Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Automobiles & Parts
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Automobiles & Parts | 327.1 | 205.0 | 17.1 | 11.9 | 41.1 | 1.9 | 20.0 | 0.9 | 11.6 |
STOXX Europe 600 | 13,410.0 | 10,702.7 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Automobiles and Parts | 100.0 |
---|
Country weighting
Germany | 51.8 |
---|---|
Italy | 34.4 |
France | 12.5 |
Belgium | 1.3 |
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 Automobiles & Parts | -4.3 | -14.2 | -11.3 | -7.1 | 14.0 | N/A | N/A | -11.5 | -2.5 | 2.7 |
STOXX Europe 600 | 1.1 | 9.3 | 13.5 | 19.2 | 41.4 | N/A | N/A | 13.7 | 6.1 | 7.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Automobiles & Parts | N/A | N/A | 18.6 | 25.2 | 30.1 | N/A | N/A | -0.9 | -0.2 | 0.0 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 0.9 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Automobiles & Parts | 0.8 | 0.7 | 0.7 | 0.8 | 0.8 | 14.6 | 14.2 | 14.0 | 16.7 | 18.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Automobiles & Parts | 1.3 | 1.2 | 1.2 | 1.4 | 1.4 | -4.6 | -1.8 | -1.8 | -0.5 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Automobiles & Parts
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 Automobiles & Parts | 5.4 | 6.5 | 5.4 | 5.4 | 0.5 | 3.5 | 0.2 | 11.5 |
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 Automobiles & Parts | |
---|---|
978220800000 | 1000 |
978393600000 | 987.42 |
978480000000 | 981.66 |
978566400000 | 1010.29 |
978652800000 | 1032.8 |
978912000000 | 1027.73 |
978998400000 | 1023.39 |
979084800000 | 1006.6 |
979171200000 | 1000.2 |
979257600000 | 997.28 |
979516800000 | 1011.23 |
979603200000 | 1001.01 |
979689600000 | 1032.92 |
979776000000 | 1039.49 |
979862400000 | 1060.11 |
980121600000 | 1078.96 |
980208000000 | 1079.3 |
980294400000 | 1071.39 |
980380800000 | 1082.28 |
980467200000 | 1080.65 |
980726400000 | 1067.71 |
980812800000 | 1059.38 |
980899200000 | 1063.28 |
980985600000 | 1066.58 |
981072000000 | 1055.02 |
981331200000 | 1058.69 |
981417600000 | 1077.04 |
981504000000 | 1081.48 |
981590400000 | 1094.43 |
981676800000 | 1081.68 |
981936000000 | 1085.23 |
982022400000 | 1087.73 |
982108800000 | 1106.38 |
982195200000 | 1109.81 |
982281600000 | 1097.76 |
982540800000 | 1105.29 |
982627200000 | 1120.59 |
982713600000 | 1141.82 |
982800000000 | 1133.23 |
982886400000 | 1117.17 |
983145600000 | 1110.89 |
983232000000 | 1108.14 |
983318400000 | 1112.05 |
983404800000 | 1119.32 |
983491200000 | 1114.89 |
983750400000 | 1116.62 |
983836800000 | 1129.31 |
983923200000 | 1138.58 |
984009600000 | 1148.35 |
984096000000 | 1148.92 |
984355200000 | 1133.62 |
984441600000 | 1095.85 |
984528000000 | 1042.65 |
984614400000 | 1041.5 |
984700800000 | 1038.28 |
984960000000 | 1028.4 |
985046400000 | 1041.94 |
985132800000 | 1030.54 |
985219200000 | 973.08 |
985305600000 | 988.64 |
985564800000 | 1020.64 |
985651200000 | 1039.83 |
985737600000 | 1036.49 |
985824000000 | 1049.05 |
985910400000 | 1028.23 |
986169600000 | 1029.91 |
986256000000 | 994.33 |
986342400000 | 993.98 |
986428800000 | 1017.35 |
986515200000 | 1016.28 |
986774400000 | 1024.76 |
986860800000 | 1052.82 |
986947200000 | 1053.11 |
987033600000 | 1059.67 |
987465600000 | 1052.01 |
987552000000 | 1076.98 |
987638400000 | 1085.85 |
987724800000 | 1093.17 |
987984000000 | 1088.31 |
988070400000 | 1097.63 |
988156800000 | 1087.17 |
988243200000 | 1104.03 |
988329600000 | 1100.64 |
988588800000 | 1115.25 |
988761600000 | 1126.3 |
988848000000 | 1116.1 |
988934400000 | 1115.23 |
989193600000 | 1117.09 |
989280000000 | 1114.93 |
989366400000 | 1113.38 |
989452800000 | 1126.98 |
989539200000 | 1141.03 |
989798400000 | 1139.81 |
989884800000 | 1138.54 |
989971200000 | 1146.09 |
990057600000 | 1152.4 |
990144000000 | 1159.23 |
990403200000 | 1164.64 |
990489600000 | 1168.47 |
990576000000 | 1160.85 |
990662400000 | 1155.39 |
990748800000 | 1153.28 |
991008000000 | 1154.14 |
991094400000 | 1137.03 |
991180800000 | 1128.25 |
991267200000 | 1125.89 |
991353600000 | 1122.9 |
991612800000 | 1128.55 |
991699200000 | 1142.07 |
991785600000 | 1141.29 |
991872000000 | 1135.71 |
991958400000 | 1126.48 |
992217600000 | 1122.15 |
992304000000 | 1105.28 |
992390400000 | 1107.46 |
992476800000 | 1093.26 |
992563200000 | 1070.96 |
992822400000 | 1064.74 |
992908800000 | 1071.63 |
992995200000 | 1067 |
993081600000 | 1068.53 |
993168000000 | 1077.86 |
993427200000 | 1080.84 |
993513600000 | 1064.28 |
993600000000 | 1070.27 |
993686400000 | 1079.1 |
993772800000 | 1094.84 |
994032000000 | 1119.83 |
994118400000 | 1117.1 |
994204800000 | 1116.3 |
994291200000 | 1120.25 |
994377600000 | 1099.31 |
994636800000 | 1095.18 |
994723200000 | 1099.94 |
994809600000 | 1104.35 |
994896000000 | 1103.37 |
994982400000 | 1111.93 |
995241600000 | 1111.38 |
995328000000 | 1109.93 |
995414400000 | 1091.45 |
995500800000 | 1090.49 |
995587200000 | 1096.77 |
995846400000 | 1095.94 |
995932800000 | 1087.66 |
996019200000 | 1090.61 |
996105600000 | 1104.5 |
996192000000 | 1114.6 |
996451200000 | 1095.96 |
996537600000 | 1100.11 |
996624000000 | 1101.61 |
996710400000 | 1097.6 |
996796800000 | 1086.37 |
997056000000 | 1086.44 |
997142400000 | 1092.17 |
997228800000 | 1084.17 |
997315200000 | 1074.97 |
997401600000 | 1068.48 |
997660800000 | 1074.78 |
997747200000 | 1084.6 |
997833600000 | 1071.92 |
997920000000 | 1053.34 |
998006400000 | 1013.01 |
998265600000 | 1008.3 |
998352000000 | 1008.64 |
998438400000 | 1017.13 |
998524800000 | 1027.64 |
998611200000 | 1043.35 |
998870400000 | 1037.27 |
998956800000 | 1024.91 |
999043200000 | 1021.06 |
999129600000 | 1000.58 |
999216000000 | 1000.28 |
999475200000 | 980.87 |
999561600000 | 1002.54 |
999648000000 | 996.42 |
999734400000 | 989.09 |
999820800000 | 967.56 |
1000080000000 | 943.56 |
1000166400000 | 874.61 |
1000252800000 | 862.02 |
1000339200000 | 842.01 |
1000425600000 | 781.82 |
1000684800000 | 796.12 |
1000771200000 | 769.93 |
1000857600000 | 738.44 |
1000944000000 | 680.13 |
1001030400000 | 683.2 |
1001289600000 | 730.19 |
1001376000000 | 724.6 |
1001462400000 | 717.72 |
1001548800000 | 715.41 |
1001635200000 | 755.17 |
1001894400000 | 757 |
1001980800000 | 767.66 |
1002067200000 | 782.22 |
1002153600000 | 804.36 |
1002240000000 | 785.45 |
1002499200000 | 788.57 |
1002585600000 | 785.43 |
1002672000000 | 812.59 |
1002758400000 | 839.12 |
1002844800000 | 832.2 |
1003104000000 | 820.93 |
1003190400000 | 833.13 |
1003276800000 | 852.82 |
1003363200000 | 845.53 |
1003449600000 | 829.81 |
1003708800000 | 852.83 |
1003795200000 | 879.02 |
1003881600000 | 886.66 |
1003968000000 | 861.38 |
1004054400000 | 880.17 |
1004313600000 | 861.08 |
1004400000000 | 832.27 |
1004486400000 | 838.82 |
1004572800000 | 847.42 |
1004659200000 | 840.35 |
1004918400000 | 868.37 |
1005004800000 | 862.58 |
1005091200000 | 885.31 |
1005177600000 | 902.8 |
1005264000000 | 901.23 |
1005523200000 | 885.52 |
1005609600000 | 920.9 |
1005696000000 | 937.78 |
1005782400000 | 952.47 |
1005868800000 | 969.35 |
1006128000000 | 993.48 |
1006214400000 | 978.69 |
1006300800000 | 970.49 |
1006387200000 | 972.79 |
1006473600000 | 996.34 |
1006732800000 | 1007.02 |
1006819200000 | 987.48 |
1006905600000 | 963.91 |
1006992000000 | 952.77 |
1007078400000 | 942.38 |
1007337600000 | 941.97 |
1007424000000 | 945.24 |
1007510400000 | 984.24 |
1007596800000 | 996.34 |
1007683200000 | 982.93 |
1007942400000 | 972.35 |
1008028800000 | 962.69 |
1008115200000 | 949.41 |
1008201600000 | 933.44 |
1008288000000 | 922.58 |
1008547200000 | 950.76 |
1008633600000 | 952.19 |
1008720000000 | 944.94 |
1008806400000 | 935.1 |
1008892800000 | 957 |
1009152000000 | 956.51 |
1009411200000 | 980.24 |
1009497600000 | 987.95 |
1009929600000 | 986.64 |
1010016000000 | 1007.93 |
1010102400000 | 1021.28 |
1010361600000 | 1005.33 |
1010448000000 | 1004.9 |
1010534400000 | 1002.95 |
1010620800000 | 986.71 |
1010707200000 | 984.55 |
1010966400000 | 967.73 |
1011052800000 | 963.42 |
1011139200000 | 947.97 |
1011225600000 | 967.15 |
1011312000000 | 968.66 |
1011571200000 | 961.28 |
1011657600000 | 966.92 |
1011744000000 | 983.84 |
1011830400000 | 983.26 |
1011916800000 | 988.12 |
1012176000000 | 1014.05 |
1012262400000 | 1014.36 |
1012348800000 | 1011.05 |
1012435200000 | 1025.02 |
1012521600000 | 1019.31 |
1012780800000 | 1001.75 |
1012867200000 | 991.68 |
1012953600000 | 962.11 |
1013040000000 | 952.87 |
1013126400000 | 969.21 |
1013385600000 | 966.14 |
1013472000000 | 961.54 |
1013558400000 | 987.49 |
1013644800000 | 997.17 |
1013731200000 | 984.04 |
1013990400000 | 984 |
1014076800000 | 964.39 |
1014163200000 | 968.19 |
1014249600000 | 991.01 |
1014336000000 | 974.06 |
1014595200000 | 1000.42 |
1014681600000 | 1015.74 |
1014768000000 | 1034.31 |
1014854400000 | 1043.84 |
1014940800000 | 1069.08 |
1015200000000 | 1096.95 |
1015286400000 | 1091.94 |
1015372800000 | 1084.84 |
1015459200000 | 1085.72 |
1015545600000 | 1098.03 |
1015804800000 | 1098.62 |
1015891200000 | 1088.1 |
1015977600000 | 1093.27 |
1016064000000 | 1101.01 |
1016150400000 | 1133.79 |
1016409600000 | 1137.1 |
1016496000000 | 1151.91 |
1016582400000 | 1139.62 |
1016668800000 | 1148.28 |
1016755200000 | 1155.38 |
1017014400000 | 1134.02 |
1017100800000 | 1139.94 |
1017187200000 | 1125.32 |
1017273600000 | 1135.09 |
1017705600000 | 1113.24 |
1017792000000 | 1101.46 |
1017878400000 | 1085.92 |
1017964800000 | 1091.31 |
1018224000000 | 1085.5 |
1018310400000 | 1081.91 |
1018396800000 | 1097.35 |
1018483200000 | 1086.69 |
1018569600000 | 1091.8 |
1018828800000 | 1104.39 |
1018915200000 | 1132.16 |
1019001600000 | 1126.1 |
1019088000000 | 1118.27 |
1019174400000 | 1121.93 |
1019433600000 | 1109.18 |
1019520000000 | 1113.13 |
1019606400000 | 1102.53 |
1019692800000 | 1074.8 |
1019779200000 | 1069.31 |
1020038400000 | 1070.22 |
1020124800000 | 1082.34 |
1020297600000 | 1091.19 |
1020384000000 | 1088.15 |
1020643200000 | 1090.37 |
1020729600000 | 1087.18 |
1020816000000 | 1117.94 |
1020902400000 | 1117.1 |
1020988800000 | 1119.28 |
1021248000000 | 1124.91 |
1021334400000 | 1132.3 |
1021420800000 | 1126.51 |
1021507200000 | 1126.19 |
1021593600000 | 1147.13 |
1021852800000 | 1141.62 |
1021939200000 | 1143.04 |
1022025600000 | 1153.17 |
1022112000000 | 1143.47 |
1022198400000 | 1144.77 |
1022457600000 | 1147.66 |
1022544000000 | 1141.24 |
1022630400000 | 1131.07 |
1022716800000 | 1111.42 |
1022803200000 | 1115.38 |
1023062400000 | 1103.66 |
1023148800000 | 1083.39 |
1023235200000 | 1087.69 |
1023321600000 | 1099.49 |
1023408000000 | 1080.19 |
1023667200000 | 1075.85 |
1023753600000 | 1100.45 |
1023840000000 | 1086.76 |
1023926400000 | 1058.03 |
1024012800000 | 1012.82 |
1024272000000 | 1046.82 |
1024358400000 | 1048.09 |
1024444800000 | 1033.96 |
1024531200000 | 995.09 |
1024617600000 | 973.56 |
1024876800000 | 950.69 |
1024963200000 | 986.63 |
1025049600000 | 984.9 |
1025136000000 | 1000.16 |
1025222400000 | 1021.01 |
1025481600000 | 1012.74 |
1025568000000 | 984.45 |
1025654400000 | 962.2 |
1025740800000 | 971.18 |
1025827200000 | 1009.34 |
1026086400000 | 993.36 |
1026172800000 | 984.43 |
1026259200000 | 960.95 |
1026345600000 | 939.55 |
1026432000000 | 942.77 |
1026691200000 | 899.64 |
1026777600000 | 901.39 |
1026864000000 | 924.53 |
1026950400000 | 949.41 |
1027036800000 | 912.18 |
1027296000000 | 867.76 |
1027382400000 | 850.88 |
1027468800000 | 870.09 |
1027555200000 | 872.38 |
1027641600000 | 885.74 |
1027900800000 | 953.35 |
1027987200000 | 968.06 |
1028073600000 | 955.18 |
1028160000000 | 934.9 |
1028246400000 | 930.82 |
1028505600000 | 888.97 |
1028592000000 | 937.53 |
1028678400000 | 935.77 |
1028764800000 | 950.81 |
1028851200000 | 951.28 |
1029110400000 | 938.51 |
1029196800000 | 956.11 |
1029283200000 | 943.04 |
1029369600000 | 966.53 |
1029456000000 | 962.2 |
1029715200000 | 997.16 |
1029801600000 | 975.37 |
1029888000000 | 985.39 |
1029974400000 | 991.59 |
1030060800000 | 980.07 |
1030320000000 | 972.44 |
1030406400000 | 987.3 |
1030492800000 | 949.95 |
1030579200000 | 945.49 |
1030665600000 | 951.84 |
1030924800000 | 926.32 |
1031011200000 | 877.61 |
1031097600000 | 886.26 |
1031184000000 | 878.71 |
1031270400000 | 903.55 |
1031529600000 | 898.7 |
1031616000000 | 928.55 |
1031702400000 | 948.14 |
1031788800000 | 904.78 |
1031875200000 | 888.22 |
1032134400000 | 887.81 |
1032220800000 | 882.45 |
1032307200000 | 848.01 |
1032393600000 | 831.37 |
1032480000000 | 840.98 |
1032739200000 | 806.39 |
1032825600000 | 770.36 |
1032912000000 | 780.68 |
1032998400000 | 826.69 |
1033084800000 | 817.77 |
1033344000000 | 775.86 |
1033430400000 | 793.55 |
1033516800000 | 809.7 |
1033603200000 | 774.6 |
1033689600000 | 761.6 |
1033948800000 | 757.1 |
1034035200000 | 725.12 |
1034121600000 | 690.73 |
1034208000000 | 718.65 |
1034294400000 | 783.12 |
1034553600000 | 763.18 |
1034640000000 | 807.97 |
1034726400000 | 805.03 |
1034812800000 | 848.9 |
1034899200000 | 849.66 |
1035158400000 | 866.42 |
1035244800000 | 854.82 |
1035331200000 | 821.33 |
1035417600000 | 835.56 |
1035504000000 | 829.78 |
1035763200000 | 843.19 |
1035849600000 | 794.88 |
1035936000000 | 802.74 |
1036022400000 | 824.6 |
1036108800000 | 824.19 |
1036368000000 | 844.32 |
1036454400000 | 841.77 |
1036540800000 | 822.56 |
1036627200000 | 794.66 |
1036713600000 | 780.5 |
1036972800000 | 783.46 |
1037059200000 | 793.51 |
1037145600000 | 789.74 |
1037232000000 | 809.54 |
1037318400000 | 805.56 |
1037577600000 | 813.6 |
1037664000000 | 813.81 |
1037750400000 | 803.95 |
1037836800000 | 832.4 |
1037923200000 | 849.26 |
1038182400000 | 837.71 |
1038268800000 | 820.53 |
1038355200000 | 847.24 |
1038441600000 | 857.03 |
1038528000000 | 862.83 |
1038787200000 | 858.64 |
1038873600000 | 835.57 |
1038960000000 | 843.07 |
1039046400000 | 826.62 |
1039132800000 | 822.52 |
1039392000000 | 798.19 |
1039478400000 | 817.41 |
1039564800000 | 819.56 |
1039651200000 | 793.7 |
1039737600000 | 778.11 |
1039996800000 | 793.06 |
1040083200000 | 778.73 |
1040169600000 | 745.32 |
1040256000000 | 743.11 |
1040342400000 | 750.67 |
1040601600000 | 740.95 |
1040947200000 | 715.85 |
1041206400000 | 730.84 |
1041465600000 | 783.39 |
1041552000000 | 770.25 |
1041811200000 | 778.32 |
1041897600000 | 769.41 |
1041984000000 | 739.49 |
1042070400000 | 744.94 |
1042156800000 | 754.13 |
1042416000000 | 760.25 |
1042502400000 | 760.84 |
1042588800000 | 744.62 |
1042675200000 | 758.62 |
1042761600000 | 737.14 |
1043020800000 | 736.71 |
1043107200000 | 732.73 |
1043193600000 | 719.12 |
1043280000000 | 707.24 |
1043366400000 | 699.21 |
1043625600000 | 689.52 |
1043712000000 | 692.88 |
1043798400000 | 705.76 |
1043884800000 | 712.24 |
1043971200000 | 730 |
1044230400000 | 738.82 |
1044316800000 | 714.14 |
1044403200000 | 732.92 |
1044489600000 | 710.45 |
1044576000000 | 691.18 |
1044835200000 | 693.52 |
1044921600000 | 707.23 |
1045008000000 | 680.59 |
1045094400000 | 667.16 |
1045180800000 | 691.54 |
1045440000000 | 697.21 |
1045526400000 | 704.59 |
1045612800000 | 687.59 |
1045699200000 | 685.01 |
1045785600000 | 701.84 |
1046044800000 | 688.78 |
1046131200000 | 681.82 |
1046217600000 | 663.01 |
1046304000000 | 689.83 |
1046390400000 | 700.14 |
1046649600000 | 693.48 |
1046736000000 | 652.42 |
1046822400000 | 644.25 |
1046908800000 | 631.91 |
1046995200000 | 619.9 |
1047254400000 | 606.35 |
1047340800000 | 584.9 |
1047427200000 | 568.79 |
1047513600000 | 607.32 |
1047600000000 | 609.54 |
1047859200000 | 630.23 |
1047945600000 | 655.52 |
1048032000000 | 662.82 |
1048118400000 | 664.83 |
1048204800000 | 685.76 |
1048464000000 | 646.18 |
1048550400000 | 662.97 |
1048636800000 | 650.77 |
1048723200000 | 640.57 |
1048809600000 | 630.17 |
1049068800000 | 607.5 |
1049155200000 | 608.14 |
1049241600000 | 640.24 |
1049328000000 | 644.63 |
1049414400000 | 662.03 |
1049673600000 | 701.46 |
1049760000000 | 678.34 |
1049846400000 | 677.2 |
1049932800000 | 664.1 |
1050019200000 | 669.43 |
1050278400000 | 685.46 |
1050364800000 | 695 |
1050451200000 | 688.39 |
1050537600000 | 703.2 |
1050969600000 | 714.1 |
1051056000000 | 732.66 |
