27 |
1564531200000 | 1206.73 |
1564617600000 | 1206.56 |
1564704000000 | 1210.83 |
1564963200000 | 1198.04 |
1565049600000 | 1193.67 |
1565136000000 | 1203.07 |
1565222400000 | 1206.47 |
1565308800000 | 1208.53 |
1565568000000 | 1207.26 |
1565654400000 | 1197.33 |
1565740800000 | 1185.69 |
1565827200000 | 1181.3 |
1565913600000 | 1196.14 |
1566172800000 | 1204.39 |
1566259200000 | 1188.26 |
1566345600000 | 1203.84 |
1566432000000 | 1202.83 |
1566518400000 | 1209.01 |
1566777600000 | 1205.52 |
1566864000000 | 1222.27 |
1566950400000 | 1212.71 |
1567036800000 | 1205.09 |
1567123200000 | 1223.41 |
1567382400000 | 1213.32 |
1567468800000 | 1209.31 |
1567555200000 | 1221.8699 |
1567641600000 | 1214.16 |
1567728000000 | 1216.71 |
1567987200000 | 1202.1199 |
1568073600000 | 1208.05 |
1568160000000 | 1221.1199 |
1568246400000 | 1214.3599 |
1568332800000 | 1230.09 |
1568592000000 | 1212.67 |
1568678400000 | 1232.72 |
1568764800000 | 1247.14 |
1568851200000 | 1253.3599 |
1568937600000 | 1254.69 |
1569196800000 | 1249.02 |
1569283200000 | 1251.98 |
1569369600000 | 1252.34 |
1569456000000 | 1272.6 |
1569542400000 | 1273.8699 |
1569801600000 | 1279.64 |
1569888000000 | 1272.6 |
1569974400000 | 1252.44 |
1570060800000 | 1260.01 |
1570147200000 | 1272.54 |
1570406400000 | 1283.6099 |
1570492800000 | 1266.76 |
1570579200000 | 1279.67 |
1570665600000 | 1282.2 |
1570752000000 | 1312.57 |
1571011200000 | 1308.35 |
1571097600000 | 1336.27 |
1571184000000 | 1336.8 |
1571270400000 | 1355.93 |
1571356800000 | 1358.66 |
1571616000000 | 1353.69 |
1571702400000 | 1354.17 |
1571788800000 | 1355.84 |
1571875200000 | 1343.27 |
1571961600000 | 1336.43 |
1572220800000 | 1336.39 |
1572307200000 | 1342.04 |
1572393600000 | 1349.1 |
1572480000000 | 1354.07 |
1572566400000 | 1351.75 |
1572825600000 | 1357.88 |
1572912000000 | 1340.77 |
1572998400000 | 1343.29 |
1573084800000 | 1331.35 |
1573171200000 | 1322.1199 |
1573430400000 | 1328.09 |
1573516800000 | 1325.85 |
1573603200000 | 1330.19 |
1573689600000 | 1335.8599 |
1573776000000 | 1345.55 |
1574035200000 | 1369.47 |
1574121600000 | 1368.85 |
1574208000000 | 1353.7 |
1574294400000 | 1343.8 |
1574380800000 | 1338.6099 |
1574640000000 | 1347.13 |
1574726400000 | 1362.95 |
1574812800000 | 1361.9 |
1574899200000 | 1364.77 |
1574985600000 | 1363.56 |
1575244800000 | 1349.24 |
1575331200000 | 1353.45 |
1575417600000 | 1357.28 |
1575504000000 | 1359.81 |
1575590400000 | 1372.6199 |
1575849600000 | 1377.25 |
1575936000000 | 1381.26 |
1576022400000 | 1373.76 |
1576108800000 | 1366.3699 |
1576195200000 | 1380.14 |
1576454400000 | 1395.42 |
1576540800000 | 1384.72 |
1576627200000 | 1384.32 |
1576713600000 | 1392.14 |
1576800000000 | 1393.7 |
1577059200000 | 1396.49 |
1577145600000 | 1400.34 |
1577404800000 | 1426.04 |
1577664000000 | 1425.01 |
1577750400000 | 1430.29 |
1577923200000 | 1434.33 |
1578009600000 | 1434.96 |
1578268800000 | 1427.21 |
1578355200000 | 1426.77 |
1578441600000 | 1409.96 |
1578528000000 | 1403.71 |
1578614400000 | 1401.33 |
1578873600000 | 1408.07 |
1578960000000 | 1410.22 |
1579046400000 | 1415.48 |
1579132800000 | 1426.3 |
1579219200000 | 1428.63 |
1579478400000 | 1422.38 |
1579564800000 | 1427.6 |
1579651200000 | 1429.46 |
1579737600000 | 1427.72 |
1579824000000 | 1440.74 |
1580083200000 | 1413.94 |
1580169600000 | 1414.06 |
1580256000000 | 1428.57 |
1580342400000 | 1425.81 |
1580428800000 | 1427.52 |
1580688000000 | 1425.4 |
1580774400000 | 1428.63 |
1580860800000 | 1425.66 |
1580947200000 | 1424.17 |
1581033600000 | 1422.84 |
1581292800000 | 1432.72 |
1581379200000 | 1442.13 |
1581465600000 | 1438.54 |
1581552000000 | 1438.21 |
1581638400000 | 1462.3699 |
1581897600000 | 1452.94 |
1581984000000 | 1453.97 |
1582070400000 | 1458.69 |
1582156800000 | 1446.92 |
1582243200000 | 1454.42 |
1582502400000 | 1428.93 |
1582588800000 | 1407.18 |
1582675200000 | 1397.43 |
1582761600000 | 1363.02 |
1582848000000 | 1308.72 |
1583107200000 | 1322.33 |
1583193600000 | 1358.76 |
1583280000000 | 1382.3599 |
1583366400000 | 1377.13 |
1583452800000 | 1348.84 |
1583712000000 | 1285.08 |
1583798400000 | 1242.01 |
1583884800000 | 1228.66 |
1583971200000 | 1065.15 |
1584057600000 | 1050.15 |
1584316800000 | 957.05 |
1584403200000 | 916.2 |
1584489600000 | 859.44 |
1584576000000 | 883.67 |
1584662400000 | 937.14 |
1584921600000 | 893.36 |
1585008000000 | 979.55 |
1585094400000 | 991.92 |
1585180800000 | 1021.16 |
1585267200000 | 993.94 |
1585526400000 | 994.68 |
1585612800000 | 1012.27 |
1585699200000 | 976 |
1585785600000 | 971.4 |
1585872000000 | 949.98 |
1586131200000 | 977.71 |