1051142400000 | 706.77 |
1051228800000 | 692.34 |
1051488000000 | 716.07 |
1051574400000 | 708.25 |
1051660800000 | 721.01 |
1051747200000 | 720.99 |
1051833600000 | 719.63 |
1052092800000 | 724.88 |
1052179200000 | 734.35 |
1052265600000 | 719.51 |
1052352000000 | 703.12 |
1052438400000 | 720.75 |
1052697600000 | 713.44 |
1052784000000 | 703.46 |
1052870400000 | 707 |
1052956800000 | 702.76 |
1053043200000 | 696.02 |
1053302400000 | 664.44 |
1053388800000 | 663.71 |
1053475200000 | 664.13 |
1053561600000 | 678.99 |
1053648000000 | 666.45 |
1053907200000 | 665.58 |
1053993600000 | 667.85 |
1054080000000 | 672.44 |
1054166400000 | 678.01 |
1054252800000 | 698.05 |
1054512000000 | 710.37 |
1054598400000 | 702.37 |
1054684800000 | 708.18 |
1054771200000 | 700.4 |
1054857600000 | 725.63 |
1055116800000 | 714.66 |
1055203200000 | 722.04 |
1055289600000 | 739 |
1055376000000 | 752.09 |
1055462400000 | 743.72 |
1055721600000 | 763.75 |
1055808000000 | 781.27 |
1055894400000 | 788.98 |
1055980800000 | 775.16 |
1056067200000 | 777.16 |
1056326400000 | 761.98 |
1056412800000 | 763.18 |
1056499200000 | 762.07 |
1056585600000 | 783.86 |
1056672000000 | 790.91 |
1056931200000 | 799.47 |
1057017600000 | 774.24 |
1057104000000 | 800.61 |
1057190400000 | 813.9 |
1057276800000 | 812.38 |
1057536000000 | 832.15 |
1057622400000 | 829.98 |
1057708800000 | 815.5 |
1057795200000 | 805.23 |
1057881600000 | 823.01 |
1058140800000 | 827.1 |
1058227200000 | 821.04 |
1058313600000 | 816.42 |
1058400000000 | 805.52 |
1058486400000 | 808.7 |
1058745600000 | 790.57 |
1058832000000 | 793.93 |
1058918400000 | 791.74 |
1059004800000 | 801.8 |
1059091200000 | 809.28 |
1059350400000 | 805.56 |
1059436800000 | 798.28 |
1059523200000 | 805.38 |
1059609600000 | 822.32 |
1059696000000 | 815.7 |
1059955200000 | 807.01 |
1060041600000 | 812.55 |
1060128000000 | 807.73 |
1060214400000 | 799.07 |
1060300800000 | 800.52 |
1060560000000 | 799.42 |
1060646400000 | 808.7 |
1060732800000 | 828.53 |
1060819200000 | 845.8 |
1060905600000 | 852.87 |
1061164800000 | 859.29 |
1061251200000 | 867.53 |
1061337600000 | 865.64 |
1061424000000 | 898.55 |
1061510400000 | 893.69 |
1061769600000 | 883.35 |
1061856000000 | 877.35 |
1061942400000 | 881.68 |
1062028800000 | 889.31 |
1062115200000 | 896.24 |
1062374400000 | 911.55 |
1062460800000 | 913.17 |
1062547200000 | 932.54 |
1062633600000 | 930.96 |
1062720000000 | 914.6 |
1062979200000 | 908.94 |
1063065600000 | 886.29 |
1063152000000 | 868.52 |
1063238400000 | 885.32 |
1063324800000 | 872.6 |
1063584000000 | 881.52 |
1063670400000 | 897.04 |
1063756800000 | 898.54 |
1063843200000 | 906.79 |
1063929600000 | 897.34 |
1064188800000 | 865.86 |
1064275200000 | 851.41 |
1064361600000 | 834.59 |
1064448000000 | 827.59 |
1064534400000 | 828.65 |
1064793600000 | 831.5 |
1064880000000 | 812.35 |
1064966400000 | 829.73 |
1065052800000 | 819.2 |
1065139200000 | 844.29 |
1065398400000 | 847.97 |
1065484800000 | 833.33 |
1065571200000 | 831.24 |
1065657600000 | 862.76 |
1065744000000 | 852.59 |
1066003200000 | 862.75 |
1066089600000 | 865.74 |
1066176000000 | 877.31 |
1066262400000 | 882.27 |
1066348800000 | 872.56 |
1066608000000 | 876.06 |
1066694400000 | 863.12 |
1066780800000 | 852.11 |
1066867200000 | 847.28 |
1066953600000 | 839.58 |
1067212800000 | 850.25 |
1067299200000 | 864.74 |
1067385600000 | 863.27 |
1067472000000 | 870.55 |
1067558400000 | 877.65 |
1067817600000 | 895.14 |
1067904000000 | 895.1 |
1067990400000 | 884.78 |
1068076800000 | 888.59 |
1068163200000 | 902.42 |
1068422400000 | 899.21 |
1068508800000 | 892.95 |
1068595200000 | 898.56 |
1068681600000 | 903.17 |
1068768000000 | 903.33 |
1069027200000 | 876.83 |
1069113600000 | 868.79 |
1069200000000 | 864.16 |
1069286400000 | 857.87 |
1069372800000 | 861.36 |
1069632000000 | 879.1 |
1069718400000 | 888.68 |
1069804800000 | 886.4 |
1069891200000 | 891.04 |
1069977600000 | 879.2 |
1070236800000 | 891.5 |
1070323200000 | 883.83 |
1070409600000 | 899.25 |
1070496000000 | 911.69 |
1070582400000 | 905.63 |
1070841600000 | 901.35 |
1070928000000 | 898.17 |
1071014400000 | 896.2 |
1071100800000 | 910.05 |
1071187200000 | 914.82 |
1071446400000 | 917.08 |
1071532800000 | 912.47 |
1071619200000 | 910.57 |
1071705600000 | 918.85 |
1071792000000 | 918.54 |
1072051200000 | 913.14 |
1072137600000 | 917.67 |
1072224000000 | 917.67 |
1072656000000 | 922.83 |
1072742400000 | 919.68 |
1072828800000 | 922.48 |
1073001600000 | 932.84 |
1073260800000 | 935.67 |
1073347200000 | 916.85 |
1073433600000 | 910.24 |
1073520000000 | 910.34 |
1073606400000 | 899.34 |
1073865600000 | 901.18 |
1073952000000 | 913.07 |
1074038400000 | 929.33 |
1074124800000 | 921.49 |
1074211200000 | 943.76 |
1074470400000 | 942.86 |
1074556800000 | 931.44 |
1074643200000 | 931.01 |
1074729600000 | 936.68 |
1074816000000 | 928.07 |
1075075200000 | 927.03 |
1075161600000 | 928.4 |
1075248000000 | 932.12 |
1075334400000 | 921.75 |
1075420800000 | 913.17 |
1075680000000 | 914.95 |
1075766400000 | 893.06 |
1075852800000 | 888.98 |
1075939200000 | 882.07 |
1076025600000 | 887.73 |
1076284800000 | 891.6 |
1076371200000 | 894.03 |
1076457600000 | 904.06 |
1076544000000 | 905.25 |
1076630400000 | 901.71 |
1076889600000 | 898.84 |
1076976000000 | 908.31 |
1077062400000 | 914.08 |
1077148800000 | 924.1 |
1077235200000 | 907.64 |
1077494400000 | 914.63 |
1077580800000 | 899.25 |
1077667200000 | 900.91 |
1077753600000 | 904.06 |
1077840000000 | 911.26 |
1078099200000 | 917.06 |
1078185600000 | 935.4 |
1078272000000 | 930.7 |
1078358400000 | 933.28 |
1078444800000 | 933.72 |
1078704000000 | 943.11 |
1078790400000 | 928.77 |
1078876800000 | 919.5 |
1078963200000 | 886.38 |
1079049600000 | 891.54 |
1079308800000 | 871.79 |
1079395200000 | 875.89 |
1079481600000 | 896.3 |
1079568000000 | 882.33 |
1079654400000 | 878.82 |
1079913600000 | 853.95 |
1080000000000 | 852.23 |
1080086400000 | 850.85 |
1080172800000 | 868.45 |
1080259200000 | 873.3 |
1080518400000 | 888.44 |
1080604800000 | 885.21 |
1080691200000 | 881.69 |
1080777600000 | 893.56 |
1080864000000 | 914.21 |
1081123200000 | 921.93 |
1081209600000 | 918.3 |
1081296000000 | 911.91 |
1081382400000 | 916.74 |
1081814400000 | 928.35 |
1081900800000 | 915.7 |
1081987200000 | 914.59 |
1082073600000 | 920.8 |
1082332800000 | 922.77 |
1082419200000 | 940.99 |
1082505600000 | 946.94 |
1082592000000 | 968.6 |
1082678400000 | 994.42 |
1082937600000 | 985.76 |
1083024000000 | 990.27 |
1083110400000 | 975.4 |
1083196800000 | 964.45 |
1083283200000 | 956.61 |
1083542400000 | 968.49 |
1083628800000 | 967.61 |
1083715200000 | 972.77 |
1083801600000 | 945.97 |
1083888000000 | 938.36 |
1084147200000 | 911.47 |
1084233600000 | 927.49 |
1084320000000 | 921.26 |
1084406400000 | 930.48 |
1084492800000 | 924.35 |
1084752000000 | 908.15 |
1084838400000 | 920.66 |
1084924800000 | 937.29 |
1085011200000 | 922.52 |
1085097600000 | 921.88 |
1085356800000 | 930.36 |
1085443200000 | 923.66 |
1085529600000 | 945.46 |
1085616000000 | 951.5 |
1085702400000 | 953.71 |
1085961600000 | 957.88 |
1086048000000 | 945.48 |
1086134400000 | 949.92 |
1086220800000 | 954.64 |
1086307200000 | 968.89 |
1086566400000 | 976.51 |
1086652800000 | 978.66 |
1086739200000 | 974.48 |
1086825600000 | 984.49 |
1086912000000 | 981.65 |
1087171200000 | 965.21 |
1087257600000 | 973.71 |
1087344000000 | 977.32 |
1087430400000 | 975.5 |
1087516800000 | 978.43 |
1087776000000 | 980.96 |
1087862400000 | 975.49 |
1087948800000 | 979.37 |
1088035200000 | 990.35 |
1088121600000 | 988.15 |
1088380800000 | 1001.23 |
1088467200000 | 997.03 |
1088553600000 | 994.64 |
1088640000000 | 984.99 |
1088726400000 | 972.73 |
1088985600000 | 968.2 |
1089072000000 | 960.13 |
1089158400000 | 960.21 |
1089244800000 | 962.99 |
1089331200000 | 957.85 |
1089590400000 | 948.94 |
1089676800000 | 959.47 |
1089763200000 | 955.93 |
1089849600000 | 944.99 |
1089936000000 | 947.88 |
1090195200000 | 945.65 |
1090281600000 | 948.49 |
1090368000000 | 959.26 |
1090454400000 | 947.9 |
1090540800000 | 950.53 |
1090800000000 | 945.19 |
1090886400000 | 964.15 |
1090972800000 | 985.4 |
1091059200000 | 996.96 |
1091145600000 | 992.45 |
1091404800000 | 991.47 |
1091491200000 | 997.44 |
1091577600000 | 980.84 |
1091664000000 | 979.16 |
1091750400000 | 952.9 |
1092009600000 | 941.84 |
1092096000000 | 949.27 |
1092182400000 | 936.88 |
1092268800000 | 932.06 |
1092355200000 | 925.55 |
1092614400000 | 939.82 |
1092700800000 | 939.11 |
1092787200000 | 936.15 |
1092873600000 | 930.67 |
1092960000000 | 926.4 |
1093219200000 | 944.29 |
1093305600000 | 950.83 |
1093392000000 | 955.64 |
1093478400000 | 966.28 |
1093564800000 | 966.7 |
1093824000000 | 958.53 |
1093910400000 | 954.77 |
1093996800000 | 963.52 |
1094083200000 | 965.6 |
1094169600000 | 972.11 |
1094428800000 | 980.41 |
1094515200000 | 983.13 |
1094601600000 | 982.14 |
1094688000000 | 980.97 |
1094774400000 | 985.17 |
1095033600000 | 1001.15 |
1095120000000 | 997.24 |
1095206400000 | 981.75 |
1095292800000 | 989.77 |
1095379200000 | 990.48 |
1095638400000 | 986.21 |
1095724800000 | 989.87 |
1095811200000 | 974.79 |
1095897600000 | 957.69 |
1095984000000 | 957.09 |
1096243200000 | 945.76 |
1096329600000 | 943.18 |
1096416000000 | 950.54 |
1096502400000 | 941.81 |
1096588800000 | 964.17 |
1096848000000 | 978.38 |
1096934400000 | 976.7 |
1097020800000 | 974.83 |
1097107200000 | 970.48 |
1097193600000 | 961.32 |
1097452800000 | 960.45 |
1097539200000 | 941.78 |
1097625600000 | 948.73 |
1097712000000 | 934.81 |
1097798400000 | 936.28 |
1098057600000 | 933.55 |
1098144000000 | 944.88 |
1098230400000 | 935.03 |
1098316800000 | 938.44 |
1098403200000 | 934.21 |
1098662400000 | 910.51 |
1098748800000 | 922.21 |
1098835200000 | 935.63 |
1098921600000 | 946.98 |
1099008000000 | 939.04 |
1099267200000 | 948.37 |
1099353600000 | 953.14 |
1099440000000 | 945.66 |
1099526400000 | 939.43 |
1099612800000 | 945.79 |
1099872000000 | 949.28 |
1099958400000 | 952.25 |
1100044800000 | 957.72 |
1100131200000 | 971.64 |
1100217600000 | 969.78 |
1100476800000 | 961.84 |
1100563200000 | 950.11 |
1100649600000 | 956.65 |
1100736000000 | 954.99 |
1100822400000 | 947.63 |
1101081600000 | 943.01 |
1101168000000 | 940.05 |
1101254400000 | 936.82 |
1101340800000 | 939.02 |
1101427200000 | 936.94 |
1101686400000 | 940.93 |
1101772800000 | 933.36 |
1101859200000 | 938.97 |
1101945600000 | 945.96 |
1102032000000 | 940.76 |
1102291200000 | 932.76 |
1102377600000 | 933.14 |
1102464000000 | 942.77 |
1102550400000 | 934.44 |
1102636800000 | 933.16 |
1102896000000 | 944.81 |
1102982400000 | 952.24 |
1103068800000 | 949.03 |
1103155200000 | 954.77 |
1103241600000 | 942.61 |
1103500800000 | 945.17 |
1103587200000 | 948.34 |
1103673600000 | 958.76 |
1103760000000 | 961.17 |
1103846400000 | 962.35 |
1104105600000 | 958.71 |
1104192000000 | 960.85 |
1104278400000 | 957.48 |
1104364800000 | 958.67 |
1104451200000 | 957.21 |
1104710400000 | 973.34 |
1104796800000 | 992.1 |
1104883200000 | 986.13 |
1104969600000 | 997.06 |
1105056000000 | 994.75 |
1105315200000 | 993.63 |
1105401600000 | 987.28 |
1105488000000 | 981.84 |
1105574400000 | 977.11 |
1105660800000 | 984.38 |
1105920000000 | 986.15 |
1106006400000 | 989.6 |
1106092800000 | 989.59 |
1106179200000 | 984.84 |
1106265600000 | 981.07 |
1106524800000 | 977.12 |
1106611200000 | 987.1 |
1106697600000 | 981.13 |
1106784000000 | 978.95 |
1106870400000 | 976.1 |
1107129600000 | 989.53 |
1107216000000 | 999.51 |
1107302400000 | 997.96 |
1107388800000 | 997.87 |
1107475200000 | 1008.82 |
1107734400000 | 1022.44 |
1107820800000 | 1025.23 |
1107907200000 | 1023.97 |
1107993600000 | 1018.75 |
1108080000000 | 1031.99 |
1108339200000 | 1034.45 |
1108425600000 | 1038.95 |
1108512000000 | 1031.83 |
1108598400000 | 1036.41 |
1108684800000 | 1037.68 |
1108944000000 | 1038.38 |
1109030400000 | 1026.04 |
1109116800000 | 1013.47 |
1109203200000 | 1019.46 |
1109289600000 | 1029.77 |
1109548800000 | 1026.54 |
1109635200000 | 1033.52 |
1109721600000 | 1032.11 |
1109808000000 | 1032.18 |
1109894400000 | 1037.45 |
1110153600000 | 1040.31 |
1110240000000 | 1036.8 |
1110326400000 | 1036.49 |
1110412800000 | 1037.97 |
1110499200000 | 1039.79 |
1110758400000 | 1037.27 |
1110844800000 | 1034.77 |
1110931200000 | 1014.19 |
1111017600000 | 1011.08 |
1111104000000 | 1016.1 |
1111363200000 | 1018.33 |
1111449600000 | 1021.9 |
1111536000000 | 1026.38 |
1111622400000 | 1037.16 |
1112054400000 | 1031.09 |
1112140800000 | 1027.19 |
1112227200000 | 1031.94 |
1112313600000 | 1040.2 |
1112572800000 | 1034.46 |
1112659200000 | 1044.32 |
1112745600000 | 1048.89 |
1112832000000 | 1042.19 |
1112918400000 | 1038.49 |
1113177600000 | 1034.07 |
1113264000000 | 1023.16 |
1113350400000 | 1019.36 |
1113436800000 | 1018.67 |
1113523200000 | 993.59 |
1113782400000 | 970.3 |
1113868800000 | 972.76 |
1113955200000 | 965.25 |
1114041600000 | 969.53 |
1114128000000 | 972.28 |
1114387200000 | 974.52 |
1114473600000 | 970.7 |
1114560000000 | 961.73 |
1114646400000 | 955.36 |
1114732800000 | 956.97 |
1114992000000 | 965.67 |
1115078400000 | 966.88 |
1115164800000 | 973.3 |
1115251200000 | 979.87 |
1115337600000 | 983.05 |
1115596800000 | 980.17 |
1115683200000 | 973.41 |
1115769600000 | 977.17 |
1115856000000 | 987.55 |
1115942400000 | 1001.04 |
1116201600000 | 996.69 |
1116288000000 | 996.43 |
1116374400000 | 1015.71 |
1116460800000 | 1023.54 |
1116547200000 | 1027.19 |
1116806400000 | 1031.2 |
1116892800000 | 1023.72 |
1116979200000 | 1021.51 |
1117065600000 | 1029.74 |
1117152000000 | 1029.26 |
1117411200000 | 1033.66 |
1117497600000 | 1037.74 |
1117584000000 | 1056.81 |
1117670400000 | 1061.9 |
1117756800000 | 1057.29 |
1118016000000 | 1055.75 |
1118102400000 | 1066.62 |
1118188800000 | 1068.47 |
1118275200000 | 1058.19 |
1118361600000 | 1068.58 |
1118620800000 | 1073.95 |
1118707200000 | 1071.54 |
1118793600000 | 1063.75 |
1118880000000 | 1070.89 |
1118966400000 | 1070.87 |
1119225600000 | 1068.84 |
1119312000000 | 1085.29 |
1119398400000 | 1093.61 |
1119484800000 | 1092.15 |
1119571200000 | 1077.15 |
1119830400000 | 1066.26 |
1119916800000 | 1075.86 |
1120003200000 | 1086.67 |
1120089600000 | 1082.74 |
1120176000000 | 1091.32 |
1120435200000 | 1094.85 |
1120521600000 | 1086.06 |
1120608000000 | 1088.3 |
1120694400000 | 1065.72 |
1120780800000 | 1084.33 |
1121040000000 | 1099.64 |
1121126400000 | 1097.29 |
1121212800000 | 1105.96 |
1121299200000 | 1118.87 |
1121385600000 | 1120.91 |
1121644800000 | 1124.04 |
1121731200000 | 1138.47 |
1121817600000 | 1138.68 |
1121904000000 | 1142.59 |
1121990400000 | 1140.78 |
1122249600000 | 1149.11 |
1122336000000 | 1137.47 |
1122422400000 | 1140.49 |
1122508800000 | 1173.7 |
1122595200000 | 1178.35 |
1122854400000 | 1184.69 |
1122940800000 | 1206.11 |
1123027200000 | 1194.45 |
1123113600000 | 1178.73 |
1123200000000 | 1170.77 |
1123459200000 | 1178.79 |
1123545600000 | 1189.54 |
1123632000000 | 1197.9 |
1123718400000 | 1192.49 |
1123804800000 | 1183.99 |
1124064000000 | 1180.01 |
1124150400000 | 1171.69 |
1124236800000 | 1169.16 |
1124323200000 | 1168.08 |
1124409600000 | 1185.03 |
1124668800000 | 1197.67 |
1124755200000 | 1188.24 |
1124841600000 | 1185.86 |
1124928000000 | 1176.43 |
1125014400000 | 1163 |
1125273600000 | 1164.78 |
1125360000000 | 1158.07 |
1125446400000 | 1163.19 |
1125532800000 | 1163.85 |
1125619200000 | 1152.54 |
1125878400000 | 1170.74 |
1125964800000 | 1177.73 |
1126051200000 | 1190.92 |
1126137600000 | 1189.67 |
1126224000000 | 1196.99 |
1126483200000 | 1201.63 |
1126569600000 | 1180.13 |
1126656000000 | 1186.19 |
1126742400000 | 1187.05 |
1126828800000 | 1199.9 |
1127088000000 | 1189.76 |
1127174400000 | 1210.37 |
1127260800000 | 1198.83 |
1127347200000 | 1201.02 |
1127433600000 | 1218.28 |
1127692800000 | 1239.69 |
1127779200000 | 1244.99 |
1127865600000 | 1265.54 |
1127952000000 | 1249.29 |
1128038400000 | 1252.66 |
1128297600000 | 1263.97 |
1128384000000 | 1290.58 |
1128470400000 | 1265.96 |
1128556800000 | 1237.48 |
1128643200000 | 1229.62 |
1128902400000 | 1216.96 |
1128988800000 | 1215 |
1129075200000 | 1208.32 |
1129161600000 | 1198.55 |
1129248000000 | 1199.98 |
1129507200000 | 1205.57 |
1129593600000 | 1199.57 |
1129680000000 | 1168.78 |
1129766400000 | 1159.08 |
1129852800000 | 1152.16 |
1130112000000 | 1169.98 |
1130198400000 | 1152.74 |
1130284800000 | 1166.25 |
1130371200000 | 1141.85 |
1130457600000 | 1129.19 |
1130716800000 | 1152.89 |
1130803200000 | 1149.92 |
1130889600000 | 1153.65 |
1130976000000 | 1158.86 |
1131062400000 | 1151.62 |
1131321600000 | 1167.45 |
1131408000000 | 1177.18 |
1131494400000 | 1162.73 |
1131580800000 | 1150.61 |
1131667200000 | 1169.79 |
1131926400000 | 1173.54 |
1132012800000 | 1174.05 |
1132099200000 | 1168.14 |
1132185600000 | 1163.7 |
1132272000000 | 1170.78 |
1132531200000 | 1183.52 |
1132617600000 | 1167.8 |
1132704000000 | 1169.04 |
1132790400000 | 1163.14 |
1132876800000 | 1161.16 |
1133136000000 | 1161.45 |
1133222400000 | 1170.86 |
1133308800000 | 1168.96 |
1133395200000 | 1187.41 |
1133481600000 | 1196.15 |
1133740800000 | 1191.15 |
1133827200000 | 1196.35 |
1133913600000 | 1184.54 |
1134000000000 | 1184.22 |
1134086400000 | 1187.41 |
1134345600000 | 1181.25 |
1134432000000 | 1184.17 |
1134518400000 | 1177.58 |
1134604800000 | 1176.47 |
1134691200000 | 1173.92 |
1134950400000 | 1171.24 |
1135036800000 | 1168.62 |
1135123200000 | 1171.23 |
1135209600000 | 1168.75 |
1135296000000 | 1171.24 |
1135641600000 | 1175.59 |
1135728000000 | 1180.86 |
1135814400000 | 1190.21 |
1135900800000 | 1179.1 |
1136160000000 | 1198.19 |
1136246400000 | 1204.32 |
1136332800000 | 1203.91 |
1136419200000 | 1201.12 |
1136505600000 | 1210 |
1136764800000 | 1224.13 |
1136851200000 | 1229.09 |
1136937600000 | 1236.6 |
1137024000000 | 1236.6 |
1137110400000 | 1233.26 |
1137369600000 | 1229.22 |
1137456000000 | 1218.94 |
1137542400000 | 1203.02 |
1137628800000 | 1216.55 |
1137715200000 | 1199.9 |
1137974400000 | 1194.43 |
1138060800000 | 1210.4 |
1138147200000 | 1233.63 |
1138233600000 | 1253.7 |
1138320000000 | 1259.3 |
1138579200000 | 1264.96 |
1138665600000 | 1260.86 |
1138752000000 | 1272.14 |
1138838400000 | 1263.75 |
1138924800000 | 1269.6 |
1139184000000 | 1280.98 |
1139270400000 | 1285.26 |
1139356800000 | 1269.03 |
1139443200000 | 1285.5 |
1139529600000 | 1312.29 |
1139788800000 | 1359.05 |
1139875200000 | 1345.46 |
1139961600000 | 1334.6 |
1140048000000 | 1326.72 |
1140134400000 | 1335.28 |
1140393600000 | 1334.75 |
1140480000000 | 1328.57 |
1140566400000 | 1338.09 |
1140652800000 | 1331.62 |
1140739200000 | 1338.08 |
1140998400000 | 1350.95 |
1141084800000 | 1333.67 |
1141171200000 | 1345.29 |
1141257600000 | 1315.81 |
1141344000000 | 1304.74 |
1141603200000 | 1319.33 |
1141689600000 | 1315.65 |
1141776000000 | 1296.11 |
1141862400000 | 1315.27 |
1141948800000 | 1325.44 |
1142208000000 | 1329.3 |
1142294400000 | 1347.76 |
1142380800000 | 1359.4 |
1142467200000 | 1362.84 |
1142553600000 | 1356.23 |
1142812800000 | 1364.81 |
1142899200000 | 1367.28 |
1142985600000 | 1394.41 |
1143072000000 | 1396.22 |
1143158400000 | 1410.2 |
1143417600000 | 1400.5 |
1143504000000 | 1399.79 |
1143590400000 | 1408.28 |
1143676800000 | 1422.22 |
1143763200000 | 1419.01 |
1144022400000 | 1444.77 |
1144108800000 | 1443.93 |
1144195200000 | 1446.89 |
1144281600000 | 1439.36 |
1144368000000 | 1417.22 |
1144627200000 | 1431.48 |
1144713600000 | 1407.68 |
1144800000000 | 1406.66 |
1144886400000 | 1406.72 |
1145318400000 | 1400.26 |
1145404800000 | 1416.3 |
1145491200000 | 1433.01 |
1145577600000 | 1436.6 |
1145836800000 | 1426.81 |
1145923200000 | 1450.05 |
1146009600000 | 1469.59 |
1146096000000 | 1446.96 |
1146182400000 | 1418.89 |
1146441600000 | 1419.09 |
1146528000000 | 1425.32 |
1146614400000 | 1411.49 |
1146700800000 | 1418.55 |
1146787200000 | 1421.39 |
1147046400000 | 1425.79 |
1147132800000 | 1451.51 |
1147219200000 | 1458.03 |
1147305600000 | 1439.9 |
1147392000000 | 1388.07 |
1147651200000 | 1361.39 |
1147737600000 | 1362.21 |
1147824000000 | 1311.46 |
1147910400000 | 1322.69 |
1147996800000 | 1317.33 |
1148256000000 | 1277.16 |
1148342400000 | 1319.66 |
1148428800000 | 1315.08 |
1148515200000 | 1329.81 |
1148601600000 | 1354.16 |
1148860800000 | 1357.38 |
1148947200000 | 1324.15 |
1149033600000 | 1340.05 |
1149120000000 | 1331.64 |
1149206400000 | 1332.76 |
1149465600000 | 1314.93 |
1149552000000 | 1274.47 |
1149638400000 | 1274.76 |
1149724800000 | 1251.21 |
1149811200000 | 1274.34 |
1150070400000 | 1265.6 |
1150156800000 | 1238.28 |
1150243200000 | 1227.84 |
1150329600000 | 1264.48 |
1150416000000 | 1254.82 |
1150675200000 | 1270.24 |
1150761600000 | 1281.65 |
1150848000000 | 1271.97 |
1150934400000 | 1274.35 |
1151020800000 | 1273.54 |
1151280000000 | 1265.45 |
1151366400000 | 1244.14 |
1151452800000 | 1240.01 |
1151539200000 | 1264.74 |
1151625600000 | 1286.04 |
1151884800000 | 1291.93 |
1151971200000 | 1286.38 |
1152057600000 | 1263.83 |
1152144000000 | 1280.4 |
1152230400000 | 1278.8 |
1152489600000 | 1281.82 |
1152576000000 | 1269.23 |
1152662400000 | 1281.15 |
1152748800000 | 1264.31 |
1152835200000 | 1242.11 |
1153094400000 | 1236.34 |
1153180800000 | 1222.93 |
1153267200000 | 1256.8 |
1153353600000 | 1253.25 |
1153440000000 | 1225.52 |
1153699200000 | 1248.77 |
1153785600000 | 1266.7 |
1153872000000 | 1267.44 |
1153958400000 | 1303.52 |
1154044800000 | 1323.46 |
1154304000000 | 1322.35 |
1154390400000 | 1309.85 |
1154476800000 | 1319.6 |
1154563200000 | 1309.04 |
1154649600000 | 1317.91 |
1154908800000 | 1295.22 |
1154995200000 | 1300.42 |
1155081600000 | 1326.87 |
1155168000000 | 1315.23 |
1155254400000 | 1319.24 |
1155513600000 | 1333.1 |
1155600000000 | 1340.43 |
1155686400000 | 1348.7 |
1155772800000 | 1366.97 |
1155859200000 | 1373.72 |
1156118400000 | 1363.93 |
1156204800000 | 1365.95 |
1156291200000 | 1358.87 |
1156377600000 | 1365.56 |
1156464000000 | 1366.83 |
1156723200000 | 1368.66 |
1156809600000 | 1372.5 |
1156896000000 | 1380.96 |
1156982400000 | 1380.09 |
1157068800000 | 1386.02 |
1157328000000 | 1388.39 |
1157414400000 | 1389.36 |
1157500800000 | 1368.08 |
1157587200000 | 1344.65 |
1157673600000 | 1352.03 |
1157932800000 | 1350.18 |
1158019200000 | 1376.75 |
1158105600000 | 1395.89 |
1158192000000 | 1400.97 |
1158278400000 | 1380.95 |
1158537600000 | 1379.13 |
1158624000000 | 1375.13 |
1158710400000 | 1394.4 |
1158796800000 | 1407.01 |
1158883200000 | 1383.23 |
1159142400000 | 1389.83 |
1159228800000 | 1399.69 |
1159315200000 | 1421.7 |
1159401600000 | 1417.3 |
1159488000000 | 1421.52 |
1159747200000 | 1419.42 |
1159833600000 | 1411.33 |
1159920000000 | 1424.23 |
1160006400000 | 1433.05 |
1160092800000 | 1433.28 |
1160352000000 | 1429.91 |
1160438400000 | 1439.02 |
1160524800000 | 1435.97 |
1160611200000 | 1444.84 |
1160697600000 | 1448.26 |
1160956800000 | 1454.24 |
1161043200000 | 1432.74 |
1161129600000 | 1456.64 |
1161216000000 | 1481.9 |
1161302400000 | 1479.61 |
1161561600000 | 1488.05 |
1161648000000 | 1485.08 |
1161734400000 | 1518.05 |
1161820800000 | 1506.12 |
1161907200000 | 1510.77 |
1162166400000 | 1501.96 |
1162252800000 | 1520.57 |
1162339200000 | 1531.49 |
1162425600000 | 1523.7 |
1162512000000 | 1528.79 |
1162771200000 | 1553.11 |
1162857600000 | 1552.89 |
1162944000000 | 1554.66 |
1163030400000 | 1551.53 |
1163116800000 | 1548.24 |
1163376000000 | 1563.11 |
1163462400000 | 1559.94 |
1163548800000 | 1587.58 |
1163635200000 | 1606.55 |
1163721600000 | 1570.75 |
1163980800000 | 1568.49 |
1164067200000 | 1559.46 |
1164153600000 | 1574.38 |
1164240000000 | 1570 |
1164326400000 | 1545.78 |
1164585600000 | 1506.34 |
1164672000000 | 1507.51 |
1164758400000 | 1536.96 |
1164844800000 | 1508.71 |
1164931200000 | 1493.01 |
1165190400000 | 1499.82 |
1165276800000 | 1515.27 |
1165363200000 | 1510.12 |
1165449600000 | 1516.84 |
1165536000000 | 1511.3 |
1165795200000 | 1537.22 |
1165881600000 | 1533.74 |
1165968000000 | 1547.01 |
1166054400000 | 1557.91 |
1166140800000 | 1566.67 |
1166400000000 | 1570.45 |
1166486400000 | 1564.26 |
1166572800000 | 1577.53 |
1166659200000 | 1568.33 |
1166745600000 | 1548.9 |
1167177600000 | 1577.97 |
1167264000000 | 1581.12 |
1167350400000 | 1580.36 |
1167696000000 | 1596.16 |
1167782400000 | 1600.07 |
1167868800000 | 1589.8 |
1167955200000 | 1593.05 |
1168214400000 | 1589.97 |
1168300800000 | 1590.36 |
1168387200000 | 1576.73 |
1168473600000 | 1595.7 |
1168560000000 | 1600.95 |
1168819200000 | 1614.65 |
1168905600000 | 1606.35 |
1168992000000 | 1608.4 |
1169078400000 | 1626.84 |
1169164800000 | 1649.49 |
1169424000000 | 1649.65 |
1169510400000 | 1653.89 |
1169596800000 | 1673.79 |
1169683200000 | 1650.57 |
1169769600000 | 1648.75 |
1170028800000 | 1665.58 |
1170115200000 | 1663.58 |
1170201600000 | 1645.38 |
1170288000000 | 1666.13 |
1170374400000 | 1662.76 |
1170633600000 | 1659.96 |
1170720000000 | 1661.54 |
1170806400000 | 1653.45 |
1170892800000 | 1636.29 |
1170979200000 | 1660.84 |
1171238400000 | 1649.24 |
1171324800000 | 1667.92 |
1171411200000 | 1710.78 |
1171497600000 | 1740.79 |
1171584000000 | 1748.7 |
1171843200000 | 1774.52 |
1171929600000 | 1785.02 |
1172016000000 | 1764.83 |
1172102400000 | 1753.61 |
1172188800000 | 1755.12 |
1172448000000 | 1755.47 |
1172534400000 | 1706.64 |
1172620800000 | 1706.16 |
1172707200000 | 1675.73 |
1172793600000 | 1669.01 |
1173052800000 | 1644.83 |
1173139200000 | 1680.81 |
1173225600000 | 1696.88 |
1173312000000 | 1712.59 |
1173398400000 | 1727.81 |
1173657600000 | 1728.25 |
1173744000000 | 1705.53 |
1173830400000 | 1666.61 |
1173916800000 | 1710.25 |
1174003200000 | 1709.19 |
1174262400000 | 1738.34 |
1174348800000 | 1755.13 |
1174435200000 | 1776.2 |
1174521600000 | 1804.16 |
1174608000000 | 1867.42 |
1174867200000 | 1841.67 |
1174953600000 | 1860.58 |
1175040000000 | 1830.17 |
1175126400000 | 1856.92 |
1175212800000 | 1855.33 |
1175472000000 | 1870.89 |
1175558400000 | 1887.58 |
1175644800000 | 1885.65 |
1175731200000 | 1882.08 |
1176163200000 | 1897.48 |
1176249600000 | 1901.61 |
1176336000000 | 1889.65 |
1176422400000 | 1899.02 |
1176681600000 | 1918.04 |
1176768000000 | 1925.76 |
1176854400000 | 1913.91 |
1176940800000 | 1905.04 |
1177027200000 | 1921.36 |
1177286400000 | 1922.11 |
1177372800000 | 1912 |
1177459200000 | 1949.5 |
1177545600000 | 1968.26 |
1177632000000 | 1958.85 |
1177891200000 | 1963.52 |
1177977600000 | 1963.74 |
1178064000000 | 1975.63 |
1178150400000 | 1965.31 |
1178236800000 | 2015.17 |
1178496000000 | 1996.8 |
1178582400000 | 1964.49 |
1178668800000 | 1948.84 |
1178755200000 | 1949.06 |
1178841600000 | 1969.44 |
1179100800000 | 1985.04 |
1179187200000 | 2012.33 |
1179273600000 | 2023.68 |
1179360000000 | 2019.21 |
1179446400000 | 2036.58 |
1179705600000 | 2035.11 |
1179792000000 | 2039.23 |
1179878400000 | 2070.42 |
1179964800000 | 2032.77 |
1180051200000 | 2040.9 |
1180310400000 | 2042.77 |
1180396800000 | 2065.21 |
1180483200000 | 2063.11 |
1180569600000 | 2087.09 |
1180656000000 | 2122.29 |
1180915200000 | 2107.95 |
1181001600000 | 2095.31 |
1181088000000 | 2030.94 |
1181174400000 | 2015.74 |
1181260800000 | 2010.67 |
1181520000000 | 2038.56 |
1181606400000 | 2034.27 |
1181692800000 | 2040.14 |
1181779200000 | 2094.68 |
1181865600000 | 2132.21 |
1182124800000 | 2134.6 |
1182211200000 | 2137.8 |
1182297600000 | 2140.29 |
1182384000000 | 2107.06 |
1182470400000 | 2100.77 |
1182729600000 | 2096.17 |
1182816000000 | 2079.83 |
1182902400000 | 2077.46 |
1182988800000 | 2118.2 |
1183075200000 | 2135.8 |
1183334400000 | 2132.26 |
1183420800000 | 2166.78 |
1183507200000 | 2174.42 |
1183593600000 | 2150.47 |
1183680000000 | 2194.66 |
1183939200000 | 2206.73 |
1184025600000 | 2166.32 |
1184112000000 | 2148.42 |
1184198400000 | 2186.85 |
1184284800000 | 2180.61 |
1184544000000 | 2189.35 |
1184630400000 | 2168.98 |
1184716800000 | 2123.5 |
1184803200000 | 2148.84 |
1184889600000 | 2124.81 |
1185148800000 | 2160.76 |
1185235200000 | 2123.87 |
1185321600000 | 2105.74 |
1185408000000 | 2031.98 |
1185494400000 | 2037.66 |
1185753600000 | 2046.58 |
1185840000000 | 2111.06 |
1185926400000 | 2069.27 |
1186012800000 | 2076.21 |
1186099200000 | 2056.4 |
1186358400000 | 2034.78 |
1186444800000 | 2023.57 |
1186531200000 | 2037.23 |
1186617600000 | 2005.73 |
1186704000000 | 1958.06 |
1186963200000 | 2006.3 |
1187049600000 | 2002.5 |
1187136000000 | 2002.87 |
1187222400000 | 1924.48 |
1187308800000 | 1933.57 |
1187568000000 | 1946.04 |
1187654400000 | 1967.42 |
1187740800000 | 2020.42 |
1187827200000 | 2018.75 |
1187913600000 | 2024.29 |
1188172800000 | 2035.07 |
1188259200000 | 2006.6 |
1188345600000 | 2010.77 |
1188432000000 | 2028.37 |
1188518400000 | 2057.89 |
1188777600000 | 2088.51 |
1188864000000 | 2090.65 |
1188950400000 | 2048.98 |
1189036800000 | 2057.75 |
1189123200000 | 1988.6 |
1189382400000 | 1953.98 |
1189468800000 | 1987.14 |
1189555200000 | 1990.49 |
1189641600000 | 2010.39 |
1189728000000 | 2005.61 |
1189987200000 | 1979.56 |
1190073600000 | 2000 |
1190160000000 | 2051.6 |
1190246400000 | 2030.71 |
1190332800000 | 2084.46 |
1190592000000 | 2113.73 |
1190678400000 | 2108.09 |
1190764800000 | 2136.02 |
1190851200000 | 2152.29 |
1190937600000 | 2144.38 |
1191196800000 | 2195.44 |
1191283200000 | 2200.72 |
1191369600000 | 2216.78 |
1191456000000 | 2221.71 |
1191542400000 | 2254.97 |
1191801600000 | 2251.31 |
1191888000000 | 2281.64 |
1191974400000 | 2287.86 |
1192060800000 | 2321.46 |
1192147200000 | 2316.51 |
1192406400000 | 2280.33 |
1192492800000 | 2260.2 |
1192579200000 | 2263.59 |
1192665600000 | 2251.63 |
1192752000000 | 2246.45 |
1193011200000 | 2219.69 |
1193097600000 | 2236.85 |
1193184000000 | 2227.31 |
1193270400000 | 2273.82 |
1193356800000 | 2317.05 |
1193616000000 | 2354.11 |
1193702400000 | 2330.23 |
1193788800000 | 2364.16 |
1193875200000 | 2321.01 |
1193961600000 | 2302.88 |
1194220800000 | 2269.13 |
1194307200000 | 2269.63 |
1194393600000 | 2228.36 |
1194480000000 | 2190.98 |
1194566400000 | 2156.68 |
1194825600000 | 2148.6 |
1194912000000 | 2106.54 |
1194998400000 | 2125.44 |
1195084800000 | 2090 |
1195171200000 | 2038.86 |
1195430400000 | 1956.94 |
1195516800000 | 1998.53 |
1195603200000 | 1926.16 |
1195689600000 | 1923.87 |
1195776000000 | 1958.6 |
1196035200000 | 1964.37 |
1196121600000 | 1940.24 |
1196208000000 | 2021.73 |
1196294400000 | 2020.31 |
1196380800000 | 2048.87 |
1196640000000 | 2032.44 |
1196726400000 | 1969.16 |
1196812800000 | 2014.06 |
1196899200000 | 1992.65 |
1196985600000 | 2024.39 |
1197244800000 | 2060.13 |
1197331200000 | 2056.21 |
1197417600000 | 2050.56 |
1197504000000 | 1983.74 |
1197590400000 | 1969.9 |
1197849600000 | 1916.26 |
1197936000000 | 1932.31 |
1198022400000 | 1905.62 |
1198108800000 | 1914.29 |
1198195200000 | 1970.31 |
1198454400000 | 1972.92 |
1198713600000 | 1965.19 |
1198800000000 | 1973.22 |
1199059200000 | 1968.7 |
1199232000000 | 1936.58 |
1199318400000 | 1889.33 |
1199404800000 | 1784.78 |
1199664000000 | 1777.04 |
1199750400000 | 1786.77 |
1199836800000 | 1748.29 |
1199923200000 | 1759.29 |
1200009600000 | 1782.92 |
1200268800000 | 1813.39 |
1200355200000 | 1745.12 |
1200441600000 | 1746.79 |
1200528000000 | 1714.17 |
1200614400000 | 1683.2 |
1200873600000 | 1638.81 |
1200960000000 | 1656.42 |
1201046400000 | 1595.36 |
1201132800000 | 1679.86 |
1201219200000 | 1698.11 |
1201478400000 | 1720.09 |
1201564800000 | 1741.71 |
1201651200000 | 1699.89 |
1201737600000 | 1682.41 |
1201824000000 | 1713.78 |
1202083200000 | 1732.72 |
1202169600000 | 1641.4 |
1202256000000 | 1635.94 |
1202342400000 | 1590.64 |
1202428800000 | 1588.31 |
1202688000000 | 1574.58 |
1202774400000 | 1650.17 |
1202860800000 | 1676.78 |
1202947200000 | 1655.34 |
1203033600000 | 1640.66 |
1203292800000 | 1678.4 |
1203379200000 | 1694.62 |
1203465600000 | 1679.89 |
1203552000000 | 1691.4 |
1203638400000 | 1646.95 |
1203897600000 | 1665.57 |
1203984000000 | 1709.89 |
1204070400000 | 1723.36 |
1204156800000 | 1688.71 |
1204243200000 | 1663.24 |
1204502400000 | 1673.36 |
1204588800000 | 1613.81 |
1204675200000 | 1649.43 |
1204761600000 | 1625.07 |
1204848000000 | 1607.09 |
1205107200000 | 1585.21 |
1205193600000 | 1583.91 |
1205280000000 | 1605.71 |
1205366400000 | 1569.47 |
1205452800000 | 1561.35 |
1205712000000 | 1523.56 |