1586217600000 | 1024.32 |
1586304000000 | 1037.88 |
1586390400000 | 1079.43 |
1586822400000 | 1055.98 |
1586908800000 | 1022.1 |
1586995200000 | 1006.13 |
1587081600000 | 1032.7 |
1587340800000 | 1021.54 |
1587427200000 | 996.17 |
1587513600000 | 1001.84 |
1587600000000 | 1007.37 |
1587686400000 | 1004.41 |
1587945600000 | 1013.92 |
1588032000000 | 1026.34 |
1588118400000 | 1052.46 |
1588204800000 | 1054.19 |
1588291200000 | 1051.49 |
1588550400000 | 1005.9 |
1588636800000 | 1025.97 |
1588723200000 | 1009.57 |
1588809600000 | 1030.53 |
1588896000000 | 1049.22 |
1589155200000 | 1035.73 |
1589241600000 | 1014.02 |
1589328000000 | 989.92 |
1589414400000 | 970.31 |
1589500800000 | 970.14 |
1589760000000 | 1008.83 |
1589846400000 | 1017.5 |
1589932800000 | 1013.5 |
1590019200000 | 1002.25 |
1590105600000 | 1006.51 |
1590364800000 | 1029.39 |
1590451200000 | 1056.72 |
1590537600000 | 1058.06 |
1590624000000 | 1087.47 |
1590710400000 | 1083.99 |
1590969600000 | 1100.66 |
1591056000000 | 1152.6199 |
1591142400000 | 1187.88 |
1591228800000 | 1205.57 |
1591315200000 | 1230.6099 |
1591574400000 | 1211.09 |
1591660800000 | 1185.6199 |
1591747200000 | 1172.1099 |
1591833600000 | 1134.59 |
1591920000000 | 1138.67 |
1592179200000 | 1142.25 |
1592265600000 | 1160.15 |
1592352000000 | 1163.63 |
1592438400000 | 1162.68 |
1592524800000 | 1142.44 |
1592784000000 | 1142.44 |
1592870400000 | 1148.25 |
1592956800000 | 1110.28 |
1593043200000 | 1103.69 |
1593129600000 | 1105.72 |
1593388800000 | 1102.51 |
1593475200000 | 1110.21 |
1593561600000 | 1125.01 |
1593648000000 | 1140.44 |
1593734400000 | 1139.74 |
1593993600000 | 1163.58 |
1594080000000 | 1139.14 |
1594166400000 | 1141.97 |
1594252800000 | 1124.99 |
1594339200000 | 1141.96 |
1594598400000 | 1146.69 |
1594684800000 | 1139.34 |
1594771200000 | 1145.3699 |
1594857600000 | 1131.1199 |
1594944000000 | 1127.07 |
1595203200000 | 1138.73 |
1595289600000 | 1154.09 |
1595376000000 | 1166.59 |
1595462400000 | 1150.97 |
1595548800000 | 1143.93 |
1595808000000 | 1141.17 |
1595894400000 | 1160.88 |
1595980800000 | 1186.6099 |
1596067200000 | 1167.9 |
1596153600000 | 1179.53 |
1596412800000 | 1172.18 |
1596499200000 | 1187.32 |
1596585600000 | 1222.49 |
1596672000000 | 1211.59 |
1596758400000 | 1214.16 |
1597017600000 | 1216.2 |
1597104000000 | 1217.14 |
1597190400000 | 1222.16 |
1597276800000 | 1220.1099 |
1597363200000 | 1210.19 |
1597622400000 | 1205.85 |
1597708800000 | 1196.17 |
1597795200000 | 1190.23 |
1597881600000 | 1216.44 |
1597968000000 | 1211.4 |
1598227200000 | 1214.73 |
1598313600000 | 1205.72 |
1598400000000 | 1223.81 |
1598486400000 | 1207.32 |
1598572800000 | 1218.06 |
1598832000000 | 1216.15 |
1598918400000 | 1219.52 |
1599004800000 | 1225.9 |
1599091200000 | 1222.72 |
1599177600000 | 1175.32 |
1599436800000 | 1199.15 |
1599523200000 | 1194.31 |
1599609600000 | 1215 |
1599696000000 | 1214.3699 |
1599782400000 | 1204.43 |
1600041600000 | 1209.03 |
1600128000000 | 1213.18 |
1600214400000 | 1229.79 |
1600300800000 | 1221.91 |
1600387200000 | 1209.08 |
1600646400000 | 1157.43 |
1600732800000 | 1153.4 |
1600819200000 | 1140.24 |
1600905600000 | 1134.6199 |
1600992000000 | 1129.82 |
1601251200000 | 1161.34 |
1601337600000 | 1153.1099 |
1601424000000 | 1169.17 |
1601510400000 | 1179.55 |
1601596800000 | 1182.1199 |
1601856000000 | 1197.3599 |
1601942400000 | 1205.32 |
1602028800000 | 1186.34 |
1602115200000 | 1195.8 |
1602201600000 | 1205.73 |
1602460800000 | 1216.64 |
1602547200000 | 1197.52 |
1602633600000 | 1195.64 |
1602720000000 | 1182.64 |
1602806400000 | 1163.99 |
1603065600000 | 1177.69 |
1603152000000 | 1188.27 |
1603238400000 | 1173.73 |
1603324800000 | 1170.89 |
1603411200000 | 1173.03 |
1603670400000 | 1151.55 |
1603756800000 | 1141.92 |
1603843200000 | 1095.64 |
1603929600000 | 1100.08 |
1604016000000 | 1107.77 |
1604275200000 | 1117.56 |
1604361600000 | 1146.89 |
1604448000000 | 1175.1 |
1604534400000 | 1195.16 |
1604620800000 | 1199.3 |
1604880000000 | 1229.73 |
1604966400000 | 1239.1 |
1605052800000 | 1265.55 |
1605139200000 | 1255.8699 |
1605225600000 | 1254.01 |
1605484800000 | 1265.3699 |
1605571200000 | 1266.81 |
1605657600000 | 1279.72 |
1605744000000 | 1267.32 |
1605830400000 | 1266.4 |
1606089600000 | 1251.97 |
1606176000000 | 1256.01 |
1606262400000 | 1266.5 |
1606348800000 | 1267.22 |
1606435200000 | 1263.59 |
1606694400000 | 1263.6099 |
1606780800000 | 1275.88 |
1606867200000 | 1273.65 |
1606953600000 | 1290.23 |
1607040000000 | 1294.33 |
1607299200000 | 1289.77 |
1607385600000 | 1289.1199 |
1607472000000 | 1283.69 |