1205798400000 | 1601.28 |
1205884800000 | 1627.42 |
1205971200000 | 1643.37 |
1206403200000 | 1710.55 |
1206489600000 | 1706.18 |
1206576000000 | 1711.07 |
1206662400000 | 1710.89 |
1206921600000 | 1717.93 |
1207008000000 | 1749.35 |
1207094400000 | 1736.14 |
1207180800000 | 1722.92 |
1207267200000 | 1711.67 |
1207526400000 | 1723.11 |
1207612800000 | 1707.84 |
1207699200000 | 1702.88 |
1207785600000 | 1686.54 |
1207872000000 | 1673.7 |
1208131200000 | 1645.11 |
1208217600000 | 1636.26 |
1208304000000 | 1663.16 |
1208390400000 | 1674.68 |
1208476800000 | 1707.05 |
1208736000000 | 1684.4 |
1208822400000 | 1682.57 |
1208908800000 | 1688.31 |
1208995200000 | 1690.75 |
1209081600000 | 1732.57 |
1209340800000 | 1740.45 |
1209427200000 | 1722.9 |
1209513600000 | 1715.31 |
1209600000000 | 1716.39 |
1209686400000 | 1759.38 |
1209945600000 | 1759.88 |
1210032000000 | 1750.18 |
1210118400000 | 1784.9 |
1210204800000 | 1792.81 |
1210291200000 | 1769.11 |
1210550400000 | 1770.88 |
1210636800000 | 1778.63 |
1210723200000 | 1791.13 |
1210809600000 | 1791.3 |
1210896000000 | 1820.73 |
1211155200000 | 1837.95 |
1211241600000 | 1792.78 |
1211328000000 | 1740.56 |
1211414400000 | 1740.01 |
1211500800000 | 1699.71 |
1211760000000 | 1683.12 |
1211846400000 | 1693.47 |
1211932800000 | 1713.86 |
1212019200000 | 1710.96 |
1212105600000 | 1722.57 |
1212364800000 | 1678.73 |
1212451200000 | 1673.89 |
1212537600000 | 1662.85 |
1212624000000 | 1651.35 |
1212710400000 | 1591.16 |
1212969600000 | 1580.76 |
1213056000000 | 1575.22 |
1213142400000 | 1529.65 |
1213228800000 | 1540.44 |
1213315200000 | 1554.01 |
1213574400000 | 1548.38 |
1213660800000 | 1585.57 |
1213747200000 | 1562.3 |
1213833600000 | 1552.93 |
1213920000000 | 1524.79 |
1214179200000 | 1502.24 |
1214265600000 | 1460.5 |
1214352000000 | 1514.41 |
1214438400000 | 1451.3 |
1214524800000 | 1440.44 |
1214784000000 | 1447.7 |
1214870400000 | 1411.33 |
1214956800000 | 1410.04 |
1215043200000 | 1415.79 |
1215129600000 | 1394.7 |
1215388800000 | 1407.74 |
1215475200000 | 1385.74 |
1215561600000 | 1401.91 |
1215648000000 | 1378.9 |
1215734400000 | 1331.98 |
1215993600000 | 1363.09 |
1216080000000 | 1369.22 |
1216166400000 | 1433.63 |
1216252800000 | 1465.96 |
1216339200000 | 1486.08 |
1216598400000 | 1501.97 |
1216684800000 | 1503.92 |
1216771200000 | 1577.51 |
1216857600000 | 1512.63 |
1216944000000 | 1528.66 |
1217203200000 | 1503.42 |
1217289600000 | 1494.17 |
1217376000000 | 1489.43 |
1217462400000 | 1476.28 |
1217548800000 | 1428.65 |
1217808000000 | 1412.46 |
1217894400000 | 1468.1 |
1217980800000 | 1482.98 |
1218067200000 | 1482.66 |
1218153600000 | 1531.52 |
1218412800000 | 1573.67 |
1218499200000 | 1600.01 |
1218585600000 | 1538.81 |
1218672000000 | 1546.75 |
1218758400000 | 1558.58 |
1219017600000 | 1550.34 |
1219104000000 | 1514.1 |
1219190400000 | 1504.41 |
1219276800000 | 1480.59 |
1219363200000 | 1521.76 |
1219622400000 | 1512.33 |
1219708800000 | 1510.53 |
1219795200000 | 1498.09 |
1219881600000 | 1514.57 |
1219968000000 | 1505.93 |
1220227200000 | 1531.05 |
1220313600000 | 1566.26 |
1220400000000 | 1562.79 |
1220486400000 | 1518.91 |
1220572800000 | 1475.44 |
1220832000000 | 1508.09 |
1220918400000 | 1515.01 |
1221004800000 | 1525.5 |
1221091200000 | 1520.71 |
1221177600000 | 1520.17 |
1221436800000 | 1468.44 |
1221523200000 | 1485.81 |
1221609600000 | 1474.55 |
1221696000000 | 1589.28 |
1221782400000 | 1603.41 |
1222041600000 | 1597.88 |
1222128000000 | 1553.22 |
1222214400000 | 1508.53 |
1222300800000 | 1533.46 |
1222387200000 | 1503.37 |
1222646400000 | 1471.71 |
1222732800000 | 1460.01 |
1222819200000 | 1387.71 |
1222905600000 | 1325.32 |
1222992000000 | 1359.57 |
1223251200000 | 1278.38 |
1223337600000 | 1267.26 |
1223424000000 | 1218.58 |
1223510400000 | 1206.92 |
1223596800000 | 1201.29 |
1223856000000 | 1324.06 |
1223942400000 | 1373.15 |
1224028800000 | 1334.86 |
1224115200000 | 1299.63 |
1224201600000 | 1274.81 |
1224460800000 | 1184.15 |
1224547200000 | 1147.39 |
1224633600000 | 1095.99 |
1224720000000 | 1044.09 |
1224806400000 | 963.15 |
1225065600000 | 1280.97 |
1225152000000 | 1803.5 |
1225238400000 | 1378.28 |
1225324800000 | 1412.15 |
1225411200000 | 1434.95 |
1225670400000 | 1328.32 |
1225756800000 | 1397.74 |
1225843200000 | 1381.56 |
1225929600000 | 1300.38 |
1226016000000 | 1308.92 |
1226275200000 | 1320.13 |
1226361600000 | 1254.07 |
1226448000000 | 1206.12 |
1226534400000 | 1232.38 |
1226620800000 | 1219.78 |
1226880000000 | 1163.86 |
1226966400000 | 1183.04 |
1227052800000 | 1103.73 |
1227139200000 | 1054.16 |
1227225600000 | 1060.18 |
1227484800000 | 1106.51 |
1227571200000 | 1030.48 |
1227657600000 | 1095.31 |
1227744000000 | 1122.77 |
1227830400000 | 1082.06 |
1228089600000 | 1031.1 |
1228176000000 | 1075.06 |
1228262400000 | 1081.41 |
1228348800000 | 1088.11 |
1228435200000 | 1033.28 |
1228694400000 | 1105.82 |
1228780800000 | 1139.02 |
1228867200000 | 1157.35 |
1228953600000 | 1138.21 |
1229040000000 | 1104.45 |
1229299200000 | 1094.42 |
1229385600000 | 1110.69 |
1229472000000 | 1107.96 |
1229558400000 | 1128.05 |
1229644800000 | 1089.74 |
1229904000000 | 1051.11 |
1229990400000 | 1046.77 |
1230076800000 | 1044.47 |
1230508800000 | 1053.96 |
1230595200000 | 1080.25 |
1230681600000 | 1084.19 |
1230854400000 | 1132.33 |
1231113600000 | 1114.46 |
1231200000000 | 1160.87 |
1231286400000 | 1172.39 |
1231372800000 | 1168.03 |
1231459200000 | 1170.52 |
1231718400000 | 1144.22 |
1231804800000 | 1102.86 |
1231891200000 | 1057.99 |
1231977600000 | 1026.5 |
1232064000000 | 1016.45 |
1232323200000 | 994.51 |
1232409600000 | 966.16 |
1232496000000 | 964.73 |
1232582400000 | 918.97 |
1232668800000 | 903.97 |
1232928000000 | 932.1 |
1233014400000 | 947.56 |
1233100800000 | 998.78 |
1233187200000 | 957.35 |
1233273600000 | 958.36 |
1233532800000 | 933.84 |
1233619200000 | 952.83 |
1233705600000 | 1000.36 |
1233792000000 | 987.08 |
1233878400000 | 1050.83 |
1234137600000 | 1096.25 |
1234224000000 | 1049.49 |
1234310400000 | 1057.75 |
1234396800000 | 1032.12 |
1234483200000 | 1042.35 |
1234742400000 | 1019.32 |
1234828800000 | 971.33 |
1234915200000 | 954.12 |
1235001600000 | 952.21 |
1235088000000 | 903.31 |
1235347200000 | 852.94 |
1235433600000 | 833.24 |
1235520000000 | 830.99 |
1235606400000 | 862.29 |
1235692800000 | 832.33 |
1235952000000 | 813.53 |
1236038400000 | 815.44 |
1236124800000 | 879.92 |
1236211200000 | 829.33 |
1236297600000 | 833.55 |
1236556800000 | 832.37 |
1236643200000 | 901.65 |
1236729600000 | 938.11 |
1236816000000 | 952.43 |
1236902400000 | 943.89 |
1237161600000 | 954.89 |
1237248000000 | 958.39 |
1237334400000 | 946.02 |
1237420800000 | 964.34 |
1237507200000 | 962.95 |
1237766400000 | 979.46 |
1237852800000 | 967.21 |
1237939200000 | 986.85 |
1238025600000 | 1010.67 |
1238112000000 | 1027.07 |
1238371200000 | 944.27 |
1238457600000 | 954.95 |
1238544000000 | 977.94 |
1238630400000 | 1110.04 |
1238716800000 | 1148.32 |
1238976000000 | 1120.67 |
1239062400000 | 1092.65 |
1239148800000 | 1146.43 |
1239235200000 | 1176.17 |
1239667200000 | 1191.41 |
1239753600000 | 1181.26 |
1239840000000 | 1197.14 |
1239926400000 | 1257.47 |
1240185600000 | 1178.52 |
1240272000000 | 1177.12 |
1240358400000 | 1203.56 |
1240444800000 | 1207.87 |
1240531200000 | 1252.01 |
1240790400000 | 1261.53 |
1240876800000 | 1221 |
1240963200000 | 1254.12 |
1241049600000 | 1260.5 |
1241136000000 | 1260.38 |
1241395200000 | 1299.6 |
1241481600000 | 1309.56 |
1241568000000 | 1315.38 |
1241654400000 | 1280.14 |
1241740800000 | 1275.72 |
1242000000000 | 1229.03 |
1242086400000 | 1207.18 |
1242172800000 | 1148.51 |
1242259200000 | 1171.88 |
1242345600000 | 1171.92 |
1242604800000 | 1202.49 |
1242691200000 | 1225.26 |
1242777600000 | 1251.53 |
1242864000000 | 1226.14 |
1242950400000 | 1225.19 |
1243209600000 | 1215.46 |
1243296000000 | 1236.74 |
1243382400000 | 1247.46 |
1243468800000 | 1224.19 |
1243555200000 | 1235.32 |
1243814400000 | 1316.46 |
1243900800000 | 1349.73 |
1243987200000 | 1302.81 |
1244073600000 | 1317.58 |
1244160000000 | 1330.57 |
1244419200000 | 1318.09 |
1244505600000 | 1317.15 |
1244592000000 | 1346 |
1244678400000 | 1368.39 |
1244764800000 | 1360.39 |
1245024000000 | 1294.41 |
1245110400000 | 1280.79 |
1245196800000 | 1250.65 |
1245283200000 | 1239.65 |
1245369600000 | 1225.4 |
1245628800000 | 1183.93 |
1245715200000 | 1194.59 |
1245801600000 | 1251.55 |
1245888000000 | 1248.42 |
1245974400000 | 1251.99 |
1246233600000 | 1274.23 |
1246320000000 | 1257.14 |
1246406400000 | 1285.9 |
1246492800000 | 1223.13 |
1246579200000 | 1221.4 |
1246838400000 | 1192.67 |
1246924800000 | 1173.88 |
1247011200000 | 1139.02 |
1247097600000 | 1153.5 |
1247184000000 | 1147.68 |
1247443200000 | 1193.99 |
1247529600000 | 1240.3 |
1247616000000 | 1298.66 |
1247702400000 | 1316.88 |
1247788800000 | 1328.48 |
1248048000000 | 1315.47 |
1248134400000 | 1362.72 |
1248220800000 | 1366.29 |
1248307200000 | 1392.19 |
1248393600000 | 1404.51 |
1248652800000 | 1372.43 |
1248739200000 | 1358.06 |
1248825600000 | 1384.71 |
1248912000000 | 1425.5 |
1248998400000 | 1446.09 |
1249257600000 | 1502.89 |
1249344000000 | 1499.42 |
1249430400000 | 1454.81 |
1249516800000 | 1465.41 |
1249603200000 | 1477.6199 |
1249862400000 | 1444.54 |
1249948800000 | 1406.17 |
1250035200000 | 1418.19 |
1250121600000 | 1455.81 |
1250208000000 | 1406.74 |
1250467200000 | 1354.02 |
1250553600000 | 1365.25 |
1250640000000 | 1335.14 |
1250726400000 | 1363.1199 |
1250812800000 | 1395.53 |
1251072000000 | 1392.9 |
1251158400000 | 1393.31 |
1251244800000 | 1376.03 |
1251331200000 | 1342.66 |
1251417600000 | 1356.68 |
1251676800000 | 1336.03 |
1251763200000 | 1287.31 |
1251849600000 | 1270.83 |
1251936000000 | 1262.25 |
1252022400000 | 1309.17 |
1252281600000 | 1337.05 |
1252368000000 | 1332.43 |
1252454400000 | 1382.06 |
1252540800000 | 1378.35 |
1252627200000 | 1397.1199 |
1252886400000 | 1389.69 |
1252972800000 | 1394.16 |
1253059200000 | 1425.55 |
1253145600000 | 1410.74 |
1253232000000 | 1379.28 |
1253491200000 | 1364.49 |
1253577600000 | 1387.82 |
1253664000000 | 1365.91 |
1253750400000 | 1356.02 |
1253836800000 | 1354.39 |
1254096000000 | 1381.47 |
1254182400000 | 1382.1099 |
1254268800000 | 1371.52 |
1254355200000 | 1353.01 |
1254441600000 | 1323.91 |
1254700800000 | 1335.17 |
1254787200000 | 1374.16 |
1254873600000 | 1374.63 |
1254960000000 | 1423.3599 |
1255046400000 | 1428.99 |
1255305600000 | 1462.73 |
1255392000000 | 1450.47 |
1255478400000 | 1488.33 |
1255564800000 | 1488.35 |
1255651200000 | 1472.78 |
1255910400000 | 1532.03 |
1255996800000 | 1521.1199 |
1256083200000 | 1504.1199 |
1256169600000 | 1485.3599 |
1256256000000 | 1490.58 |
1256515200000 | 1459.49 |
1256601600000 | 1424.27 |
1256688000000 | 1358.2 |
1256774400000 | 1403.97 |
1256860800000 | 1366.13 |
1257120000000 | 1380.22 |
1257206400000 | 1336.93 |
1257292800000 | 1378.25 |
1257379200000 | 1391.96 |
1257465600000 | 1401.53 |
1257724800000 | 1424.78 |
1257811200000 | 1392.53 |
1257897600000 | 1405.21 |
1257984000000 | 1400.57 |
1258070400000 | 1407.39 |
1258329600000 | 1454.05 |
1258416000000 | 1427.95 |
1258502400000 | 1435.8 |
1258588800000 | 1404.56 |
1258675200000 | 1378.6199 |
1258934400000 | 1405.46 |
1259020800000 | 1387.1099 |
1259107200000 | 1378.63 |
1259193600000 | 1320.68 |
1259280000000 | 1351.41 |
1259539200000 | 1325.96 |
1259625600000 | 1365.71 |
1259712000000 | 1367.6 |
1259798400000 | 1378.1 |
1259884800000 | 1395.6199 |
1260144000000 | 1397.71 |
1260230400000 | 1371.31 |
1260316800000 | 1355.78 |
1260403200000 | 1360.74 |
1260489600000 | 1371.78 |
1260748800000 | 1383.19 |
1260835200000 | 1387.66 |
1260921600000 | 1403.6199 |
1261008000000 | 1394.93 |
1261094400000 | 1373.46 |
1261353600000 | 1375.07 |
1261440000000 | 1391.98 |
1261526400000 | 1392.3 |
1261612800000 | 1393.47 |
1261958400000 | 1394.18 |
1262044800000 | 1397.68 |
1262131200000 | 1390.68 |
1262217600000 | 1393.29 |
1262563200000 | 1417.48 |
1262649600000 | 1431.44 |
1262736000000 | 1451.17 |
1262822400000 | 1457.03 |
1262908800000 | 1456.42 |
1263168000000 | 1457.15 |
1263254400000 | 1424.3699 |
1263340800000 | 1439.75 |
1263427200000 | 1463.31 |
1263513600000 | 1442.01 |
1263772800000 | 1455.92 |
1263859200000 | 1449.33 |
1263945600000 | 1411.43 |
1264032000000 | 1381.54 |
1264118400000 | 1362.6199 |
1264377600000 | 1334.09 |
1264464000000 | 1339.1199 |
1264550400000 | 1305.52 |
1264636800000 | 1289.42 |
1264723200000 | 1319.06 |
1264982400000 | 1335.89 |
1265068800000 | 1339.49 |
1265155200000 | 1347.3699 |
1265241600000 | 1297.42 |
1265328000000 | 1254.92 |
1265587200000 | 1256.13 |
1265673600000 | 1258.7 |
1265760000000 | 1259.02 |
1265846400000 | 1229.49 |
1265932800000 | 1201.2 |
1266192000000 | 1199.63 |
1266278400000 | 1222.31 |
1266364800000 | 1247.46 |
1266451200000 | 1232.34 |
1266537600000 | 1253.64 |
1266796800000 | 1238.23 |
1266883200000 | 1212.94 |
1266969600000 | 1209.33 |
1267056000000 | 1188.99 |
1267142400000 | 1204.76 |
1267401600000 | 1227.51 |
1267488000000 | 1256.46 |
1267574400000 | 1271.55 |
1267660800000 | 1276.91 |
1267747200000 | 1319.55 |
1268006400000 | 1314.05 |
1268092800000 | 1309.01 |
1268179200000 | 1329 |
1268265600000 | 1345.21 |
1268352000000 | 1353.17 |
1268611200000 | 1342.35 |
1268697600000 | 1363.67 |
1268784000000 | 1366.78 |
1268870400000 | 1364.16 |
1268956800000 | 1357.32 |
1269216000000 | 1363.32 |
1269302400000 | 1365.4 |
1269388800000 | 1376.52 |
1269475200000 | 1397.84 |
1269561600000 | 1400.31 |
1269820800000 | 1402.42 |
1269907200000 | 1376.28 |
1269993600000 | 1379.58 |
1270080000000 | 1403.59 |
1270512000000 | 1421.05 |
1270598400000 | 1404.77 |
1270684800000 | 1381.74 |
1270771200000 | 1389.23 |
1271030400000 | 1388.6199 |
1271116800000 | 1394.85 |
1271203200000 | 1414.76 |
1271289600000 | 1418.14 |
1271376000000 | 1410.82 |
1271635200000 | 1395.15 |
1271721600000 | 1466.82 |
1271808000000 | 1468.74 |
1271894400000 | 1455.84 |
1271980800000 | 1485.97 |
1272240000000 | 1503.13 |
1272326400000 | 1456.07 |
1272412800000 | 1426.34 |
1272499200000 | 1456.64 |
1272585600000 | 1456.17 |
1272844800000 | 1461.88 |
1272931200000 | 1394.16 |
1273017600000 | 1376.34 |
1273104000000 | 1371.54 |
1273190400000 | 1322.33 |
1273449600000 | 1412.05 |
1273536000000 | 1427.97 |
1273622400000 | 1456.2 |
1273708800000 | 1476.8 |
1273795200000 | 1423.65 |
1274054400000 | 1415.95 |
1274140800000 | 1442.6199 |
1274227200000 | 1382.27 |
1274313600000 | 1335.84 |
1274400000000 | 1341.38 |
1274659200000 | 1345.8 |
1274745600000 | 1290.8699 |
1274832000000 | 1332.71 |
1274918400000 | 1387.23 |
1275004800000 | 1390.48 |
1275264000000 | 1406.67 |
1275350400000 | 1402.06 |
1275436800000 | 1404.41 |
1275523200000 | 1434.35 |
1275609600000 | 1396.67 |
1275868800000 | 1388.93 |
1275955200000 | 1371.22 |
1276041600000 | 1413.74 |
1276128000000 | 1462.89 |
1276214400000 | 1463.19 |
1276473600000 | 1476.92 |
1276560000000 | 1478.34 |
1276646400000 | 1456.34 |
1276732800000 | 1488.53 |
1276819200000 | 1510.43 |
1277078400000 | 1550.48 |
1277164800000 | 1541.59 |
1277251200000 | 1528.66 |
1277337600000 | 1506.1 |
1277424000000 | 1469.01 |
1277683200000 | 1503.8599 |
1277769600000 | 1437.67 |
1277856000000 | 1444.48 |
1277942400000 | 1388.82 |
1278028800000 | 1394.51 |
1278288000000 | 1391.52 |
1278374400000 | 1434.13 |
1278460800000 | 1456.89 |
1278547200000 | 1461.31 |
1278633600000 | 1474.6 |
1278892800000 | 1484.45 |
1278979200000 | 1555.83 |
1279065600000 | 1545.3 |
1279152000000 | 1533.8 |
1279238400000 | 1527.68 |
1279497600000 | 1507.44 |
1279584000000 | 1483.67 |
1279670400000 | 1503.43 |
1279756800000 | 1552.78 |
1279843200000 | 1564.85 |
1280102400000 | 1579.14 |
1280188800000 | 1549.54 |
1280275200000 | 1540.29 |
1280361600000 | 1539.6199 |
1280448000000 | 1542 |
1280707200000 | 1567.46 |
1280793600000 | 1596.63 |
1280880000000 | 1586.96 |
1280966400000 | 1606.51 |
1281052800000 | 1576.71 |
1281312000000 | 1593.28 |
1281398400000 | 1571.14 |
1281484800000 | 1526.45 |
1281571200000 | 1504.49 |
1281657600000 | 1504.3 |
1281916800000 | 1514.28 |
1282003200000 | 1549.3599 |
1282089600000 | 1550.35 |
1282176000000 | 1528.24 |
1282262400000 | 1504.2 |
1282521600000 | 1510.3599 |
1282608000000 | 1490.6099 |
1282694400000 | 1471.26 |
1282780800000 | 1489 |
1282867200000 | 1500.15 |
1283126400000 | 1486.28 |
1283212800000 | 1491.07 |
1283299200000 | 1552.02 |
1283385600000 | 1573.14 |
1283472000000 | 1589.07 |
1283731200000 | 1582.96 |
1283817600000 | 1571.07 |
1283904000000 | 1592.91 |
1283990400000 | 1626.04 |
1284076800000 | 1652.57 |
1284336000000 | 1660.84 |
1284422400000 | 1672.21 |
1284508800000 | 1678.46 |
1284595200000 | 1669.1099 |
1284681600000 | 1688.13 |
1284940800000 | 1728.47 |
1285027200000 | 1723.17 |
1285113600000 | 1698.05 |
1285200000000 | 1689.76 |
1285286400000 | 1746.34 |
1285545600000 | 1745.68 |
1285632000000 | 1723.56 |
1285718400000 | 1723.26 |
1285804800000 | 1736.5 |
1285891200000 | 1701.97 |
1286150400000 | 1657.32 |
1286236800000 | 1690.24 |
1286323200000 | 1688.82 |
1286409600000 | 1721.83 |
1286496000000 | 1723.68 |
1286755200000 | 1735.46 |
1286841600000 | 1765.14 |
1286928000000 | 1779.77 |
1287014400000 | 1776.51 |
1287100800000 | 1787.64 |
1287360000000 | 1784.02 |
1287446400000 | 1768.8 |
1287532800000 | 1789.74 |
1287619200000 | 1828.8 |
1287705600000 | 1851.01 |
1287964800000 | 1885.14 |
1288051200000 | 1865.74 |
1288137600000 | 1833.14 |
1288224000000 | 1829.59 |
1288310400000 | 1850.83 |
1288569600000 | 1855.92 |
1288656000000 | 1850.8 |
1288742400000 | 1851.11 |
1288828800000 | 1897.22 |
1288915200000 | 1893.97 |
1289174400000 | 1896.72 |
1289260800000 | 1947.71 |
1289347200000 | 1906.66 |
1289433600000 | 1916.54 |
1289520000000 | 1932.47 |
1289779200000 | 1968.97 |
1289865600000 | 1925.16 |
1289952000000 | 1930.5 |
1290038400000 | 1992.1 |
1290124800000 | 2006.39 |
1290384000000 | 2028.07 |
1290470400000 | 1970.36 |
1290556800000 | 2040.88 |
1290643200000 | 2065.77 |
1290729600000 | 2044.28 |
1290988800000 | 1982.12 |
1291075200000 | 1976.57 |
1291161600000 | 2059.7 |
1291248000000 | 2130.02 |
1291334400000 | 2150.43 |
1291593600000 | 2146.3 |
1291680000000 | 2177.19 |
1291766400000 | 2139.51 |
1291852800000 | 2087.52 |
1291939200000 | 2141.46 |
1292198400000 | 2165.21 |
1292284800000 | 2137.4 |
1292371200000 | 2131.59 |
1292457600000 | 2130.01 |
1292544000000 | 2095.2 |
1292803200000 | 2123.88 |
1292889600000 | 2168.64 |
1292976000000 | 2172.57 |
1293062400000 | 2159.26 |
1293148800000 | 2148.62 |
1293408000000 | 2066.3 |
1293494400000 | 2063.01 |
1293580800000 | 2070.07 |
1293667200000 | 2063.91 |
1293753600000 | 2062.9699 |
1294012800000 | 2138.13 |
1294099200000 | 2145.05 |
1294185600000 | 2146.06 |
1294272000000 | 2150.98 |
1294358400000 | 2168.73 |
1294617600000 | 2155.03 |
1294704000000 | 2215.7399 |
1294790400000 | 2206.4 |
1294876800000 | 2174.3 |
1294963200000 | 2200.02 |
1295222400000 | 2206.73 |
1295308800000 | 2223.11 |
1295395200000 | 2181.03 |
1295481600000 | 2106.25 |
1295568000000 | 2099.8 |
1295827200000 | 2087.38 |
1295913600000 | 2095.14 |
1296000000000 | 2148.38 |
1296086400000 | 2141.36 |
1296172800000 | 2119.76 |
1296432000000 | 2088.2399 |
1296518400000 | 2097.36 |
1296604800000 | 2066.31 |
1296691200000 | 2083.9899 |
1296777600000 | 2077.9 |
1297036800000 | 2121.96 |
1297123200000 | 2192.4 |
1297209600000 | 2180.9 |
1297296000000 | 2190.04 |
1297382400000 | 2225.54 |
1297641600000 | 2219.95 |
1297728000000 | 2191.26 |
1297814400000 | 2177.04 |
1297900800000 | 2152.41 |
1297987200000 | 2139.56 |
1298246400000 | 2112.89 |
1298332800000 | 2129.2399 |
1298419200000 | 2058.67 |
1298505600000 | 2009.13 |
1298592000000 | 2069.94 |
1298851200000 | 2090.73 |
1298937600000 | 2077.57 |
1299024000000 | 2042.68 |
1299110400000 | 2042.68 |
1299196800000 | 2009.18 |
1299456000000 | 2009.08 |
1299542400000 | 2043.52 |
1299628800000 | 2059.67 |
1299715200000 | 2007.49 |
1299801600000 | 1987.14 |
1300060800000 | 1954.32 |
1300147200000 | 1894.77 |
1300233600000 | 1849.93 |
1300320000000 | 1880.95 |
1300406400000 | 1919.38 |
1300665600000 | 1950.62 |
1300752000000 | 1920.19 |
1300838400000 | 1939.07 |
1300924800000 | 2001.38 |
1301011200000 | 1998.77 |
1301270400000 | 1994.87 |
1301356800000 | 2000.53 |
1301443200000 | 2030.36 |
1301529600000 | 2016.1 |
1301616000000 | 2063.94 |
1301875200000 | 2070.03 |
1301961600000 | 2086.39 |
1302048000000 | 2087.95 |
1302134400000 | 2055.77 |
1302220800000 | 2041.99 |
1302480000000 | 2002.93 |
1302566400000 | 1973.42 |
1302652800000 | 2003.85 |
1302739200000 | 2008.28 |
1302825600000 | 2004.33 |
1303084800000 | 1963.12 |
1303171200000 | 1998.43 |
1303257600000 | 2079.12 |
1303344000000 | 2096.33 |
1303776000000 | 2138.9899 |
1303862400000 | 2180.38 |
1303948800000 | 2204.08 |
1304035200000 | 2217.48 |
1304294400000 | 2234.23 |
1304380800000 | 2203.38 |
1304467200000 | 2167.33 |
1304553600000 | 2154.34 |
1304640000000 | 2194.98 |
1304899200000 | 2167.53 |
1304985600000 | 2200.39 |
1305072000000 | 2194.91 |
1305158400000 | 2181.38 |
1305244800000 | 2172.66 |
1305504000000 | 2160.15 |
1305590400000 | 2117.75 |
1305676800000 | 2127.51 |
1305763200000 | 2151.75 |
1305849600000 | 2124.89 |
1306108800000 | 2063.79 |
1306195200000 | 2095.94 |
1306281600000 | 2114.63 |
1306368000000 | 2095.05 |
1306454400000 | 2125.41 |
1306713600000 | 2123.7199 |
1306800000000 | 2153 |
1306886400000 | 2138.9899 |
1306972800000 | 2101.55 |
1307059200000 | 2110.46 |
1307318400000 | 2107.28 |
1307404800000 | 2100.9899 |
1307491200000 | 2096.01 |
1307577600000 | 2140.45 |
1307664000000 | 2102.45 |
1307923200000 | 2102.85 |
1308009600000 | 2134.4 |
1308096000000 | 2117.63 |
1308182400000 | 2126.73 |
1308268800000 | 2137.11 |
1308528000000 | 2146.09 |
1308614400000 | 2194.59 |
1308700800000 | 2204.79 |
1308787200000 | 2187.06 |
1308873600000 | 2219.3 |
1309132800000 | 2234.1 |
1309219200000 | 2284.08 |
1309305600000 | 2316.54 |
1309392000000 | 2332.1 |
1309478400000 | 2326.01 |
1309737600000 | 2366.15 |
1309824000000 | 2373.76 |
1309910400000 | 2366.44 |
1309996800000 | 2383.42 |
1310083200000 | 2354.7 |
1310342400000 | 2277.71 |
1310428800000 | 2297.2 |
1310515200000 | 2351.36 |
1310601600000 | 2344.69 |
1310688000000 | 2377.91 |
1310947200000 | 2311.66 |
1311033600000 | 2343.19 |
1311120000000 | 2350.53 |
1311206400000 | 2327.3 |
1311292800000 | 2356.1 |
1311552000000 | 2385.52 |
1311638400000 | 2330.55 |
1311724800000 | 2277.58 |
1311811200000 | 2251.42 |
1311897600000 | 2240.01 |
1312156800000 | 2188.13 |
1312243200000 | 2104.78 |
1312329600000 | 2040.35 |
1312416000000 | 1930.8 |
1312502400000 | 1882.96 |
1312761600000 | 1728.28 |
1312848000000 | 1783.27 |
1312934400000 | 1705.1 |
1313020800000 | 1773.23 |
1313107200000 | 1846.37 |
1313366400000 | 1832.78 |
1313452800000 | 1811.75 |
1313539200000 | 1811.54 |
1313625600000 | 1675.43 |
1313712000000 | 1625.13 |
1313971200000 | 1579.16 |
1314057600000 | 1595.18 |
1314144000000 | 1668.97 |
1314230400000 | 1664.3599 |
1314316800000 | 1668.83 |
1314576000000 | 1701.2 |
1314662400000 | 1708.16 |
1314748800000 | 1781.75 |
1314835200000 | 1763.66 |
1314921600000 | 1680.69 |
1315180800000 | 1583.55 |
1315267200000 | 1556.83 |
1315353600000 | 1651.93 |
1315440000000 | 1638.5 |
1315526400000 | 1558.7 |
1315785600000 | 1517.94 |
1315872000000 | 1549.78 |
1315958400000 | 1628.03 |
1316044800000 | 1679.58 |
1316131200000 | 1710.59 |
1316390400000 | 1649.02 |
1316476800000 | 1704.27 |
1316563200000 | 1649.13 |
1316649600000 | 1541.45 |
1316736000000 | 1534 |
1316995200000 | 1515.92 |
1317081600000 | 1622.3699 |
1317168000000 | 1606.89 |
1317254400000 | 1611.6 |
1317340800000 | 1544.92 |
1317600000000 | 1484.14 |
1317686400000 | 1391.74 |
1317772800000 | 1481.72 |
1317859200000 | 1547 |
1317945600000 | 1576.78 |
1318204800000 | 1646.83 |
1318291200000 | 1661.07 |
1318377600000 | 1724.14 |
1318464000000 | 1705.56 |
1318550400000 | 1747.14 |
1318809600000 | 1694.84 |
1318896000000 | 1714.96 |
1318982400000 | 1699.68 |
1319068800000 | 1664.91 |
1319155200000 | 1743.14 |
1319414400000 | 1793.55 |
1319500800000 | 1785.56 |
1319587200000 | 1782.8 |
1319673600000 | 1884.66 |
1319760000000 | 1898.15 |
1320019200000 | 1803.44 |
1320105600000 | 1699.3 |
1320192000000 | 1755.67 |
1320278400000 | 1815.51 |
1320364800000 | 1751.51 |
1320624000000 | 1755.65 |
1320710400000 | 1756.05 |
1320796800000 | 1714.9 |
1320883200000 | 1717.77 |
1320969600000 | 1768.56 |
1321228800000 | 1741.65 |
1321315200000 | 1708.71 |
1321401600000 | 1682.7 |
1321488000000 | 1648 |
1321574400000 | 1625.51 |
1321833600000 | 1546.21 |
1321920000000 | 1530.9 |
1322006400000 | 1491.21 |
1322092800000 | 1509.71 |
1322179200000 | 1511 |
1322438400000 | 1610.57 |
1322524800000 | 1612.77 |
1322611200000 | 1709.57 |
1322697600000 | 1691.34 |
1322784000000 | 1716.68 |
1323043200000 | 1746.41 |
1323129600000 | 1723.55 |
1323216000000 | 1703.96 |
1323302400000 | 1644.94 |
1323388800000 | 1682.83 |
1323648000000 | 1627.49 |
1323734400000 | 1629.78 |
1323820800000 | 1559.2 |
1323907200000 | 1569.14 |
1323993600000 | 1549.23 |
1324252800000 | 1541.94 |
1324339200000 | 1617.75 |
1324425600000 | 1625.25 |
1324512000000 | 1635.05 |
1324598400000 | 1637 |
1324944000000 | 1638.27 |
1325030400000 | 1590.3599 |
1325116800000 | 1599.63 |
1325203200000 | 1616.32 |
1325462400000 | 1670.58 |
1325548800000 | 1721.53 |
1325635200000 | 1715.07 |
1325721600000 | 1733.54 |
1325808000000 | 1722.11 |
1326067200000 | 1719.55 |
1326153600000 | 1782.89 |
1326240000000 | 1784.84 |
1326326400000 | 1804.04 |
1326412800000 | 1783.59 |
1326672000000 | 1837.14 |
1326758400000 | 1887.75 |
1326844800000 | 1894.78 |
1326931200000 | 1931.14 |
1327017600000 | 1937.66 |
1327276800000 | 1942.69 |
1327363200000 | 1933.74 |
1327449600000 | 1946.53 |
1327536000000 | 1998.17 |
1327622400000 | 1958.7 |
1327881600000 | 1947.95 |
1327968000000 | 1953.38 |
1328054400000 | 2024.4 |
1328140800000 | 2034.75 |
1328227200000 | 2089.3 |
1328486400000 | 2096.66 |
1328572800000 | 2070.37 |
1328659200000 | 2072.89 |
1328745600000 | 2131.23 |
1328832000000 | 2087.23 |
1329091200000 | 2113.68 |
1329177600000 | 2091.96 |
1329264000000 | 2086.9699 |
1329350400000 | 2087.77 |
1329436800000 | 2148.55 |
1329696000000 | 2175.04 |
1329782400000 | 2162.92 |
1329868800000 | 2150.19 |
1329955200000 | 2112.32 |
1330041600000 | 2129.44 |
1330300800000 | 2092 |
1330387200000 | 2111.9 |
1330473600000 | 2090.9 |
1330560000000 | 2127.96 |
1330646400000 | 2127.62 |
1330905600000 | 2113.98 |
1330992000000 | 2010.9 |
1331078400000 | 2034.27 |
1331164800000 | 2107.55 |
1331251200000 | 2131.79 |
1331510400000 | 2147.35 |
1331596800000 | 2159.64 |
1331683200000 | 2211.45 |
1331769600000 | 2212.63 |
1331856000000 | 2188.39 |
1332115200000 | 2169.68 |
1332201600000 | 2082.62 |
1332288000000 | 2086.55 |
1332374400000 | 2053.26 |
1332460800000 | 2081.26 |
1332720000000 | 2111.51 |
1332806400000 | 2113.35 |
1332892800000 | 2077.67 |
1332979200000 | 2024.07 |
1333065600000 | 2065.45 |
1333324800000 | 2100.38 |
1333411200000 | 2079.46 |
1333497600000 | 2018.92 |
1333584000000 | 2026.02 |
1334016000000 | 1947.58 |
1334102400000 | 1985.29 |
1334188800000 | 2025.44 |
1334275200000 | 1978.13 |
1334534400000 | 2002.7 |
1334620800000 | 2047.84 |
1334707200000 | 2019.93 |
1334793600000 | 1973.68 |
1334880000000 | 1984.94 |
1335139200000 | 1913.3 |
1335225600000 | 1951.46 |
1335312000000 | 2009.22 |
1335398400000 | 2067.48 |
1335484800000 | 2097.37 |
1335744000000 | 2085.09 |
1335830400000 | 2085.58 |
1335916800000 | 2075.21 |
1336003200000 | 2082.38 |
1336089600000 | 2007.39 |
1336348800000 | 2022.66 |
1336435200000 | 1958.28 |
1336521600000 | 1965.62 |
1336608000000 | 1950.63 |
1336694400000 | 1998.49 |
1336953600000 | 1950.33 |
1337040000000 | 1932.83 |
1337126400000 | 1931.33 |
1337212800000 | 1896.26 |
1337299200000 | 1853.96 |
1337558400000 | 1878.82 |
1337644800000 | 1934.77 |
1337731200000 | 1879.06 |
1337817600000 | 1880.59 |
1337904000000 | 1879.65 |
1338163200000 | 1886.18 |
1338249600000 | 1947.75 |
1338336000000 | 1894.99 |
1338422400000 | 1868.02 |
1338508800000 | 1799.7 |
1338768000000 | 1756.16 |
1338854400000 | 1765.75 |
1338940800000 | 1807.63 |
1339027200000 | 1834.48 |
1339113600000 | 1810.5 |
1339372800000 | 1811.33 |
1339459200000 | 1805.98 |
1339545600000 | 1766.94 |
1339632000000 | 1737.36 |
1339718400000 | 1760.24 |
1339977600000 | 1783.42 |
1340064000000 | 1818.87 |
1340150400000 | 1843.15 |
1340236800000 | 1806.67 |
1340323200000 | 1777.18 |
1340582400000 | 1725.04 |
1340668800000 | 1702.68 |
1340755200000 | 1727.23 |
1340841600000 | 1724.79 |
1340928000000 | 1810.97 |
1341187200000 | 1829.7 |
1341273600000 | 1880.43 |
1341360000000 | 1890.11 |
1341446400000 | 1899.93 |
1341532800000 | 1835.02 |
1341792000000 | 1828.76 |
1341878400000 | 1859.12 |
1341964800000 | 1839.84 |
1342051200000 | 1829.88 |
1342137600000 | 1870.44 |
1342396800000 | 1880.06 |
1342483200000 | 1882.12 |
1342569600000 | 1912.89 |
1342656000000 | 1945.19 |
1342742400000 | 1906.96 |
1343001600000 | 1847.94 |
1343088000000 | 1826.69 |
1343174400000 | 1856.67 |
1343260800000 | 1885.79 |
1343347200000 | 1939.19 |
1343606400000 | 1985.98 |
1343692800000 | 1985.9 |
1343779200000 | 1963.22 |
1343865600000 | 1914.79 |
1343952000000 | 1985.92 |
1344211200000 | 2031.08 |
1344297600000 | 2065.02 |
1344384000000 | 2051.96 |
1344470400000 | 2050.4899 |
1344556800000 | 2046.04 |
1344816000000 | 2024.8 |
1344902400000 | 2038.68 |
1344988800000 | 2024.09 |
1345075200000 | 2040.62 |
1345161600000 | 2080.9899 |
1345420800000 | 2067.44 |
1345507200000 | 2088.92 |
1345593600000 | 2081.45 |
1345680000000 | 2065.61 |
1345766400000 | 2031.56 |
1346025600000 | 2051.73 |
1346112000000 | 2043.31 |
1346198400000 | 2047.68 |
1346284800000 | 1962.15 |
1346371200000 | 1975.85 |
1346630400000 | 1959.14 |
1346716800000 | 1917.96 |
1346803200000 | 1919.76 |
1346889600000 | 2000.14 |
1346976000000 | 2013.86 |
1347235200000 | 2017 |
1347321600000 | 2038.28 |
1347408000000 | 2070.21 |
1347494400000 | 2055.15 |
1347580800000 | 2134.19 |
1347840000000 | 2113.83 |
1347926400000 | 2064.33 |
1348012800000 | 2100.33 |
1348099200000 | 2068.9 |
1348185600000 | 2103.16 |
1348444800000 | 2091.11 |
1348531200000 | 2061.75 |
1348617600000 | 1996.77 |
1348704000000 | 1984.99 |
1348790400000 | 1967.79 |
1349049600000 | 1988.11 |
1349136000000 | 1993.56 |
1349222400000 | 1993 |
1349308800000 | 2033.15 |
1349395200000 | 2069.19 |
1349654400000 | 2019.06 |
1349740800000 | 2017.8 |
1349827200000 | 2012.17 |
1349913600000 | 2045.45 |
1350000000000 | 2022.14 |
1350259200000 | 2024.43 |
1350345600000 | 2012.23 |
1350432000000 | 2029.42 |
1350518400000 | 2047.6 |
1350604800000 | 2044.24 |
1350864000000 | 2022.31 |
1350950400000 | 1995.62 |
1351036800000 | 2012.62 |
1351123200000 | 2008.49 |
1351209600000 | 2009.86 |
1351468800000 | 1996.22 |
1351555200000 | 2039.41 |
1351641600000 | 2029.52 |
1351728000000 | 2066.27 |
1351814400000 | 2089.4699 |
1352073600000 | 2070.87 |
1352160000000 | 2058 |
1352246400000 | 2036.23 |
1352332800000 | 2009.91 |
1352419200000 | 2013.35 |
1352678400000 | 2008.25 |
1352764800000 | 2003.69 |
1352851200000 | 1983.43 |
1352937600000 | 1975.34 |
1353024000000 | 1959.71 |
1353283200000 | 2037.77 |
1353369600000 | 2051.21 |
1353456000000 | 2075.34 |
1353542400000 | 2084.61 |
1353628800000 | 2097.7199 |
1353888000000 | 2096.42 |
1353974400000 | 2105.86 |
1354060800000 | 2109.57 |
1354147200000 | 2140.38 |
1354233600000 | 2163.07 |
1354492800000 | 2156.37 |
1354579200000 | 2153.06 |
1354665600000 | 2148.04 |
1354752000000 | 2168.52 |
1354838400000 | 2176.7199 |
1355097600000 | 2180.9899 |
1355184000000 | 2211.4699 |
1355270400000 | 2224.04 |
1355356800000 | 2223.12 |
1355443200000 | 2241.68 |
1355702400000 | 2257.8 |
1355788800000 | 2264.52 |
1355875200000 | 2253.2199 |
1355961600000 | 2258.36 |
1356048000000 | 2264.2 |
1356307200000 | 2261.17 |
1356566400000 | 2275.64 |
1356652800000 | 2266.86 |
1356912000000 | 2269.3 |
1357084800000 | 2338.96 |
1357171200000 | 2341.14 |
1357257600000 | 2342.26 |
1357516800000 | 2333.92 |
1357603200000 | 2295.19 |
1357689600000 | 2289.39 |
1357776000000 | 2304.6 |