1607558400000 | 1287.54 |
1607644800000 | 1283.1099 |
1607904000000 | 1290.01 |
1607990400000 | 1294.63 |
1608076800000 | 1316.3 |
1608163200000 | 1332.53 |
1608249600000 | 1305 |
1608508800000 | 1276.97 |
1608595200000 | 1285.3699 |
1608681600000 | 1310.35 |
1608768000000 | 1313.05 |
1609113600000 | 1319.78 |
1609200000000 | 1342.2 |
1609286400000 | 1344.2 |
1609372800000 | 1336.74 |
1609718400000 | 1332.67 |
1609804800000 | 1334.8599 |
1609891200000 | 1317.5 |
1609977600000 | 1302.55 |
1610064000000 | 1310.74 |
1610323200000 | 1285.09 |
1610409600000 | 1277.66 |
1610496000000 | 1296.06 |
1610582400000 | 1309.05 |
1610668800000 | 1289.1 |
1610928000000 | 1295.48 |
1611014400000 | 1293.3599 |
1611100800000 | 1297.5 |
1611187200000 | 1285.96 |
1611273600000 | 1287.54 |
1611532800000 | 1276.97 |
1611619200000 | 1292.6199 |
1611705600000 | 1278.42 |
1611792000000 | 1278.06 |
1611878400000 | 1273.1099 |
1612137600000 | 1286.6199 |
1612224000000 | 1293.06 |
1612310400000 | 1283.76 |
1612396800000 | 1277.76 |
1612483200000 | 1279.13 |
1612742400000 | 1271.3 |
1612828800000 | 1278.55 |
1612915200000 | 1276.66 |
1613001600000 | 1281.51 |
1613088000000 | 1275.8599 |
1613347200000 | 1289.06 |
1613433600000 | 1278.43 |
1613520000000 | 1267.65 |
1613606400000 | 1261.23 |
1613692800000 | 1263.54 |
1613952000000 | 1264.8699 |
1614038400000 | 1280.41 |
1614124800000 | 1274.01 |
1614211200000 | 1283.35 |
1614297600000 | 1251.89 |
1614556800000 | 1266.41 |
1614643200000 | 1267.27 |
1614729600000 | 1259.6199 |
1614816000000 | 1266.1199 |
1614902400000 | 1228.26 |
1615161600000 | 1238.23 |
1615248000000 | 1245.06 |
1615334400000 | 1251.3599 |
1615420800000 | 1270.35 |
1615507200000 | 1262 |
1615766400000 | 1257.97 |
1615852800000 | 1278.21 |
1615939200000 | 1263.58 |
1616025600000 | 1259.1099 |
1616112000000 | 1271.01 |
1616371200000 | 1262.6 |
1616457600000 | 1271.43 |
1616544000000 | 1268.52 |
1616630400000 | 1245.06 |
1616716800000 | 1258.55 |
1616976000000 | 1247.98 |
1617062400000 | 1255.57 |
1617148800000 | 1251.7 |
1617235200000 | 1272.32 |
1617667200000 | 1290.02 |
1617753600000 | 1307.68 |
1617840000000 | 1317.05 |
1617926400000 | 1308.66 |
1618185600000 | 1303.53 |
1618272000000 | 1318.77 |
1618358400000 | 1329.2 |
1618444800000 | 1337.19 |
1618531200000 | 1347.69 |
1618790400000 | 1360.8 |
1618876800000 | 1364.89 |
1618963200000 | 1344.43 |
1619049600000 | 1359.91 |
1619136000000 | 1345.78 |
1619395200000 | 1360.4 |
1619481600000 | 1363.74 |
1619568000000 | 1360.58 |
1619654400000 | 1357.84 |
1619740800000 | 1344.66 |
1620000000000 | 1361.72 |
1620086400000 | 1345.44 |
1620172800000 | 1338.92 |
1620259200000 | 1342.96 |
1620345600000 | 1361.38 |
1620604800000 | 1377.99 |
1620691200000 | 1348.59 |
1620777600000 | 1338.75 |
1620864000000 | 1330.84 |
1620950400000 | 1354.33 |
1621209600000 | 1352.04 |
1621296000000 | 1377.3699 |
1621382400000 | 1365.6 |
1621468800000 | 1377.76 |
1621555200000 | 1370.75 |
1621814400000 | 1382.5 |
1621900800000 | 1395.98 |
1621987200000 | 1401.46 |
1622073600000 | 1413.32 |
1622160000000 | 1419.6199 |
1622419200000 | 1419.35 |
1622505600000 | 1434.06 |
1622592000000 | 1439.63 |
1622678400000 | 1424.06 |
1622764800000 | 1437.6199 |
1623024000000 | 1452.34 |
1623110400000 | 1469.6199 |
1623196800000 | 1478.39 |
1623283200000 | 1472.1199 |
1623369600000 | 1462.6199 |
1623628800000 | 1472.6 |
1623715200000 | 1464.21 |
1623801600000 | 1461.24 |
1623888000000 | 1431.52 |
1623974400000 | 1411.57 |
1624233600000 | 1421.71 |
1624320000000 | 1433.72 |
1624406400000 | 1435.3 |
1624492800000 | 1437.17 |
1624579200000 | 1438.04 |
1624838400000 | 1416.82 |
1624924800000 | 1406.69 |
1625011200000 | 1396.32 |
1625097600000 | 1407.83 |
1625184000000 | 1423.3699 |
1625443200000 | 1434.03 |
1625529600000 | 1439.8699 |
1625616000000 | 1442.04 |
1625702400000 | 1437.6199 |
1625788800000 | 1466.3599 |
1626048000000 | 1489.71 |
1626134400000 | 1473.6199 |
1626220800000 | 1458.92 |
1626307200000 | 1446.48 |
1626393600000 | 1459.92 |
1626652800000 | 1428.38 |
1626739200000 | 1432.34 |
1626825600000 | 1460.6199 |
1626912000000 | 1465.97 |
1626998400000 | 1460.02 |
1627257600000 | 1462.33 |
1627344000000 | 1463.39 |
1627430400000 | 1473.46 |
1627516800000 | 1478.38 |
1627603200000 | 1477.65 |
1627862400000 | 1501.39 |
1627948800000 | 1494.73 |
1628035200000 | 1508.09 |
1628121600000 | 1523.6199 |
1628208000000 | 1511.83 |
1628467200000 | 1498.63 |
1628553600000 | 1494.85 |
1628640000000 | 1508.8 |
1628726400000 | 1508.8699 |
1628812800000 | 1530.65 |
1629072000000 | 1532.56 |
1629158400000 | 1510.45 |