1357862400000 | 2311.52 |
1358121600000 | 2328.9899 |
1358208000000 | 2330.48 |
1358294400000 | 2332.29 |
1358380800000 | 2354.32 |
1358467200000 | 2349.03 |
1358726400000 | 2368.43 |
1358812800000 | 2362.81 |
1358899200000 | 2367.2199 |
1358985600000 | 2364.2199 |
1359072000000 | 2393.19 |
1359331200000 | 2394.01 |
1359417600000 | 2396.15 |
1359504000000 | 2373.61 |
1359590400000 | 2351.48 |
1359676800000 | 2391.77 |
1359936000000 | 2313.41 |
1360022400000 | 2309.8 |
1360108800000 | 2320.66 |
1360195200000 | 2340.56 |
1360281600000 | 2395.63 |
1360540800000 | 2376.88 |
1360627200000 | 2353.68 |
1360713600000 | 2377.31 |
1360800000000 | 2363.15 |
1360886400000 | 2367 |
1361145600000 | 2368.4699 |
1361232000000 | 2402.88 |
1361318400000 | 2398.7399 |
1361404800000 | 2337.29 |
1361491200000 | 2298.71 |
1361750400000 | 2331.2 |
1361836800000 | 2292.06 |
1361923200000 | 2340.89 |
1362009600000 | 2354.45 |
1362096000000 | 2326.9 |
1362355200000 | 2309.69 |
1362441600000 | 2384.04 |
1362528000000 | 2396.78 |
1362614400000 | 2404.58 |
1362700800000 | 2422.02 |
1362960000000 | 2423.79 |
1363046400000 | 2407.05 |
1363132800000 | 2401.05 |
1363219200000 | 2398.27 |
1363305600000 | 2372.11 |
1363564800000 | 2376.09 |
1363651200000 | 2338.77 |
1363737600000 | 2350.61 |
1363824000000 | 2301.66 |
1363910400000 | 2304.82 |
1364169600000 | 2292.98 |
1364256000000 | 2305.41 |
1364342400000 | 2276.7399 |
1364428800000 | 2250.2 |
1364860800000 | 2279.42 |
1364947200000 | 2272.08 |
1365033600000 | 2248.96 |
1365120000000 | 2212.68 |
1365379200000 | 2206.25 |
1365465600000 | 2187.63 |
1365552000000 | 2241.33 |
1365638400000 | 2262.42 |
1365724800000 | 2201.27 |
1365984000000 | 2152.21 |
1366070400000 | 2158 |
1366156800000 | 2102.39 |
1366243200000 | 2083.13 |
1366329600000 | 2111.2399 |
1366588800000 | 2130.67 |
1366675200000 | 2203.43 |
1366761600000 | 2236.12 |
1366848000000 | 2274.61 |
1366934400000 | 2270.91 |
1367193600000 | 2308.75 |
1367280000000 | 2302.4699 |
1367366400000 | 2302.82 |
1367452800000 | 2304.66 |
1367539200000 | 2376.54 |
1367798400000 | 2367.31 |
1367884800000 | 2371.1 |
1367971200000 | 2388.64 |
1368057600000 | 2393.84 |
1368144000000 | 2398.16 |
1368403200000 | 2403.65 |
1368489600000 | 2455.37 |
1368576000000 | 2493.05 |
1368662400000 | 2497.93 |
1368748800000 | 2568.26 |
1369008000000 | 2626.09 |
1369094400000 | 2613.4699 |
1369180800000 | 2614.27 |
1369267200000 | 2532.66 |
1369353600000 | 2516.89 |
1369612800000 | 2543.62 |
1369699200000 | 2576.83 |
1369785600000 | 2547.33 |
1369872000000 | 2569.34 |
1369958400000 | 2591.43 |
1370217600000 | 2575.9899 |
1370304000000 | 2568.59 |
1370390400000 | 2546.91 |
1370476800000 | 2512.59 |
1370563200000 | 2567.33 |
1370822400000 | 2576.45 |
1370908800000 | 2525.93 |
1370995200000 | 2475.06 |
1371081600000 | 2459.94 |
1371168000000 | 2493.7399 |
1371427200000 | 2520.4699 |
1371513600000 | 2509.8 |
1371600000000 | 2489.9 |
1371686400000 | 2382.63 |
1371772800000 | 2321.26 |
1372032000000 | 2300.85 |
1372118400000 | 2384.77 |
1372204800000 | 2405.69 |
1372291200000 | 2444.98 |
1372377600000 | 2426.57 |
1372636800000 | 2443.4899 |
1372723200000 | 2441.2199 |
1372809600000 | 2439.44 |
1372896000000 | 2532.67 |
1372982400000 | 2476.07 |
1373241600000 | 2517.9899 |
1373328000000 | 2559 |
1373414400000 | 2566.91 |
1373500800000 | 2581.69 |
1373587200000 | 2633.58 |
1373846400000 | 2622.5 |
1373932800000 | 2639.67 |
1374019200000 | 2655.7 |
1374105600000 | 2703.35 |
1374192000000 | 2701.98 |
1374451200000 | 2690.32 |
1374537600000 | 2691.09 |
1374624000000 | 2738.63 |
1374710400000 | 2734.76 |
1374796800000 | 2709.11 |
1375056000000 | 2728.2 |
1375142400000 | 2749.21 |
1375228800000 | 2737.19 |
1375315200000 | 2772.43 |
1375401600000 | 2774.2 |
1375660800000 | 2786.08 |
1375747200000 | 2757.01 |
1375833600000 | 2733.05 |
1375920000000 | 2759.9899 |
1376006400000 | 2781.67 |
1376265600000 | 2799 |
1376352000000 | 2825.95 |
1376438400000 | 2851.4 |
1376524800000 | 2822.46 |
1376611200000 | 2840.29 |
1376870400000 | 2827.86 |
1376956800000 | 2784.89 |
1377043200000 | 2787.92 |
1377129600000 | 2836.2199 |
1377216000000 | 2831.9 |
1377475200000 | 2822.32 |
1377561600000 | 2721.4699 |
1377648000000 | 2663.94 |
1377734400000 | 2709.7399 |
1377820800000 | 2662.98 |
1378080000000 | 2718.4699 |
1378166400000 | 2693.29 |
1378252800000 | 2702.75 |
1378339200000 | 2773.61 |
1378425600000 | 2786.5 |
1378684800000 | 2805.25 |
1378771200000 | 2873.7399 |
1378857600000 | 2898.67 |
1378944000000 | 2883.73 |
1379030400000 | 2910.65 |
1379289600000 | 2933.29 |
1379376000000 | 2892.34 |
1379462400000 | 2906.7 |
1379548800000 | 2939.75 |
1379635200000 | 2912.98 |
1379894400000 | 2900 |
1379980800000 | 2914.71 |
1380067200000 | 2913.61 |
1380153600000 | 2899.75 |
1380240000000 | 2916.89 |
1380499200000 | 2885.15 |
1380585600000 | 2926.27 |
1380672000000 | 2875.9 |
1380758400000 | 2862.83 |
1380844800000 | 2879.19 |
1381104000000 | 2882.4699 |
1381190400000 | 2866.35 |
1381276800000 | 2862.53 |
1381363200000 | 2932.68 |
1381449600000 | 2947.8 |
1381708800000 | 2943.89 |
1381795200000 | 2994.69 |
1381881600000 | 2986.27 |
1381968000000 | 2976.15 |
1382054400000 | 2991.12 |
1382313600000 | 2988.08 |
1382400000000 | 2999.8 |
1382486400000 | 2990.13 |
1382572800000 | 3037.8 |
1382659200000 | 3014.2 |
1382918400000 | 2959.69 |
1383004800000 | 2956.12 |
1383091200000 | 2993.93 |
1383177600000 | 3031.79 |
1383264000000 | 3007.95 |
1383523200000 | 3030.36 |
1383609600000 | 2995.42 |
1383696000000 | 3011.51 |
1383782400000 | 3058.73 |
1383868800000 | 3038.2399 |
1384128000000 | 3033.63 |
1384214400000 | 3029.76 |
1384300800000 | 3010.5 |
1384387200000 | 3041.41 |
1384473600000 | 3054.58 |
1384732800000 | 3096.84 |
1384819200000 | 3089.6 |
1384905600000 | 3087.25 |
1384992000000 | 3085.12 |
1385078400000 | 3113.27 |
1385337600000 | 3136.12 |
1385424000000 | 3126.55 |
1385510400000 | 3146.09 |
1385596800000 | 3139.4699 |
1385683200000 | 3140.68 |
1385942400000 | 3145.38 |
1386028800000 | 3071.54 |
1386115200000 | 3059.25 |
1386201600000 | 3021.69 |
1386288000000 | 3050.45 |
1386547200000 | 3058.81 |
1386633600000 | 3016.05 |
1386720000000 | 3007.04 |
1386806400000 | 2984.38 |
1386892800000 | 2983.32 |
1387152000000 | 3021.66 |
1387238400000 | 3010.86 |
1387324800000 | 3049.4899 |
1387411200000 | 3086.32 |
1387497600000 | 3111.43 |
1387756800000 | 3143.38 |
1387843200000 | 3146.16 |
1388102400000 | 3175.45 |
1388361600000 | 3164.29 |
1388448000000 | 3169.53 |
1388620800000 | 3139.42 |
1388707200000 | 3142.02 |
1388966400000 | 3126.2199 |
1389052800000 | 3159.01 |
1389139200000 | 3167.88 |
1389225600000 | 3158.89 |
1389312000000 | 3173.11 |
1389571200000 | 3210.33 |
1389657600000 | 3207.55 |
1389744000000 | 3271.02 |
1389830400000 | 3287.14 |
1389916800000 | 3321.61 |
1390176000000 | 3313.92 |
1390262400000 | 3300.81 |
1390348800000 | 3297.3 |
1390435200000 | 3262.35 |
1390521600000 | 3163.88 |
1390780800000 | 3136.02 |
1390867200000 | 3180.69 |
1390953600000 | 3147.57 |
1391040000000 | 3160.48 |
1391126400000 | 3137.4 |
1391385600000 | 3085.4699 |
1391472000000 | 3075.91 |
1391558400000 | 3072.08 |
1391644800000 | 3136.42 |
1391731200000 | 3164.2 |
1391990400000 | 3175.38 |
1392076800000 | 3263.39 |
1392163200000 | 3311.78 |
1392249600000 | 3339.09 |
1392336000000 | 3375.9 |
1392595200000 | 3370.23 |
1392681600000 | 3359.97 |
1392768000000 | 3356.38 |
1392854400000 | 3349.37 |
1392940800000 | 3402.51 |
1393200000000 | 3355.45 |
1393286400000 | 3363.18 |
1393372800000 | 3366.41 |
1393459200000 | 3345.29 |
1393545600000 | 3362.72 |
1393804800000 | 3254.65 |
1393891200000 | 3348.39 |
1393977600000 | 3361.24 |
1394064000000 | 3401.39 |
1394150400000 | 3329.05 |
1394409600000 | 3269.73 |
1394496000000 | 3293.38 |
1394582400000 | 3241.5 |
1394668800000 | 3199.79 |
1394755200000 | 3184.16 |
1395014400000 | 3236.21 |
1395100800000 | 3266.66 |
1395187200000 | 3302.08 |
1395273600000 | 3291.03 |
1395360000000 | 3291.68 |
1395619200000 | 3236.71 |
1395705600000 | 3286.07 |
1395792000000 | 3345.13 |
1395878400000 | 3352.31 |
1395964800000 | 3410.53 |
1396224000000 | 3404.19 |
1396310400000 | 3461.34 |
1396396800000 | 3462.05 |
1396483200000 | 3459.6 |
1396569600000 | 3503.97 |
1396828800000 | 3447.51 |
1396915200000 | 3420.26 |
1397001600000 | 3476.04 |
1397088000000 | 3438.99 |
1397174400000 | 3401.42 |
1397433600000 | 3367.14 |
1397520000000 | 3292.64 |
1397606400000 | 3392.82 |
1397692800000 | 3458.04 |
1398124800000 | 3532.82 |
1398211200000 | 3481.92 |
1398297600000 | 3451.39 |
1398384000000 | 3382.72 |
1398643200000 | 3390.52 |
1398729600000 | 3418.16 |
1398816000000 | 3404.9 |
1398902400000 | 3405.76 |
1398988800000 | 3374.4 |
1399248000000 | 3352.68 |
1399334400000 | 3323.8 |
1399420800000 | 3295.25 |
1399507200000 | 3327.93 |
1399593600000 | 3309.31 |
1399852800000 | 3326.4 |
1399939200000 | 3351.53 |
1400025600000 | 3357.49 |
1400112000000 | 3302.73 |
1400198400000 | 3269.69 |
1400457600000 | 3311.83 |
1400544000000 | 3342.34 |
1400630400000 | 3370.49 |
1400716800000 | 3392.4 |
1400803200000 | 3425.58 |
1401062400000 | 3481.88 |
1401148800000 | 3483.33 |
1401235200000 | 3480.52 |
1401321600000 | 3483.57 |
1401408000000 | 3489.16 |
1401667200000 | 3486.55 |
1401753600000 | 3483.55 |
1401840000000 | 3463.36 |
1401926400000 | 3516.71 |
1402012800000 | 3541.49 |
1402272000000 | 3533.3 |
1402358400000 | 3516.59 |
1402444800000 | 3500.4 |
1402531200000 | 3500.44 |
1402617600000 | 3475 |
1402876800000 | 3463.36 |
1402963200000 | 3479.3 |
1403049600000 | 3485.54 |
1403136000000 | 3508.5 |
1403222400000 | 3498.44 |
1403481600000 | 3460.54 |
1403568000000 | 3466.14 |
1403654400000 | 3440.23 |
1403740800000 | 3420.25 |
1403827200000 | 3426.15 |
1404086400000 | 3415.37 |
1404172800000 | 3460.26 |
1404259200000 | 3481.8 |
1404345600000 | 3512.03 |
1404432000000 | 3499.11 |
1404691200000 | 3454.12 |
1404777600000 | 3387.92 |
1404864000000 | 3389.18 |
1404950400000 | 3355.28 |
1405036800000 | 3371.5 |
1405296000000 | 3404.15 |
1405382400000 | 3394.12 |
1405468800000 | 3446.45 |
1405555200000 | 3402.44 |
1405641600000 | 3367.8 |
1405900800000 | 3329.03 |
1405987200000 | 3366.58 |
1406073600000 | 3378.6 |
1406160000000 | 3399.68 |
1406246400000 | 3340.79 |
1406505600000 | 3281.7 |
1406592000000 | 3285.86 |
1406678400000 | 3247.62 |
1406764800000 | 3190.9899 |
1406851200000 | 3144.42 |
1407110400000 | 3159.58 |
1407196800000 | 3130.37 |
1407283200000 | 3086.94 |
1407369600000 | 3041.53 |
1407456000000 | 3045.51 |
1407715200000 | 3117.75 |
1407801600000 | 3074.54 |
1407888000000 | 3088.82 |
1407974400000 | 3109.88 |
1408060800000 | 3057.84 |
1408320000000 | 3117.85 |
1408406400000 | 3165.57 |
1408492800000 | 3158.46 |
1408579200000 | 3201.69 |
1408665600000 | 3184.59 |
1408924800000 | 3229.19 |
1409011200000 | 3258.78 |
1409097600000 | 3244.58 |
1409184000000 | 3197.67 |
1409270400000 | 3178.28 |
1409529600000 | 3155.77 |
1409616000000 | 3165.46 |
1409702400000 | 3224.93 |
1409788800000 | 3272.4899 |
1409875200000 | 3300.26 |
1410134400000 | 3291.98 |
1410220800000 | 3264.46 |
1410307200000 | 3240.98 |
1410393600000 | 3227.55 |
1410480000000 | 3206.04 |
1410739200000 | 3196.13 |
1410825600000 | 3185.93 |
1410912000000 | 3189.11 |
1410998400000 | 3223.11 |
1411084800000 | 3212.6 |
1411344000000 | 3156.83 |
1411430400000 | 3075.64 |
1411516800000 | 3103.27 |
1411603200000 | 3062.78 |
1411689600000 | 3075.4699 |
1411948800000 | 3056.77 |
1412035200000 | 3035.94 |
1412121600000 | 2994.7199 |
1412208000000 | 2942.46 |
1412294400000 | 2957.4899 |
1412553600000 | 2945.92 |
1412640000000 | 2932.58 |
1412726400000 | 2878.73 |
1412812800000 | 2881.7 |
1412899200000 | 2798.3 |
1413158400000 | 2821.25 |
1413244800000 | 2871.48 |
1413331200000 | 2783.67 |
1413417600000 | 2824.82 |
1413504000000 | 2928.61 |
1413763200000 | 2887.28 |
1413849600000 | 2944.15 |
1413936000000 | 2968.86 |
1414022400000 | 2969.65 |
1414108800000 | 2946.4699 |
1414368000000 | 2905.89 |
1414454400000 | 2953.84 |
1414540800000 | 2985.28 |
1414627200000 | 3012.2399 |
1414713600000 | 3081.67 |
1414972800000 | 3073.52 |
1415059200000 | 3041.79 |
1415145600000 | 3080.32 |
1415232000000 | 3110.27 |
1415318400000 | 3074.56 |
1415577600000 | 3098.12 |
1415664000000 | 3091.6 |
1415750400000 | 3041.28 |
1415836800000 | 3049.23 |
1415923200000 | 3071.7399 |
1416182400000 | 3077.4 |
1416268800000 | 3123.42 |
1416355200000 | 3121.2399 |
1416441600000 | 3133.75 |
1416528000000 | 3225.58 |
1416787200000 | 3269.31 |
1416873600000 | 3311.19 |
1416960000000 | 3307.3 |
1417046400000 | 3328.95 |
1417132800000 | 3342 |
1417392000000 | 3347.92 |
1417478400000 | 3336.45 |
1417564800000 | 3351.95 |
1417651200000 | 3324.7199 |
1417737600000 | 3436.92 |
1417996800000 | 3397.96 |
1418083200000 | 3323.14 |
1418169600000 | 3304.11 |
1418256000000 | 3311.27 |
1418342400000 | 3226.1 |
1418601600000 | 3134.67 |
1418688000000 | 3214.26 |
1418774400000 | 3204.32 |
1418860800000 | 3309.19 |
1418947200000 | 3321.73 |
1419206400000 | 3331.34 |
1419292800000 | 3367.34 |
1419379200000 | 3365.05 |
1419811200000 | 3368.53 |
1419897600000 | 3328.77 |
1419984000000 | 3331.68 |
1420156800000 | 3296.91 |
1420416000000 | 3198.53 |
1420502400000 | 3204.31 |
1420588800000 | 3221.87 |
1420675200000 | 3338.63 |
1420761600000 | 3301.1 |
1421020800000 | 3354.35 |
1421107200000 | 3433.27 |
1421193600000 | 3372.17 |
1421280000000 | 3452.25 |
1421366400000 | 3525.78 |
1421625600000 | 3554.75 |
1421712000000 | 3569.79 |
1421798400000 | 3601.01 |
1421884800000 | 3712.17 |
1421971200000 | 3810.79 |
1422230400000 | 3857.13 |
1422316800000 | 3770.64 |
1422403200000 | 3815.47 |
1422489600000 | 3828.79 |
1422576000000 | 3807.68 |
1422835200000 | 3845.68 |
1422921600000 | 3909.49 |
1423008000000 | 3940.44 |
1423094400000 | 3968.92 |
1423180800000 | 3963.08 |
1423440000000 | 3842.05 |
1423526400000 | 3902.81 |
1423612800000 | 3900.65 |
1423699200000 | 4003.86 |
1423785600000 | 4013.11 |
1424044800000 | 4006.21 |
1424131200000 | 3994.69 |
1424217600000 | 4073.71 |
1424304000000 | 4122.9799 |
1424390400000 | 4158.2299 |
1424649600000 | 4185.22 |
1424736000000 | 4168.93 |
1424822400000 | 4107.2 |
1424908800000 | 4159.61 |
1424995200000 | 4198.47 |
1425254400000 | 4214.18 |
1425340800000 | 4121.02 |
1425427200000 | 4190.16 |
1425513600000 | 4235.33 |
1425600000000 | 4271.26 |
1425859200000 | 4288.13 |
1425945600000 | 4260.22 |
1426032000000 | 4431.32 |
1426118400000 | 4423.3 |
1426204800000 | 4492.41 |
1426464000000 | 4590.06 |
1426550400000 | 4484.7 |
1426636800000 | 4361.87 |
1426723200000 | 4414.72 |
1426809600000 | 4439.95 |
1427068800000 | 4318.1899 |
1427155200000 | 4358.55 |
1427241600000 | 4319.18 |
1427328000000 | 4361.39 |
1427414400000 | 4357.36 |
1427673600000 | 4456.32 |
1427760000000 | 4406.35 |
1427846400000 | 4389.33 |
1427932800000 | 4384.61 |
1428364800000 | 4387.7 |
1428451200000 | 4371.1 |
1428537600000 | 4465.2299 |
1428624000000 | 4513.9399 |
1428883200000 | 4477.97 |
1428969600000 | 4433.71 |
1429056000000 | 4450.49 |
1429142400000 | 4420.62 |
1429228800000 | 4348.7299 |
1429488000000 | 4375.89 |
1429574400000 | 4403.5 |
1429660800000 | 4388.71 |
1429747200000 | 4385.27 |
1429833600000 | 4438.67 |
1430092800000 | 4548.34 |
1430179200000 | 4452.97 |
1430265600000 | 4301.54 |
1430352000000 | 4306.12 |
1430438400000 | 4304.11 |
1430697600000 | 4326.75 |
1430784000000 | 4267.24 |
1430870400000 | 4218.55 |
1430956800000 | 4270.83 |
1431043200000 | 4404.96 |
1431302400000 | 4383.71 |
1431388800000 | 4279.6899 |
1431475200000 | 4249.99 |
1431561600000 | 4319.87 |
1431648000000 | 4254.34 |
1431907200000 | 4328.4799 |
1431993600000 | 4483.59 |
1432080000000 | 4482.08 |
1432166400000 | 4478.3 |
1432252800000 | 4466.9799 |
1432512000000 | 4461 |
1432598400000 | 4423.9 |
1432684800000 | 4482.64 |
1432771200000 | 4410.2 |
1432857600000 | 4311.71 |
1433116800000 | 4327.71 |
1433203200000 | 4275.07 |
1433289600000 | 4296.4 |
1433376000000 | 4254.46 |
1433462400000 | 4201.66 |
1433721600000 | 4124.64 |
1433808000000 | 4168.99 |
1433894400000 | 4282.91 |
1433980800000 | 4310.17 |
1434067200000 | 4267.58 |
1434326400000 | 4178.61 |
1434412800000 | 4201.34 |
1434499200000 | 4128.24 |
1434585600000 | 4140.06 |
1434672000000 | 4170.13 |
1434931200000 | 4319.91 |
1435017600000 | 4376.32 |
1435104000000 | 4334.33 |
1435190400000 | 4348 |
1435276800000 | 4368.25 |
1435536000000 | 4198.7 |
1435622400000 | 4153.2 |
1435708800000 | 4273.88 |
1435795200000 | 4216.88 |
1435881600000 | 4202.15 |
1436140800000 | 4150.7 |
1436227200000 | 4032.21 |
1436313600000 | 3946.25 |
1436400000000 | 4042.84 |
1436486400000 | 4116.21 |
1436745600000 | 4136.26 |
1436832000000 | 4101.28 |
1436918400000 | 4081.78 |
1437004800000 | 4163.93 |
1437091200000 | 4156.87 |
1437350400000 | 4181.39 |
1437436800000 | 4171.54 |
1437523200000 | 4138.76 |
1437609600000 | 4120.49 |
1437696000000 | 4028.91 |
1437955200000 | 3912.83 |
1438041600000 | 3959.19 |
1438128000000 | 3945.85 |
1438214400000 | 3916.27 |
1438300800000 | 3935.45 |
1438560000000 | 3971.62 |
1438646400000 | 4002.19 |
1438732800000 | 4101.45 |
1438819200000 | 4072.59 |
1438905600000 | 4081.09 |
1439164800000 | 4105.4 |
1439251200000 | 3943.99 |
1439337600000 | 3787.85 |
1439424000000 | 3816.08 |
1439510400000 | 3830.43 |
1439769600000 | 3812.89 |
1439856000000 | 3785.66 |
1439942400000 | 3692.51 |
1440028800000 | 3604.63 |
1440115200000 | 3532.91 |
1440374400000 | 3375.12 |
1440460800000 | 3558.09 |
1440547200000 | 3519.99 |
1440633600000 | 3629.39 |
1440720000000 | 3609.27 |
1440979200000 | 3569.94 |
1441065600000 | 3477.88 |
1441152000000 | 3457.47 |
1441238400000 | 3571.63 |
1441324800000 | 3477.48 |
1441584000000 | 3509.54 |
1441670400000 | 3607.67 |
1441756800000 | 3663.69 |
1441843200000 | 3636.92 |
1441929600000 | 3615.93 |
1442188800000 | 3605.58 |
1442275200000 | 3658.4 |
1442361600000 | 3690.73 |
1442448000000 | 3707.33 |
1442534400000 | 3591.09 |
1442793600000 | 3432.57 |
1442880000000 | 3170.27 |
1442966400000 | 3200.2 |
1443052800000 | 3097.89 |
1443139200000 | 3171.98 |
1443398400000 | 3054.64 |
1443484800000 | 3049.08 |
1443571200000 | 3150.85 |
1443657600000 | 3149.42 |
1443744000000 | 3145.57 |
1444003200000 | 3216.78 |
1444089600000 | 3283.86 |
1444176000000 | 3387.33 |
1444262400000 | 3412.2 |
1444348800000 | 3479.56 |
1444608000000 | 3514.68 |
1444694400000 | 3468.91 |
1444780800000 | 3430.58 |
1444867200000 | 3471.82 |
1444953600000 | 3449.15 |
1445212800000 | 3469.79 |
1445299200000 | 3454.37 |
1445385600000 | 3491.99 |
1445472000000 | 3579.6 |
1445558400000 | 3691.42 |
1445817600000 | 3657.38 |
1445904000000 | 3631.64 |
1445990400000 | 3661.23 |
1446076800000 | 3647.92 |
1446163200000 | 3701.7 |
1446422400000 | 3762.04 |
1446508800000 | 3750.32 |
1446595200000 | 3667.14 |
1446681600000 | 3682.84 |
1446768000000 | 3748.55 |
1447027200000 | 3659.69 |
1447113600000 | 3689.4 |
1447200000000 | 3678.55 |
1447286400000 | 3620.76 |
1447372800000 | 3621.34 |
1447632000000 | 3627.19 |
1447718400000 | 3712.7 |
1447804800000 | 3720.12 |
1447891200000 | 3765.52 |
1447977600000 | 3791.08 |
1448236800000 | 3795.39 |
1448323200000 | 3770.49 |
1448409600000 | 3839.84 |
1448496000000 | 3925.35 |
1448582400000 | 3933.47 |
1448841600000 | 4022.3 |
1448928000000 | 3983.59 |
1449014400000 | 3950.9 |
1449100800000 | 3818.29 |
1449187200000 | 3840.12 |
1449446400000 | 3889.3 |
1449532800000 | 3800.75 |
1449619200000 | 3820.04 |
1449705600000 | 3829.52 |
1449792000000 | 3702.26 |
1450051200000 | 3603.97 |
1450137600000 | 3713.42 |
1450224000000 | 3738.08 |
1450310400000 | 3841.89 |
1450396800000 | 3798.91 |
1450656000000 | 3777.18 |
1450742400000 | 3791.09 |
1450828800000 | 3885.14 |
1450915200000 | 3886.42 |
1451260800000 | 3839.66 |
1451347200000 | 3893.82 |
1451433600000 | 3862.01 |
1451520000000 | 3850.98 |
1451865600000 | 3679.28 |
1451952000000 | 3663.27 |
1452038400000 | 3561.53 |
1452124800000 | 3447.25 |
1452211200000 | 3399.16 |
1452470400000 | 3407.16 |
1452556800000 | 3486.94 |
1452643200000 | 3444.98 |
1452729600000 | 3299.64 |
1452816000000 | 3205.21 |
1453075200000 | 3196.06 |
1453161600000 | 3248.17 |
1453248000000 | 3133.09 |
1453334400000 | 3239.42 |
1453420800000 | 3297.57 |
1453680000000 | 3256.76 |
1453766400000 | 3307.58 |
1453852800000 | 3324.19 |
1453939200000 | 3220.51 |
1454025600000 | 3209.44 |
1454284800000 | 3194.31 |
1454371200000 | 3123.11 |
1454457600000 | 3087.25 |
1454544000000 | 3029.4899 |
1454630400000 | 3065.62 |
1454889600000 | 2935.86 |
1454976000000 | 2897.34 |
1455062400000 | 2948.38 |
1455148800000 | 2857.7 |
1455235200000 | 2919.03 |
1455494400000 | 3056.28 |
1455580800000 | 3052.13 |
1455667200000 | 3179.02 |
1455753600000 | 3188.41 |
1455840000000 | 3151.53 |
1456099200000 | 3220.86 |
1456185600000 | 3152.09 |
1456272000000 | 3039.35 |
1456358400000 | 3062 |
1456444800000 | 3151.29 |
1456704000000 | 3211.4899 |
1456790400000 | 3313.8 |
1456876800000 | 3372.31 |
1456963200000 | 3412.28 |
1457049600000 | 3446.87 |
1457308800000 | 3425.02 |
1457395200000 | 3331.4899 |
1457481600000 | 3331.77 |
1457568000000 | 3196.15 |
1457654400000 | 3328.66 |
1457913600000 | 3380.3 |
1458000000000 | 3353.6 |
1458086400000 | 3427.49 |
1458172800000 | 3392.8 |
1458259200000 | 3429.58 |
1458518400000 | 3412.33 |
1458604800000 | 3436.27 |
1458691200000 | 3431.14 |
1458777600000 | 3356.1 |
1459209600000 | 3372.99 |
1459296000000 | 3452.84 |
1459382400000 | 3412.46 |
1459468800000 | 3319.94 |
1459728000000 | 3308.78 |
1459814400000 | 3175.67 |
1459900800000 | 3178.43 |
1459987200000 | 3134.3 |
1460073600000 | 3175.85 |
1460332800000 | 3212.94 |
1460419200000 | 3246.91 |
1460505600000 | 3360.31 |
1460592000000 | 3383.08 |
1460678400000 | 3325.77 |
1460937600000 | 3378.43 |
1461024000000 | 3474.77 |
1461110400000 | 3518.8 |
1461196800000 | 3540.5 |
1461283200000 | 3476.43 |
1461542400000 | 3463.24 |
1461628800000 | 3476.67 |
1461715200000 | 3514.71 |
1461801600000 | 3541.06 |
1461888000000 | 3413.47 |
1462147200000 | 3430.32 |
1462233600000 | 3337.8 |
1462320000000 | 3294.62 |
1462406400000 | 3272.09 |
1462492800000 | 3299.2399 |
1462752000000 | 3314.43 |
1462838400000 | 3385.8 |
1462924800000 | 3361.83 |
1463011200000 | 3329.98 |
1463097600000 | 3358.52 |
1463356800000 | 3345 |
1463443200000 | 3256.56 |
1463529600000 | 3255.82 |
1463616000000 | 3251.16 |
1463702400000 | 3288.78 |
1463961600000 | 3247.03 |
1464048000000 | 3330.28 |
1464134400000 | 3386.73 |
1464220800000 | 3434.34 |
1464307200000 | 3420.78 |
1464566400000 | 3458.46 |
1464652800000 | 3438.41 |
1464739200000 | 3387.51 |
1464825600000 | 3423.4 |
1464912000000 | 3341.06 |
1465171200000 | 3345.01 |
1465257600000 | 3418.39 |
1465344000000 | 3378.08 |
1465430400000 | 3321.08 |
1465516800000 | 3253.37 |
1465776000000 | 3183.37 |
1465862400000 | 3120.7199 |
1465948800000 | 3142.81 |
1466035200000 | 3123.51 |
1466121600000 | 3169.9699 |
1466380800000 | 3313.46 |
1466467200000 | 3309.36 |
1466553600000 | 3305.53 |
1466640000000 | 3392.91 |
1466726400000 | 3087.94 |
1466985600000 | 2910.83 |
1467072000000 | 2955.57 |
1467158400000 | 2960.01 |
1467244800000 | 2961.67 |
1467331200000 | 3067.85 |
1467590400000 | 3003.28 |
1467676800000 | 2905.75 |
1467763200000 | 2879.54 |
1467849600000 | 2895.54 |
1467936000000 | 3011.78 |
1468195200000 | 3072.25 |
1468281600000 | 3187.17 |
1468368000000 | 3149.55 |
1468454400000 | 3220.67 |
1468540800000 | 3202.9 |
1468800000000 | 3222.12 |
1468886400000 | 3181.27 |
1468972800000 | 3268.12 |
1469059200000 | 3275.71 |
1469145600000 | 3258.68 |
1469404800000 | 3289.02 |
1469491200000 | 3344.19 |
1469577600000 | 3419.63 |
1469664000000 | 3323.96 |
1469750400000 | 3363.08 |
1470009600000 | 3351.55 |
1470096000000 | 3259.53 |
1470182400000 | 3269.78 |
1470268800000 | 3282.4 |
1470355200000 | 3381.95 |
1470614400000 | 3377.46 |
1470700800000 | 3446.92 |
1470787200000 | 3441 |
1470873600000 | 3461.55 |
1470960000000 | 3434.53 |
1471219200000 | 3458.1 |
1471305600000 | 3407.14 |
1471392000000 | 3368.33 |
1471478400000 | 3386.75 |
1471564800000 | 3350.19 |
1471824000000 | 3352.12 |
1471910400000 | 3379.68 |
1471996800000 | 3390.18 |
1472083200000 | 3340.01 |
1472169600000 | 3378.65 |
1472428800000 | 3355.5 |
1472515200000 | 3398.96 |
1472601600000 | 3389.1 |
1472688000000 | 3392.38 |
1472774400000 | 3438.08 |
1473033600000 | 3437.51 |
1473120000000 | 3441.63 |
1473206400000 | 3481.97 |
1473292800000 | 3450.11 |
1473379200000 | 3431.82 |
1473638400000 | 3374.53 |
1473724800000 | 3352.09 |
1473811200000 | 3342.06 |
1473897600000 | 3356.74 |
1473984000000 | 3280.71 |
1474243200000 | 3328.7 |
1474329600000 | 3316.64 |
1474416000000 | 3340.67 |
1474502400000 | 3411.57 |
1474588800000 | 3388.11 |
1474848000000 | 3313.7199 |
1474934400000 | 3294.38 |
1475020800000 | 3334.92 |
1475107200000 | 3334.63 |
1475193600000 | 3370.42 |
1475452800000 | 3371.28 |
1475539200000 | 3440.03 |
1475625600000 | 3458.77 |
1475712000000 | 3451.13 |
1475798400000 | 3409.51 |
1476057600000 | 3449.32 |
1476144000000 | 3421.45 |
1476230400000 | 3402.52 |
1476316800000 | 3348.15 |
1476403200000 | 3390.07 |
1476662400000 | 3382.06 |
1476748800000 | 3398.55 |
1476835200000 | 3418.83 |
1476921600000 | 3452.49 |
1477008000000 | 3434.58 |
1477267200000 | 3466.3 |
1477353600000 | 3459.85 |
1477440000000 | 3481.62 |
1477526400000 | 3487.23 |
1477612800000 | 3492.37 |
1477872000000 | 3475.41 |
1477958400000 | 3432.12 |
1478044800000 | 3341.38 |
1478131200000 | 3330 |
1478217600000 | 3315.2199 |
1478476800000 | 3388.05 |
1478563200000 | 3387.23 |
1478649600000 | 3368.31 |
1478736000000 | 3326.39 |
1478822400000 | 3395.78 |
1479081600000 | 3400.37 |
1479168000000 | 3429.16 |
1479254400000 | 3421.42 |
1479340800000 | 3432.32 |
1479427200000 | 3441.04 |
1479686400000 | 3474.98 |
1479772800000 | 3496.39 |
1479859200000 | 3473.93 |
1479945600000 | 3490.7 |
1480032000000 | 3491.46 |
1480291200000 | 3462.7 |
1480377600000 | 3465.29 |
1480464000000 | 3450.25 |
1480550400000 | 3438.83 |
1480636800000 | 3417.95 |
1480896000000 | 3498.98 |
1480982400000 | 3527.08 |
1481068800000 | 3645.1 |
1481155200000 | 3723.29 |
1481241600000 | 3713.1 |
1481500800000 | 3688.54 |
1481587200000 | 3724.24 |
1481673600000 | 3729.44 |
1481760000000 | 3773.78 |
1481846400000 | 3793.79 |
1482105600000 | 3807.2 |
1482192000000 | 3833.43 |
1482278400000 | 3842.14 |
1482364800000 | 3826.3 |
1482451200000 | 3831.74 |
1482796800000 | 3830.17 |
1482883200000 | 3826.69 |
1482969600000 | 3783.89 |
1483056000000 | 3791.7 |
1483315200000 | 3847.66 |
1483401600000 | 3894.52 |
1483488000000 | 3866.43 |
1483574400000 | 3876.48 |
1483660800000 | 3893.13 |
1483920000000 | 3908.51 |
1484006400000 | 3937.56 |
1484092800000 | 3992.28 |
1484179200000 | 3875.77 |
1484265600000 | 3906.57 |
1484524800000 | 3854.19 |
1484611200000 | 3860.32 |
1484697600000 | 3868.52 |
1484784000000 | 3892.86 |
1484870400000 | 3889.92 |
1485129600000 | 3896.95 |
1485216000000 | 3949.18 |
1485302400000 | 3999.72 |
1485388800000 | 3972.91 |
1485475200000 | 3937.01 |
1485734400000 | 3876.3 |
1485820800000 | 3835.27 |
1485907200000 | 3884.24 |
1485993600000 | 3863.87 |
1486080000000 | 3885.29 |
1486339200000 | 3825.83 |
1486425600000 | 3808.84 |
1486512000000 | 3811.39 |
1486598400000 | 3825.84 |
1486684800000 | 3844.74 |
1486944000000 | 3924.52 |
1487030400000 | 3969.07 |
1487116800000 | 3959.06 |
1487203200000 | 3927.87 |
1487289600000 | 3901.76 |
1487548800000 | 3909.49 |
1487635200000 | 3959.25 |
1487721600000 | 3961.45 |
1487808000000 | 3944.72 |
1487894400000 | 3891.42 |
1488153600000 | 3888.24 |
1488240000000 | 3886.88 |
1488326400000 | 3974.79 |
1488412800000 | 3982.37 |
1488499200000 | 3985.03 |
1488758400000 | 3961.11 |
1488844800000 | 3981.84 |
1488931200000 | 3973.42 |
1489017600000 | 3927.97 |
1489104000000 | 3920.98 |
1489363200000 | 3964.77 |
1489449600000 | 3953.05 |
1489536000000 | 3947.98 |
1489622400000 | 3963.75 |
1489708800000 | 3941.75 |
1489968000000 | 3932.39 |
1490054400000 | 3892.03 |
1490140800000 | 3884.23 |
1490227200000 | 3918.58 |
1490313600000 | 3934.92 |
1490572800000 | 3918.63 |
1490659200000 | 3981.94 |
1490745600000 | 3999.16 |
1490832000000 | 4008.53 |
1490918400000 | 4009.85 |
1491177600000 | 3966.62 |
1491264000000 | 3941.89 |
1491350400000 | 3902.11 |
1491436800000 | 3901.11 |
1491523200000 | 3899.09 |
1491782400000 | 3893.94 |
1491868800000 | 3876.98 |
1491955200000 | 3887.28 |
1492041600000 | 3854.7 |
1492473600000 | 3846 |
1492560000000 | 3902.94 |
1492646400000 | 3939.27 |
1492732800000 | 3947.16 |
1492992000000 | 4063.63 |
1493078400000 | 4067.33 |
1493164800000 | 4103.09 |
1493251200000 | 4078.02 |
1493337600000 | 4109.3 |
1493596800000 | 4108.83 |
1493683200000 | 4084.52 |
1493769600000 | 4056.21 |
1493856000000 | 4098.2299 |
1493942400000 | 4145.2299 |
1494201600000 | 4150.92 |
1494288000000 | 4136.31 |
1494374400000 | 4165.66 |
1494460800000 | 4151.37 |
1494547200000 | 4155.55 |
1494806400000 | 4165.91 |
1494892800000 | 4137.15 |
1494979200000 | 4083.76 |
1495065600000 | 4045.11 |
1495152000000 | 4073.03 |
1495411200000 | 4056.47 |
1495497600000 | 4047.55 |
1495584000000 | 4035.28 |
1495670400000 | 4028.43 |
1495756800000 | 4008.09 |
1496016000000 | 3995.92 |
1496102400000 | 3996.75 |
1496188800000 | 3941.39 |
1496275200000 | 4007.88 |
1496361600000 | 4054.34 |
1496620800000 | 4044.84 |
1496707200000 | 4001.56 |
1496793600000 | 3994.55 |
1496880000000 | 3973.36 |
1496966400000 | 3995.99 |
1497225600000 | 4013.27 |
1497312000000 | 4022.86 |
1497398400000 | 3985.55 |
1497484800000 | 3950.91 |
1497571200000 | 3965.81 |
1497830400000 | 3989.32 |
1497916800000 | 3973.93 |
1498003200000 | 3980.6 |
1498089600000 | 4011.3 |
1498176000000 | 3980.93 |
1498435200000 | 3989.74 |
1498521600000 | 3929.56 |
1498608000000 | 3943.89 |
1498694400000 | 3881.39 |
1498780800000 | 3857.96 |
1499040000000 | 3928.32 |
1499126400000 | 3915.59 |
1499212800000 | 3899.41 |
1499299200000 | 3923.44 |
1499385600000 | 3925.72 |
1499644800000 | 3945.09 |
1499731200000 | 3983.45 |
1499817600000 | 4050.5 |
1499904000000 | 4067.75 |
1499990400000 | 4071.96 |
1500249600000 | 4072.49 |
1500336000000 | 4033.68 |
1500422400000 | 4056.88 |
1500508800000 | 4046.15 |
1500595200000 | 3934.7 |
1500854400000 | 3891.91 |
1500940800000 | 3889.5 |
1501027200000 | 3920.29 |
1501113600000 | 3895.75 |
1501200000000 | 3844.5 |
1501459200000 | 3814.35 |
1501545600000 | 3855.45 |
1501632000000 | 3827.06 |
1501718400000 | 3832.72 |
1501804800000 | 3869.61 |
1502064000000 | 3864.12 |
1502150400000 | 3881.8 |
1502236800000 | 3850.25 |
1502323200000 | 3840.27 |
1502409600000 | 3812.71 |
1502668800000 | 3859.54 |
1502755200000 | 3859.57 |
1502841600000 | 3895.71 |
1502928000000 | 3877.29 |
1503014400000 | 3852.64 |
1503273600000 | 3849.4 |
1503360000000 | 3894.66 |
1503446400000 | 3900.96 |
1503532800000 | 3916.59 |
1503619200000 | 3908.68 |
1503878400000 | 3908.56 |
1503964800000 | 3861.3 |
1504051200000 | 3878.99 |
1504137600000 | 3871.47 |
1504224000000 | 3923.84 |
1504483200000 | 3925.17 |
1504569600000 | 3961.33 |
1504656000000 | 4027.26 |
1504742400000 | 4041.69 |
1504828800000 | 4040.15 |
1505088000000 | 4061.24 |
1505174400000 | 4106.39 |
1505260800000 | 4105.67 |
1505347200000 | 4138.84 |
1505433600000 | 4168.35 |
1505692800000 | 4182.65 |
1505779200000 | 4204.28 |
1505865600000 | 4205.36 |
1505952000000 | 4245.47 |
1506038400000 | 4257.4 |
1506297600000 | 4243.42 |
1506384000000 | 4267.28 |
1506470400000 | 4267.97 |
1506556800000 | 4251.7 |
1506643200000 | 4292.46 |
1506902400000 | 4307.81 |
1506988800000 | 4310.22 |
1507075200000 | 4367.7299 |
1507161600000 | 4368.75 |
1507248000000 | 4367.54 |
1507507200000 | 4376.29 |
1507593600000 | 4352.1899 |
1507680000000 | 4362.64 |
1507766400000 | 4364.59 |
1507852800000 | 4344.41 |
1508112000000 | 4343.46 |
1508198400000 | 4341.45 |
1508284800000 | 4377.15 |
1508371200000 | 4306.53 |
1508457600000 | 4289.83 |
1508716800000 | 4299.7 |
1508803200000 | 4351.01 |
1508889600000 | 4309.04 |
1508976000000 | 4360.64 |
1509062400000 | 4421.2299 |
1509321600000 | 4440.36 |
1509408000000 | 4446.91 |
1509494400000 | 4546.3 |
1509580800000 | 4548.6899 |
1509667200000 | 4569.9 |
1509926400000 | 4564.91 |