1629244800000 | 1518.99 |
1629331200000 | 1501.9 |
1629417600000 | 1507.22 |
1629676800000 | 1501.79 |
1629763200000 | 1496.8699 |
1629849600000 | 1487.94 |
1629936000000 | 1485.82 |
1630022400000 | 1511.18 |
1630281600000 | 1512.98 |
1630368000000 | 1503.42 |
1630454400000 | 1511.03 |
1630540800000 | 1503.24 |
1630627200000 | 1492.16 |
1630886400000 | 1484.3 |
1630972800000 | 1475.8699 |
1631059200000 | 1443.03 |
1631145600000 | 1457.41 |
1631232000000 | 1442.8599 |
1631491200000 | 1448.89 |
1631577600000 | 1450.59 |
1631664000000 | 1433.18 |
1631750400000 | 1436.3699 |
1631836800000 | 1422 |
1632096000000 | 1397.39 |
1632182400000 | 1419.88 |
1632268800000 | 1422.84 |
1632355200000 | 1438.25 |
1632441600000 | 1412.63 |
1632700800000 | 1420.8699 |
1632787200000 | 1372.14 |
1632873600000 | 1361.88 |
1632960000000 | 1348.45 |
1633046400000 | 1367.19 |
1633305600000 | 1356.99 |
1633392000000 | 1354.96 |
1633478400000 | 1333.93 |
1633564800000 | 1355.71 |
1633651200000 | 1351.21 |
1633910400000 | 1355.91 |
1633996800000 | 1365.92 |
1634083200000 | 1380.05 |
1634169600000 | 1399.28 |
1634256000000 | 1418.16 |
1634515200000 | 1414.93 |
1634601600000 | 1433.15 |
1634688000000 | 1423.3 |
1634774400000 | 1429.06 |
1634860800000 | 1441.49 |
1635120000000 | 1429.42 |
1635206400000 | 1435.49 |
1635292800000 | 1446.68 |
1635379200000 | 1452.68 |
1635465600000 | 1413.48 |
1635724800000 | 1411.3599 |
1635811200000 | 1412.93 |
1635897600000 | 1422.79 |
1635984000000 | 1448.19 |
1636070400000 | 1447.75 |
1636329600000 | 1439.94 |
1636416000000 | 1448.53 |
1636502400000 | 1435.1 |
1636588800000 | 1427.89 |
1636675200000 | 1436.85 |
1636934400000 | 1443.64 |
1637020800000 | 1451.08 |
1637107200000 | 1436.57 |
1637193600000 | 1451.9 |
1637280000000 | 1457.31 |
1637539200000 | 1434.2 |
1637625600000 | 1407.24 |
1637712000000 | 1426.67 |
1637798400000 | 1448.44 |
1637884800000 | 1406.57 |
1638144000000 | 1405.64 |
1638230400000 | 1389.22 |
1638316800000 | 1405.13 |
1638403200000 | 1398.64 |
1638489600000 | 1384.82 |
1638748800000 | 1399.09 |
1638835200000 | 1408.15 |
1638921600000 | 1405.07 |
1639008000000 | 1399.17 |
1639094400000 | 1396.6099 |
1639353600000 | 1382.65 |
1639440000000 | 1366.73 |
1639526400000 | 1370.97 |
1639612800000 | 1372.35 |
1639699200000 | 1379.4 |
1639958400000 | 1354.21 |
1640044800000 | 1362.59 |
1640131200000 | 1374.8599 |
1640217600000 | 1380.49 |
1640304000000 | 1384.3699 |
1640563200000 | 1392.09 |
1640649600000 | 1401.14 |
1640736000000 | 1408.95 |
1640822400000 | 1417.3699 |
1640908800000 | 1422.22 |
1641168000000 | 1418.9 |
1641254400000 | 1421.22 |
1641340800000 | 1422.78 |
1641427200000 | 1405.91 |
1641513600000 | 1388.91 |
1641772800000 | 1366.6 |
1641859200000 | 1368.9 |
1641945600000 | 1389.17 |
1642032000000 | 1394.46 |
1642118400000 | 1381.8599 |
1642377600000 | 1374.02 |
1642464000000 | 1353.92 |
1642550400000 | 1365.54 |
1642636800000 | 1377.78 |
1642723200000 | 1356.34 |
1642982400000 | 1315.1 |
1643068800000 | 1317.19 |
1643155200000 | 1350.92 |
1643241600000 | 1346.23 |
1643328000000 | 1338.55 |
1643587200000 | 1356.03 |
1643673600000 | 1361.6 |
1643760000000 | 1380.76 |
1643846400000 | 1378.49 |
1643932800000 | 1332.74 |
1644192000000 | 1324.8699 |
1644278400000 | 1309.84 |
1644364800000 | 1338.41 |
1644451200000 | 1354.4 |
1644537600000 | 1332.01 |
1644796800000 | 1301.55 |
1644883200000 | 1324.18 |
1644969600000 | 1347.15 |
1645056000000 | 1334.25 |
1645142400000 | 1319.03 |
1645401600000 | 1299.74 |
1645488000000 | 1310.97 |
1645574400000 | 1300.18 |
1645660800000 | 1244.75 |
1645747200000 | 1314.44 |
1646006400000 | 1322.08 |
1646092800000 | 1283.21 |
1646179200000 | 1291.69 |
1646265600000 | 1265.02 |
1646352000000 | 1206.92 |
1646611200000 | 1178.6 |
1646697600000 | 1177.8599 |
1646784000000 | 1259.3599 |
1646870400000 | 1243.68 |
1646956800000 | 1258.23 |
1647216000000 | 1278.8699 |
1647302400000 | 1266.79 |
1647388800000 | 1299.28 |
1647475200000 | 1326.57 |
1647561600000 | 1322.8 |
1647820800000 | 1298.84 |
1647907200000 | 1313.5 |
1647993600000 | 1271.54 |
1648080000000 | 1260.99 |
1648166400000 | 1281.42 |
1648425600000 | 1284.02 |
1648512000000 | 1324.5 |
1648598400000 | 1326.8599 |
1648684800000 | 1308.6 |
1648771200000 | 1306.06 |
1649030400000 | 1305.76 |
1649116800000 | 1311.24 |
1649203200000 | 1280.25 |
1649289600000 | 1271.73 |
1649376000000 | 1274.91 |
1649635200000 | 1279.27 |
1649721600000 | 1255.07 |
1649808000000 | 1244.94 |
1649894400000 | 1251.6199 |
1650326400000 | 1226.47 |
1650412800000 | 1241.68 |
1650499200000 | 1249.34 |
1650585600000 | 1218.03 |
1650844800000 | 1197.8 |
1650931200000 | 1186.88 |
1651017600000 | 1177.35 |
1651104000000 | 1174.74 |
1651190400000 | 1167.55 |
1651449600000 | 1152.51 |
1651536000000 | 1131.23 |
1651622400000 | 1104.43 |
1651708800000 | 1111.42 |
1651795200000 | 1072.94 |
1652054400000 | 1028.39 |
1652140800000 | 1038.68 |
1652227200000 | 1074.98 |
1652313600000 | 1049.89 |
1652400000000 | 1064.74 |
1652659200000 | 1079.26 |
1652745600000 | 1099.68 |
1652832000000 | 1098.04 |
1652918400000 | 1090.5 |
1653004800000 | 1103.04 |
1653264000000 | 1126.23 |
1653350400000 | 1109.58 |
1653436800000 | 1102.64 |
1653523200000 | 1112.54 |
1653609600000 | 1132.48 |
1653868800000 | 1140.8 |
1653955200000 | 1124.5 |
1654041600000 | 1095.09 |
1654128000000 | 1095.44 |
1654214400000 | 1096.45 |
1654473600000 | 1107.93 |
1654560000000 | 1101.41 |
1654646400000 | 1091.98 |
1654732800000 | 1053.19 |
1654819200000 | 1015.35 |
1655078400000 | 957.64 |
1655164800000 | 944.64 |
1655251200000 | 954.24 |
1655337600000 | 936.1 |
1655424000000 | 953.77 |
1655683200000 | 964.63 |
1655769600000 | 964.79 |
1655856000000 | 970.14 |
1655942400000 | 944.91 |
1656028800000 | 969.1 |
1656288000000 | 979.97 |
1656374400000 | 978.45 |
1656460800000 | 940.21 |
1656547200000 | 910.68 |
1656633600000 | 903.2 |
1656892800000 | 884.58 |
1656979200000 | 875.99 |
1657065600000 | 896.48 |
1657152000000 | 911.94 |
1657238400000 | 910.76 |
1657497600000 | 894.36 |
1657584000000 | 899.25 |
1657670400000 | 905.34 |
1657756800000 | 874.89 |
1657843200000 | 903.69 |
1658102400000 | 925.78 |
1658188800000 | 944.03 |
1658275200000 | 944.82 |
1658361600000 | 947.5 |
1658448000000 | 991.71 |
1658707200000 | 977.22 |
1658793600000 | 958.03 |
1658880000000 | 951.96 |
1658966400000 | 984.6 |
1659052800000 | 1009.08 |
1659312000000 | 1005.08 |
1659398400000 | 990.96 |
1659484800000 | 993.72 |
1659571200000 | 989.57 |
1659657600000 | 969.29 |
1659916800000 | 991.82 |
1660003200000 | 978.03 |
1660089600000 | 1026.16 |
1660176000000 | 1019.64 |
1660262400000 | 1023.71 |
1660521600000 | 1016.8 |
1660608000000 | 1005.08 |
1660694400000 | 972.89 |
1660780800000 | 978.08 |
1660867200000 | 939.47 |
1661126400000 | 919.17 |
1661212800000 | 910.89 |
1661299200000 | 908.65 |
1661385600000 | 907.33 |
1661472000000 | 887.47 |
1661731200000 | 881.68 |
1661817600000 | 879.65 |
1661904000000 | 878.93 |
1661990400000 | 838.66 |
1662076800000 | 866.38 |
1662336000000 | 846.05 |
1662422400000 | 853.25 |
1662508800000 | 853.11 |
1662595200000 | 844.79 |
1662681600000 | 865.44 |
1662940800000 | 894.56 |
1663027200000 | 849.91 |
1663113600000 | 831.55 |
1663200000000 | 822.02 |
1663286400000 | 827.29 |
1663545600000 | 815.22 |
1663632000000 | 780.74 |
1663718400000 | 780.46 |
1663804800000 | 741.35 |
1663891200000 | 706.22 |
1664150400000 | 680.92 |
1664236800000 | 651.49 |
1664323200000 | 675.89 |
1664409600000 | 667.03 |
1664496000000 | 703.38 |
1664755200000 | 715.0599 |
1664841600000 | 727.52 |
1664928000000 | 689.35 |
1665014400000 | 694.38 |
1665100800000 | 674.7 |
1665360000000 | 659.25 |
1665446400000 | 658.9 |
1665532800000 | 641.8 |
1665619200000 | 648.77 |
1665705600000 | 674.27 |
1665964800000 | 706.89 |
1666051200000 | 703.57 |
1666137600000 | 681.35 |
1666224000000 | 699.01 |
1666310400000 | 682.36 |
1666569600000 | 701.74 |
1666656000000 | 744.2 |
1666742400000 | 749.79 |
1666828800000 | 765.0599 |
1666915200000 | 746.34 |
1667174400000 | 746.13 |
1667260800000 | 760.37 |
1667347200000 | 749.41 |
1667433600000 | 718.57 |
1667520000000 | 746.67 |
1667779200000 | 760.71 |
1667865600000 | 770.17 |
1667952000000 | 770.55 |
1668038400000 | 833.39 |
1668124800000 | 853.48 |
1668384000000 | 842.43 |
1668470400000 | 847.68 |
1668556800000 | 828.21 |
1668643200000 | 814.75 |
1668729600000 | 830.71 |
1668988800000 | 819.24 |
1669075200000 | 817.9299 |
1669161600000 | 824.38 |
1669248000000 | 850.38 |
1669334400000 | 842.1 |
1669593600000 | 829.7 |
1669680000000 | 818.61 |
1669766400000 | 801.65 |
1669852800000 | 828.12 |
1669939200000 | 838.23 |
1670198400000 | 843.58 |
1670284800000 | 836.85 |
1670371200000 | 830.73 |
1670457600000 | 833.9299 |
1670544000000 | 841.65 |
1670803200000 | 829.58 |
1670889600000 | 864.73 |
1670976000000 | 875.67 |
1671062400000 | 852.74 |
1671148800000 | 807.15 |
1671408000000 | 803.77 |
1671494400000 | 789.4299 |
1671580800000 | 810.61 |
1671667200000 | 801.25 |
1671753600000 | 807.29 |
1672099200000 | 807.8 |
1672185600000 | 809.63 |
1672272000000 | 823.28 |
1672358400000 | 810.99 |
1672617600000 | 825.15 |
1672704000000 | 834.4299 |
1672790400000 | 859.33 |
1672876800000 | 840.55 |
1672963200000 | 854.08 |
1673222400000 | 882.18 |
1673308800000 | 871.54 |
1673395200000 | 901.83 |
1673481600000 | 922.51 |
1673568000000 | 923 |
1673827200000 | 941.29 |
1673913600000 | 937.17 |
1674000000000 | 929.02 |
1674086400000 | 909.55 |
1674172800000 | 912.4 |
1674432000000 | 927.25 |
1674518400000 | 925.82 |
1674604800000 | 926.24 |
1674691200000 | 923.81 |
1674777600000 | 933.24 |
1675036800000 | 928.19 |
1675123200000 | 917.54 |
1675209600000 | 924.95 |
1675296000000 | 988.68 |
1675382400000 | 958.65 |
1675641600000 | 929.25 |
1675728000000 | 916.04 |
1675814400000 | 925.91 |
1675900800000 | 931.22 |
1675987200000 | 911.42 |
1676246400000 | 920.25 |
1676332800000 | 917.41 |
1676419200000 | 905.07 |
1676505600000 | 901.27 |
1676592000000 | 903.74 |
1676851200000 | 902.48 |
1676937600000 | 886.87 |
1677024000000 | 873.65 |
1677110400000 | 882.46 |
1677196800000 | 860.23 |
1677456000000 | 877 |
1677542400000 | 877.54 |
1677628800000 | 852.39 |
1677715200000 | 852.3 |
1677801600000 | 859.44 |
1678060800000 | 882.07 |
1678147200000 | 853.97 |
1678233600000 | 841.03 |
1678320000000 | 814.45 |
1678406400000 | 810.62 |
1678665600000 | 811.12 |
1678752000000 | 824.54 |
1678838400000 | 804.22 |
1678924800000 | 797.13 |
1679011200000 | 783.1799 |
1679270400000 | 799.36 |
1679356800000 | 796.41 |
1679443200000 | 767.83 |
1679529600000 | 773.87 |
1679616000000 | 746.15 |
1679875200000 | 749.57 |
1679961600000 | 735.35 |
1680048000000 | 755.64 |
1680134400000 | 789.42 |
1680220800000 | 789.57 |
1680480000000 | 790.57 |
1680566400000 | 800.15 |
1680652800000 | 778.6799 |
1680739200000 | 802.07 |
1681171200000 | 805.62 |
1681257600000 | 818.75 |
1681344000000 | 823.36 |
1681430400000 | 835.05 |
1681689600000 | 831.48 |
1681776000000 | 831.17 |
1681862400000 | 823.86 |
1681948800000 | 823.67 |
1682035200000 | 825.9299 |
1682294400000 | 828.83 |
1682380800000 | 819.11 |
1682467200000 | 831.34 |
1682553600000 | 835.16 |
1682640000000 | 854.22 |
1682899200000 | 850.06 |
1682985600000 | 825.69 |
1683072000000 | 830.44 |
1683158400000 | 826.09 |
1683244800000 | 835.09 |
1683504000000 | 832.22 |
1683590400000 | 806.37 |
1683676800000 | 813.37 |
1683763200000 | 809.46 |
1683849600000 | 791.73 |
1684108800000 | 806.8099 |
1684195200000 | 803.5599 |
1684281600000 | 792.98 |
1684368000000 | 780.2 |
1684454400000 | 786.66 |
1684713600000 | 789.8099 |
1684800000000 | 803.71 |
1684886400000 | 779.89 |
1684972800000 | 766.3 |
1685059200000 | 761.4299 |
1685318400000 | 761.05 |
1685404800000 | 764.61 |
1685491200000 | 759.12 |
1685577600000 | 766.65 |
1685664000000 | 794.3 |
1685923200000 | 788.23 |
1686009600000 | 794.14 |
1686096000000 | 797.17 |
1686182400000 | 796.13 |
1686268800000 | 803.4299 |
1686528000000 | 792.6 |
1686614400000 | 786.32 |
1686700800000 | 798.02 |
1686787200000 | 795.86 |
1686873600000 | 804.52 |
1687132800000 | 791.09 |
1687219200000 | 783.1799 |
1687305600000 | 773.84 |
1687392000000 | 764.66 |
1687478400000 | 749 |
1687737600000 | 749.6 |
1687824000000 | 757.13 |
1687910400000 | 766.87 |
1687996800000 | 756.37 |
1688083200000 | 770.08 |
1688342400000 | 782.34 |
1688428800000 | 803.05 |
1688515200000 | 799.35 |
1688601600000 | 765.49 |
1688688000000 | 775.88 |
1688947200000 | 774.64 |
1689033600000 | 796.97 |
1689120000000 | 831.78 |
1689206400000 | 842.14 |
1689292800000 | 843.45 |
1689552000000 | 832.35 |
1689638400000 | 844.53 |
1689724800000 | 877.85 |
1689811200000 | 868.81 |
1689897600000 | 867.78 |
1690156800000 | 861.18 |
1690243200000 | 859.56 |
1690329600000 | 867.69 |
1690416000000 | 858.41 |
1690502400000 | 854.58 |
1690761600000 | 858.49 |
1690848000000 | 844.93 |
1690934400000 | 828.79 |
1691020800000 | 830.48 |
1691107200000 | 838.8 |
1691366400000 | 835.1 |
1691452800000 | 830.96 |
1691539200000 | 840.87 |
1691625600000 | 856.28 |
1691712000000 | 835.39 |
1691971200000 | 829 |
1692057600000 | 823.15 |
1692144000000 | 819.15 |
1692230400000 | 808.38 |
1692316800000 | 794.1 |
1692576000000 | 780.1799 |
1692662400000 | 792.1799 |
1692748800000 | 808.39 |
1692835200000 | 806.6799 |
1692921600000 | 800.15 |
1693180800000 | 806.98 |
1693267200000 | 821.88 |
1693353600000 | 833.11 |
1693440000000 | 841.67 |
1693526400000 | 828.23 |
1693785600000 | 825.2 |
1693872000000 | 818.5599 |
1693958400000 | 826.38 |
1694044800000 | 821.58 |
1694131200000 | 821.92 |
1694390400000 | 835.33 |
1694476800000 | 825.52 |
1694563200000 | 831.17 |
1694649600000 | 849.31 |
1694736000000 | 836.14 |
1694995200000 | 815.29 |
1695081600000 | 825.96 |
1695168000000 | 846.72 |
1695254400000 | 832.87 |
1695340800000 | 828.71 |
1695600000000 | 817.94 |
1695686400000 | 802.3099 |
1695772800000 | 781.01 |
1695859200000 | 779.39 |
1695945600000 | 803.57 |
1696204800000 | 791.37 |
1696291200000 | 771.39 |
1696377600000 | 773.15 |
1696464000000 | 780.29 |
1696550400000 | 787.15 |
1696809600000 | 786.99 |
1696896000000 | 806.9 |
1696982400000 | 818.55 |
1697068800000 | 805.6 |
1697155200000 | 789.13 |
1697414400000 | 794.46 |
1697500800000 | 793.83 |
1697587200000 | 770.71 |
1697673600000 | 747.35 |
1697760000000 | 747.27 |
1698019200000 | 745.77 |
1698105600000 | 752.01 |
1698192000000 | 737.4 |
1698278400000 | 738.03 |
1698364800000 | 746.7 |
1698624000000 | 751.8 |
1698710400000 | 767.92 |
1698796800000 | 772.2 |
1698883200000 | 816.07 |
1698969600000 | 852.84 |
1699228800000 | 826.5599 |
1699315200000 | 825.75 |
1699401600000 | 823.25 |
1699488000000 | 836.12 |
1699574400000 | 823.39 |
1699833600000 | 822.86 |
1699920000000 | 890.75 |
1700006400000 | 883.31 |
1700092800000 | 875.67 |
1700179200000 | 891.72 |
1700438400000 | 902.5 |
1700524800000 | 880.78 |
1700611200000 | 886.74 |
1700697600000 | 890.58 |
1700784000000 | 893.03 |
1701043200000 | 903.57 |
1701129600000 | 902.2 |
1701216000000 | 918.6 |
1701302400000 | 909.69 |
1701388800000 | 925.17 |
1701648000000 | 925.19 |
1701734400000 | 938.35 |
1701820800000 | 948.4 |
1701907200000 | 943.56 |
1701993600000 | 935.95 |
1702252800000 | 942.66 |
1702339200000 | 939.13 |
1702425600000 | 943.42 |
1702512000000 | 1013.46 |
1702598400000 | 996.55 |
1702857600000 | 991.9 |
1702944000000 | 1003.82 |
1703030400000 | 1013.83 |
1703116800000 | 1007.1 |
1703203200000 | 1013.81 |
1703635200000 | 1031.84 |
1703721600000 | 1029.39 |
1703808000000 | 1015.77 |
1704153600000 | 996.66 |
1704240000000 | 979.02 |
1704326400000 | 985.17 |
1704412800000 | 981.16 |
1704672000000 | 986.06 |
1704758400000 | 976.27 |
1704844800000 | 984.34 |
1704931200000 | 970.59 |
1705017600000 | 985.99 |
1705276800000 | 979.78 |
1705363200000 | 962.85 |
1705449600000 | 933.19 |
1705536000000 | 932.87 |
1705622400000 | 935.34 |
1705881600000 | 947.07 |
1705968000000 | 928.82 |
1706054400000 | 954.1 |
1706140800000 | 950.7 |
1706227200000 | 958.76 |
1706486400000 | 963.82 |
1706572800000 | 965.21 |
1706659200000 | 977.82 |
1706745600000 | 956.8 |
1706832000000 | 947.2 |
1707091200000 | 931.64 |
1707177600000 | 934.5 |
1707264000000 | 929.87 |
1707350400000 | 927.95 |
1707436800000 | 916.43 |
1707696000000 | 927.31 |
1707782400000 | 900.28 |
1707868800000 | 898.65 |
1707955200000 | 920.92 |
1708041600000 | 922.47 |
1708300800000 | 924.2 |
1708387200000 | 924.31 |
1708473600000 | 917.69 |
1708560000000 | 921.02 |
1708646400000 | 921.69 |
1708905600000 | 915.19 |
1708992000000 | 915.35 |
1709078400000 | 897.62 |
1709164800000 | 899.67 |
1709251200000 | 917.27 |
1709510400000 | 912.55 |
1709596800000 | 913.18 |
1709683200000 | 916.13 |
1709769600000 | 930.47 |
1709856000000 | 951.44 |
1710115200000 | 957.89 |
1710201600000 | 944.65 |
1710288000000 | 947.12 |
1710374400000 | 935.08 |
1710460800000 | 914.58 |
1710720000000 | 921.27 |
1710806400000 | 925.39 |
1710892800000 | 932.97 |
1710979200000 | 955.59 |
1711065600000 | 959.43 |
1711324800000 | 962.41 |
1711411200000 | 966.08 |
1711497600000 | 965.43 |
1711584000000 | 970.33 |
1712016000000 | 943.1 |
1712102400000 | 941.61 |
1712188800000 | 949.63 |
1712275200000 | 932.9 |
1712534400000 | 945.54 |
1712620800000 | 940.48 |
1712707200000 | 917.84 |
1712793600000 | 914.62 |
1712880000000 | 908.71 |
1713139200000 | 908.85 |
1713225600000 | 894.43 |
1713312000000 | 890.83 |
1713398400000 | 904.86 |
1713484800000 | 910.06 |
1713744000000 | 916.63 |
1713830400000 | 932.91 |
1713916800000 | 916.77 |
1714003200000 | 914.88 |
1714089600000 | 930.28 |
1714348800000 | 942.1 |
1714435200000 | 946.08 |
1714521600000 | 946.06 |
1714608000000 | 956.86 |
1714694400000 | 976.27 |
1714953600000 | 977.47 |
1715040000000 | 992.29 |
1715126400000 | 982.73 |
1715212800000 | 986.13 |
1715299200000 | 979.05 |
1715558400000 | 983.98 |
1715644800000 | 990.1 |
1715731200000 | 1029.8 |
1715817600000 | 1032.49 |
1715904000000 | 1025.2 |
1716163200000 | 1018.61 |
1716249600000 | 1013.1 |
1716336000000 | 1018.69 |
1716422400000 | 996.81 |
1716508800000 | 995.94 |
1716768000000 | 1000.18 |
1716854400000 | 1008.21 |
1716940800000 | 984.79 |
1717027200000 | 1006.62 |
1717113600000 | 1011.96 |
1717372800000 | 1029.3599 |
1717459200000 | 1034.26 |
1717545600000 | 1031.44 |
1717632000000 | 1025.64 |
1717718400000 | 988.26 |
1717977600000 | 983.56 |
1718064000000 | 962.69 |
1718150400000 | 999.19 |
1718236800000 | 977.88 |
1718323200000 | 963.71 |
1718582400000 | 955.12 |
1718668800000 | 966.36 |
1718755200000 | 955.66 |
1718841600000 | 969.01 |
1718928000000 | 957.15 |
1719187200000 | 971.36 |
1719273600000 | 960.15 |
1719360000000 | 947.32 |
1719446400000 | 955.23 |
1719532800000 | 958.25 |
1719792000000 | 958.86 |
1719878400000 | 960.66 |
1719964800000 | 983.71 |
1720051200000 | 984.85 |
1720137600000 | 994.77 |
1720396800000 | 987.35 |
1720483200000 | 986.22 |
1720569600000 | 1008.1 |
1720656000000 | 1034.84 |
1720742400000 | 1037.82 |
1721001600000 | 1031.3 |
1721088000000 | 1025.52 |
1721174400000 | 1024.55 |
1721260800000 | 1023.27 |
1721347200000 | 1009.45 |
1721606400000 | 1014.57 |
1721692800000 | 1003.79 |
1721779200000 | 998.16 |
1721865600000 | 995.13 |
1721952000000 | 994.01 |
1722211200000 | 999.54 |
1722297600000 | 1005.64 |
1722384000000 | 1009.42 |
1722470400000 | 1015.52 |
1722556800000 | 1027.19 |
1722816000000 | 1000.01 |
1722902400000 | 990.13 |
1722988800000 | 1005.13 |
1723075200000 | 996.9 |
1723161600000 | 1016.35 |
1723420800000 | 1007.89 |
1723507200000 | 1016.86 |
1723593600000 | 1031.75 |
1723680000000 | 1028.6 |
1723766400000 | 1024.6099 |
1724025600000 | 1041.98 |
1724112000000 | 1044.5 |
1724198400000 | 1048.78 |
1724284800000 | 1057.71 |
1724371200000 | 1077.63 |
1724630400000 | 1090.92 |
1724716800000 | 1082.32 |
1724803200000 | 1077.43 |
1724889600000 | 1054.14 |
1724976000000 | 1069.49 |
1725235200000 | 1092.92 |
1725321600000 | 1077.77 |
1725408000000 | 1092.43 |
1725494400000 | 1104.47 |
1725580800000 | 1114.1199 |
1725840000000 | 1103.82 |
1725926400000 | 1120.34 |
1726012800000 | 1110.6199 |
1726099200000 | 1119.95 |
1726185600000 | 1139.1099 |
1726444800000 | 1139.28 |
1726531200000 | 1128.77 |
1726617600000 | 1122.1099 |
1726704000000 | 1125.68 |
1726790400000 | 1119.18 |
1727049600000 | 1132.52 |
1727136000000 | 1125.5 |
1727222400000 | 1123.32 |
1727308800000 | 1135.27 |
1727395200000 | 1144.3699 |
1727654400000 | 1129.3 |
1727740800000 | 1132.64 |
1727827200000 | 1119.1 |
1727913600000 | 1099.4 |
1728000000000 | 1092.21 |
1728259200000 | 1076.94 |
1728345600000 | 1075.6 |
1728432000000 | 1081.19 |
1728518400000 | 1069.57 |
1728604800000 | 1085.52 |
1728864000000 | 1081.25 |
1728950400000 | 1089.75 |
1729036800000 | 1097.06 |
1729123200000 | 1085.8599 |
1729209600000 | 1080.15 |
1729468800000 | 1057.26 |
1729555200000 | 1043.43 |
1729641600000 | 1039.98 |
1729728000000 | 1043.85 |
1729814400000 | 1042.96 |
1730073600000 | 1050.2 |
1730160000000 | 1039.54 |
1730246400000 | 1036.9 |
1730332800000 | 1013.05 |
1730419200000 | 1017.22 |
1730678400000 | 1015.32 |
1730764800000 | 1013.65 |
1730851200000 | 980.64 |
1730937600000 | 997.28 |
1731024000000 | 1004.54 |
1731283200000 | 996.83 |
1731369600000 | 977.13 |
1731456000000 | 961.35 |
1731542400000 | 974.08 |
1731628800000 | 970.75 |
1731888000000 | 957.89 |
1731974400000 | 965.7 |
1732060800000 | 953 |
1732147200000 | 950.29 |
1732233600000 | 971.52 |
1732492800000 | 982.03 |
1732579200000 | 975.14 |
1732665600000 | 1000.18 |
1732752000000 | 999.31 |
1732838400000 | 1000.99 |
STOXX Europe 600 Optimised Real Estate | STOXX Europe 600 | |
---|---|---|
2017 | 25.158517521195 | 26.341242119594 |
2018 | -16.604606946563 | -15.267919818973 |
2019 | 26.316902128042 | 24.956848471526 |
2020 | -6.5896258284856 | 6.8841277505539 |
2021 | 6.4457971503312 | 16.229174395127 |
2022 | -43.349853518458 | -16.310775807748 |
2023 | 25.692016473949 | 20.195836708214 |
2024 | -1.5951295616671 | 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 | CH0100461125 | SXO86R | SXO86R INDEX | .SXO86R |
Price EUR | CH0100461117 | SXO86P | SXO86P INDEX | .SXO86P |
Net Return USD | CH0100461141 | SXO86V | SXO86V INDEX | .SXO86V |
Price USD | CH0100461133 | SXO86L | SXO86L INDEX | .SXO86L |
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 |
---|---|---|---|
Vonovia SE | Real Estate | Germany | 15.331% |
SEGRO | Real Estate | UK | 8.690% |
UNIBAIL-RODAMCO-WESTFIELD | Real Estate | France | 6.183% |
KLEPIERRE | Real Estate | France | 5.065% |
RIGHTMOVE GRP | Real Estate | UK | 4.933% |
SWISS PRIME SITE | Real Estate | Switzerland | 4.750% |
LAND SECURITIES | Real Estate | UK | 4.330% |
LEG IMMOBILIEN | Real Estate | Germany | 4.247% |
FASTIGHETS BALDER B | Real Estate | Sweden | 3.833% |
LONDONMETRIC PROPERTY PLC | Real Estate | UK | 3.784% |
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.