1510012800000 | 4525.46 |
1510099200000 | 4464.28 |
1510185600000 | 4412.93 |
1510272000000 | 4382.62 |
1510531200000 | 4370.7299 |
1510617600000 | 4359.03 |
1510704000000 | 4316.15 |
1510790400000 | 4354.52 |
1510876800000 | 4334.96 |
1511136000000 | 4396.07 |
1511222400000 | 4453.4399 |
1511308800000 | 4407.07 |
1511395200000 | 4408.83 |
1511481600000 | 4425.64 |
1511740800000 | 4411.45 |
1511827200000 | 4430.22 |
1511913600000 | 4450.04 |
1512000000000 | 4449.5 |
1512086400000 | 4362.8 |
1512345600000 | 4428.9 |
1512432000000 | 4426.76 |
1512518400000 | 4379.12 |
1512604800000 | 4394.4 |
1512691200000 | 4440.55 |
1512950400000 | 4433.35 |
1513036800000 | 4444.55 |
1513123200000 | 4446.4799 |
1513209600000 | 4441 |
1513296000000 | 4430.91 |
1513555200000 | 4497.2 |
1513641600000 | 4488.47 |
1513728000000 | 4470.59 |
1513814400000 | 4496.2299 |
1513900800000 | 4483.6899 |
1514332800000 | 4478.71 |
1514419200000 | 4459.24 |
1514505600000 | 4437.22 |
1514851200000 | 4430.57 |
1514937600000 | 4499.78 |
1515024000000 | 4584.33 |
1515110400000 | 4683.01 |
1515369600000 | 4724.4799 |
1515456000000 | 4791.35 |
1515542400000 | 4750.39 |
1515628800000 | 4748.2299 |
1515715200000 | 4813.7299 |
1515974400000 | 4815.02 |
1516060800000 | 4860.55 |
1516147200000 | 4850.1 |
1516233600000 | 4866.03 |
1516320000000 | 4925.83 |
1516579200000 | 4964.74 |
1516665600000 | 4939.08 |
1516752000000 | 4903.15 |
1516838400000 | 4853.4399 |
1516924800000 | 4893.12 |
1517184000000 | 4885.71 |
1517270400000 | 4827.82 |
1517356800000 | 4813.39 |
1517443200000 | 4793.83 |
1517529600000 | 4706.11 |
1517788800000 | 4636.13 |
1517875200000 | 4558.95 |
1517961600000 | 4675.47 |
1518048000000 | 4557.04 |
1518134400000 | 4500.35 |
1518393600000 | 4555.3 |
1518480000000 | 4518.86 |
1518566400000 | 4597.18 |
1518652800000 | 4606.52 |
1518739200000 | 4661.64 |
1518998400000 | 4604.76 |
1519084800000 | 4609.63 |
1519171200000 | 4614.36 |
1519257600000 | 4602.06 |
1519344000000 | 4571.35 |
1519603200000 | 4588.24 |
1519689600000 | 4591.1 |
1519776000000 | 4573.08 |
1519862400000 | 4495.74 |
1519948800000 | 4389.9399 |
1520208000000 | 4396.08 |
1520294400000 | 4454.6899 |
1520380800000 | 4484.31 |
1520467200000 | 4514.9799 |
1520553600000 | 4510.7299 |
1520812800000 | 4526.62 |
1520899200000 | 4479.66 |
1520985600000 | 4486.58 |
1521072000000 | 4541.14 |
1521158400000 | 4554.7299 |
1521417600000 | 4503.45 |
1521504000000 | 4550.64 |
1521590400000 | 4553.57 |
1521676800000 | 4477.89 |
1521763200000 | 4394.64 |
1522022400000 | 4392.75 |
1522108800000 | 4443.33 |
1522195200000 | 4414.39 |
1522281600000 | 4559.91 |
1522713600000 | 4560.03 |
1522800000000 | 4516.38 |
1522886400000 | 4625.72 |
1522972800000 | 4592.78 |
1523232000000 | 4567.05 |
1523318400000 | 4653.31 |
1523404800000 | 4622.67 |
1523491200000 | 4672.37 |
1523577600000 | 4686.61 |
1523836800000 | 4641.66 |
1523923200000 | 4714.72 |
1524009600000 | 4672.2 |
1524096000000 | 4676.99 |
1524182400000 | 4654.26 |
1524441600000 | 4667.43 |
1524528000000 | 4674.66 |
1524614400000 | 4604.95 |
1524700800000 | 4646.65 |
1524787200000 | 4638.8 |
1525046400000 | 4640.53 |
1525132800000 | 4640.53 |
1525219200000 | 4727.74 |
1525305600000 | 4689.45 |
1525392000000 | 4728.6 |
1525651200000 | 4763.84 |
1525737600000 | 4752.95 |
1525824000000 | 4718.42 |
1525910400000 | 4720 |
1525996800000 | 4725.16 |
1526256000000 | 4713.89 |
1526342400000 | 4727.61 |
1526428800000 | 4720.66 |
1526515200000 | 4791.92 |
1526601600000 | 4753.37 |
1526860800000 | 4774.68 |
1526947200000 | 4826.57 |
1527033600000 | 4734.05 |
1527120000000 | 4648.1899 |
1527206400000 | 4666.57 |
1527465600000 | 4630.86 |
1527552000000 | 4530.57 |
1527638400000 | 4564.1899 |
1527724800000 | 4519.61 |
1527811200000 | 4534.49 |
1528070400000 | 4531.81 |
1528156800000 | 4557.85 |
1528243200000 | 4580.1 |
1528329600000 | 4591.27 |
1528416000000 | 4537.29 |
1528675200000 | 4527.7299 |
1528761600000 | 4523.39 |
1528848000000 | 4520.9399 |
1528934400000 | 4604.66 |
1529020800000 | 4581.25 |
1529280000000 | 4536.84 |
1529366400000 | 4469.14 |
1529452800000 | 4446.37 |
1529539200000 | 4310.9399 |
1529625600000 | 4289.1 |
1529884800000 | 4183.96 |
1529971200000 | 4181.49 |
1530057600000 | 4189.87 |
1530144000000 | 4100.54 |
1530230400000 | 4101.31 |
1530489600000 | 4086.7 |
1530576000000 | 4109.2299 |
1530662400000 | 4109.35 |
1530748800000 | 4251.26 |
1530835200000 | 4218.37 |
1531094400000 | 4224.1899 |
1531180800000 | 4245.38 |
1531267200000 | 4169.38 |
1531353600000 | 4189.59 |
1531440000000 | 4219.65 |
1531699200000 | 4195.79 |
1531785600000 | 4225.99 |
1531872000000 | 4273.3 |
1531958400000 | 4278.27 |
1532044800000 | 4189.63 |
1532304000000 | 4178.18 |
1532390400000 | 4289.07 |
1532476800000 | 4158.83 |
1532563200000 | 4269.01 |
1532649600000 | 4257.99 |
1532908800000 | 4267.12 |
1532995200000 | 4264.59 |
1533081600000 | 4157.65 |
1533168000000 | 4115.01 |
1533254400000 | 4146.81 |
1533513600000 | 4161.83 |
1533600000000 | 4193.29 |
1533686400000 | 4218.59 |
1533772800000 | 4224.78 |
1533859200000 | 4147.51 |
1534118400000 | 4135.31 |
1534204800000 | 4107.6 |
1534291200000 | 4031.44 |
1534377600000 | 4041.5 |
1534464000000 | 4028.26 |
1534723200000 | 4065.53 |
1534809600000 | 4106.4 |
1534896000000 | 3999.35 |
1534982400000 | 3936.8 |
1535068800000 | 3961.85 |
1535328000000 | 4050.39 |
1535414400000 | 4085.42 |
1535500800000 | 4096.05 |
1535587200000 | 4093.14 |
1535673600000 | 4030.01 |
1535932800000 | 3991.99 |
1536019200000 | 3955.27 |
1536105600000 | 3923.71 |
1536192000000 | 3908.05 |
1536278400000 | 3916.64 |
1536537600000 | 3926.16 |
1536624000000 | 3891.1 |
1536710400000 | 3938.65 |
1536796800000 | 3977.26 |
1536883200000 | 4025.93 |
1537142400000 | 4024.44 |
1537228800000 | 4069.36 |
1537315200000 | 4129.43 |
1537401600000 | 4196.36 |
1537488000000 | 4206.27 |
1537747200000 | 4142.6899 |
1537833600000 | 4048.15 |
1537920000000 | 4058.58 |
1538006400000 | 4074.85 |
1538092800000 | 4015.71 |
1538352000000 | 4033.21 |
1538438400000 | 4039.92 |
1538524800000 | 4040.77 |
1538611200000 | 3989.93 |
1538697600000 | 3950.64 |
1538956800000 | 3894.5 |
1539043200000 | 3890.36 |
1539129600000 | 3773.98 |
1539216000000 | 3724.37 |
1539302400000 | 3743.19 |
1539561600000 | 3759.51 |
1539648000000 | 3832.77 |
1539734400000 | 3759.14 |
1539820800000 | 3731.47 |
1539907200000 | 3634.19 |
1540166400000 | 3625.32 |
1540252800000 | 3598.87 |
1540339200000 | 3511.57 |
1540425600000 | 3624.77 |
1540512000000 | 3588.52 |
1540771200000 | 3693.47 |
1540857600000 | 3698.06 |
1540944000000 | 3722.88 |
1541030400000 | 3741.5 |
1541116800000 | 3800.89 |
1541376000000 | 3767.46 |
1541462400000 | 3747.58 |
1541548800000 | 3744.9 |
1541635200000 | 3702.7 |
1541721600000 | 3632.12 |
1541980800000 | 3591.93 |
1542067200000 | 3664.43 |
1542153600000 | 3691.66 |
1542240000000 | 3629.45 |
1542326400000 | 3594.11 |
1542585600000 | 3585.37 |
1542672000000 | 3547.12 |
1542758400000 | 3623.44 |
1542844800000 | 3601.78 |
1542931200000 | 3615.41 |
1543190400000 | 3702.17 |
1543276800000 | 3610.4 |
1543363200000 | 3593.18 |
1543449600000 | 3611.21 |
1543536000000 | 3577.74 |
1543795200000 | 3688.64 |
1543881600000 | 3595.69 |
1543968000000 | 3562.15 |
1544054400000 | 3415.91 |
1544140800000 | 3411.27 |
1544400000000 | 3323.41 |
1544486400000 | 3400.51 |
1544572800000 | 3472.1 |
1544659200000 | 3479.63 |
1544745600000 | 3436.1 |
1545004800000 | 3416.15 |
1545091200000 | 3413.01 |
1545177600000 | 3433.27 |
1545264000000 | 3363.38 |
1545350400000 | 3370.87 |
1545609600000 | 3366.93 |
1545868800000 | 3264.52 |
1545955200000 | 3305.38 |
1546214400000 | 3322.54 |
1546387200000 | 3272.31 |
1546473600000 | 3236.66 |
1546560000000 | 3381.5 |
1546819200000 | 3404.14 |
1546905600000 | 3453.02 |
1546992000000 | 3536.82 |
1547078400000 | 3523.49 |
1547164800000 | 3489.46 |
1547424000000 | 3521.17 |
1547510400000 | 3537.07 |
1547596800000 | 3560.29 |
1547683200000 | 3528.9 |
1547769600000 | 3621.71 |
1548028800000 | 3614.68 |
1548115200000 | 3590.23 |
1548201600000 | 3562.97 |
1548288000000 | 3635.72 |
1548374400000 | 3720.24 |
1548633600000 | 3680.21 |
1548720000000 | 3661.49 |
1548806400000 | 3670.58 |
1548892800000 | 3707.69 |
1548979200000 | 3741.25 |
1549238400000 | 3690.41 |
1549324800000 | 3739.14 |
1549411200000 | 3729.1 |
1549497600000 | 3545.3 |
1549584000000 | 3465.39 |
1549843200000 | 3486.43 |
1549929600000 | 3575.37 |
1550016000000 | 3601.53 |
1550102400000 | 3555.77 |
1550188800000 | 3631.26 |
1550448000000 | 3623.4 |
1550534400000 | 3631.08 |
1550620800000 | 3714.97 |
1550707200000 | 3718.27 |
1550793600000 | 3717.15 |
1551052800000 | 3791.03 |
1551139200000 | 3775.38 |
1551225600000 | 3769.38 |
1551312000000 | 3759.34 |
1551398400000 | 3810.04 |
1551657600000 | 3814.6 |
1551744000000 | 3795.66 |
1551830400000 | 3761.39 |
1551916800000 | 3679.19 |
1552003200000 | 3629.96 |
1552262400000 | 3666.85 |
1552348800000 | 3648.5 |
1552435200000 | 3673.75 |
1552521600000 | 3673.57 |
1552608000000 | 3709.86 |
1552867200000 | 3705.39 |
1552953600000 | 3795.83 |
1553040000000 | 3693.92 |
1553126400000 | 3686.04 |
1553212800000 | 3601.2 |
1553472000000 | 3596.67 |
1553558400000 | 3586.29 |
1553644800000 | 3621.44 |
1553731200000 | 3593.75 |
1553817600000 | 3645.6 |
1554076800000 | 3765.05 |
1554163200000 | 3815.82 |
1554249600000 | 3871.2 |
1554336000000 | 3899.08 |
1554422400000 | 3899.74 |
1554681600000 | 3896.7 |
1554768000000 | 3856.74 |
1554854400000 | 3852.4 |
1554940800000 | 3904.06 |
1555027200000 | 3980.75 |
1555286400000 | 3989.01 |
1555372800000 | 4022.09 |
1555459200000 | 4089.29 |
1555545600000 | 4127.82 |
1555977600000 | 4091.05 |
1556064000000 | 4034.5 |
1556150400000 | 3987.07 |
1556236800000 | 4026.35 |
1556496000000 | 4024.23 |
1556582400000 | 4002.94 |
1556668800000 | 4002.94 |
1556755200000 | 4025.94 |
1556841600000 | 4023.65 |
1557100800000 | 3936.94 |
1557187200000 | 3881.15 |
1557273600000 | 3891.53 |
1557360000000 | 3778.61 |
1557446400000 | 3740.44 |
1557705600000 | 3640.56 |
1557792000000 | 3681.13 |
1557878400000 | 3763.56 |
1557964800000 | 3744.96 |
1558051200000 | 3718.07 |
1558310400000 | 3646.62 |
1558396800000 | 3663.57 |
1558483200000 | 3623.48 |
1558569600000 | 3552.71 |
1558656000000 | 3568.96 |
1558915200000 | 3625.17 |
1559001600000 | 3649.74 |
1559088000000 | 3597.03 |
1559174400000 | 3591.67 |
1559260800000 | 3518.73 |
1559520000000 | 3518.24 |
1559606400000 | 3628.51 |
1559692800000 | 3606.02 |
1559779200000 | 3571.56 |
1559865600000 | 3585.78 |
1560124800000 | 3610.72 |
1560211200000 | 3668.98 |
1560297600000 | 3636.18 |
1560384000000 | 3651.18 |
1560470400000 | 3618.39 |
1560729600000 | 3619.08 |
1560816000000 | 3696.73 |
1560902400000 | 3738.18 |
1560988800000 | 3768.23 |
1561075200000 | 3780.19 |
1561334400000 | 3733.85 |
1561420800000 | 3693.89 |
1561507200000 | 3731.71 |
1561593600000 | 3742.12 |
1561680000000 | 3774.96 |
1561939200000 | 3780.92 |
1562025600000 | 3767.18 |
1562112000000 | 3802.35 |
1562198400000 | 3820.21 |
1562284800000 | 3817.03 |
1562544000000 | 3803.07 |
1562630400000 | 3742.33 |
1562716800000 | 3714.16 |
1562803200000 | 3690.33 |
1562889600000 | 3728.52 |
1563148800000 | 3752.94 |
1563235200000 | 3763.84 |
1563321600000 | 3711.79 |
1563408000000 | 3676.35 |
1563494400000 | 3690.54 |
1563753600000 | 3715.29 |
1563840000000 | 3862 |
1563926400000 | 3915.57 |
1564012800000 | 3846.38 |
1564099200000 | 3832.43 |
1564358400000 | 3804.74 |
1564444800000 | 3718.2 |
1564531200000 | 3714.3 |
1564617600000 | 3716.3 |
1564704000000 | 3587.6 |
1564963200000 | 3518.61 |
1565049600000 | 3506.78 |
1565136000000 | 3516.53 |
1565222400000 | 3553.36 |
1565308800000 | 3467.27 |
1565568000000 | 3449.79 |
1565654400000 | 3484.75 |
1565740800000 | 3385.24 |
1565827200000 | 3329.6 |
1565913600000 | 3358.75 |
1566172800000 | 3406.21 |
1566259200000 | 3363.87 |
1566345600000 | 3423.18 |
1566432000000 | 3431.11 |
1566518400000 | 3356.41 |
1566777600000 | 3393.14 |
1566864000000 | 3424.69 |
1566950400000 | 3420.92 |
1567036800000 | 3454.69 |
1567123200000 | 3492.82 |
1567382400000 | 3488.27 |
1567468800000 | 3495.84 |
1567555200000 | 3570.87 |
1567641600000 | 3675.48 |
1567728000000 | 3685.36 |
1567987200000 | 3762.38 |
1568073600000 | 3776 |
1568160000000 | 3775.98 |
1568246400000 | 3807.8 |
1568332800000 | 3857.1 |
1568592000000 | 3832.9 |
1568678400000 | 3783.76 |
1568764800000 | 3789.14 |
1568851200000 | 3807.56 |
1568937600000 | 3792.41 |
1569196800000 | 3724.53 |
1569283200000 | 3673.61 |
1569369600000 | 3663.95 |
1569456000000 | 3659.68 |
1569542400000 | 3697.08 |
1569801600000 | 3712.82 |
1569888000000 | 3677.27 |
1569974400000 | 3578.08 |
1570060800000 | 3569.76 |
1570147200000 | 3558.19 |
1570406400000 | 3562.4 |
1570492800000 | 3531.54 |
1570579200000 | 3567.16 |
1570665600000 | 3642.22 |
1570752000000 | 3768.99 |
1571011200000 | 3779.56 |
1571097600000 | 3847.83 |
1571184000000 | 3907.99 |
1571270400000 | 3904.1 |
1571356800000 | 3836.28 |
1571616000000 | 3879.18 |
1571702400000 | 3909.41 |
1571788800000 | 3906.84 |
1571875200000 | 3952.53 |
1571961600000 | 3984.63 |
1572220800000 | 4054.87 |
1572307200000 | 4034.38 |
1572393600000 | 4016.31 |
1572480000000 | 3970.05 |
1572566400000 | 4019.68 |
1572825600000 | 4135.93 |
1572912000000 | 4156.74 |
1572998400000 | 4144.9399 |
1573084800000 | 4215 |
1573171200000 | 4196.07 |
1573430400000 | 4182.17 |
1573516800000 | 4195.61 |
1573603200000 | 4143.15 |
1573689600000 | 4085.53 |
1573776000000 | 4115.96 |
1574035200000 | 4028.95 |
1574121600000 | 4042.16 |
1574208000000 | 4019.87 |
1574294400000 | 4025.15 |
1574380800000 | 4050.54 |
1574640000000 | 4085.73 |
1574726400000 | 4075.51 |
1574812800000 | 4088.54 |
1574899200000 | 4055.4 |
1574985600000 | 4013.8 |
1575244800000 | 3947.19 |
1575331200000 | 3920.7 |
1575417600000 | 3950.26 |
1575504000000 | 3933.4 |
1575590400000 | 3966.86 |
1575849600000 | 3936.51 |
1575936000000 | 3914.97 |
1576022400000 | 3945.16 |
1576108800000 | 3997.16 |
1576195200000 | 4037.61 |
1576454400000 | 4051.6 |
1576540800000 | 4051.76 |
1576627200000 | 4025.56 |
1576713600000 | 3996.65 |
1576800000000 | 3997.51 |
1577059200000 | 3976.04 |
1577145600000 | 3972.31 |
1577404800000 | 3971.13 |
1577664000000 | 3935.51 |
1577750400000 | 3931.34 |
1577923200000 | 3981.59 |
1578009600000 | 3918.36 |
1578268800000 | 3900.64 |
1578355200000 | 3936.35 |
1578441600000 | 3955.38 |
1578528000000 | 3984.62 |
1578614400000 | 4002.41 |
1578873600000 | 3962.88 |
1578960000000 | 3956.54 |
1579046400000 | 3890.89 |
1579132800000 | 3853.68 |
1579219200000 | 3858.61 |
1579478400000 | 3869.03 |
1579564800000 | 3841.34 |
1579651200000 | 3800.93 |
1579737600000 | 3724.01 |
1579824000000 | 3703.32 |
1580083200000 | 3592.69 |
1580169600000 | 3640.97 |
1580256000000 | 3640.41 |
1580342400000 | 3580.74 |
1580428800000 | 3527.5 |
1580688000000 | 3534.04 |
1580774400000 | 3577.66 |
1580860800000 | 3661.94 |
1580947200000 | 3670.66 |
1581033600000 | 3603.35 |
1581292800000 | 3571.92 |
1581379200000 | 3588.86 |
1581465600000 | 3724.88 |
1581552000000 | 3696.22 |
1581638400000 | 3664.2 |
1581897600000 | 3708.84 |
1581984000000 | 3638.73 |
1582070400000 | 3664.25 |
1582156800000 | 3680.98 |
1582243200000 | 3608.93 |
1582502400000 | 3408.95 |
1582588800000 | 3364.7 |
1582675200000 | 3412.61 |
1582761600000 | 3298.66 |
1582848000000 | 3226.78 |
1583107200000 | 3179.18 |
1583193600000 | 3194.17 |
1583280000000 | 3219.85 |
1583366400000 | 3108.63 |
1583452800000 | 3042.88 |
1583712000000 | 2723.68 |
1583798400000 | 2717.26 |
1583884800000 | 2735.06 |
1583971200000 | 2294.76 |
1584057600000 | 2345.43 |
1584316800000 | 2123.56 |
1584403200000 | 2163.36 |
1584489600000 | 2003.93 |
1584576000000 | 2001.02 |
1584662400000 | 2129.61 |
1584921600000 | 2079.89 |
1585008000000 | 2414.69 |
1585094400000 | 2480.45 |
1585180800000 | 2491.8 |
1585267200000 | 2343.26 |
1585526400000 | 2334.43 |
1585612800000 | 2401.83 |
1585699200000 | 2255.4699 |
1585785600000 | 2255.46 |
1585872000000 | 2207.33 |
1586131200000 | 2424.31 |
1586217600000 | 2512.1 |
1586304000000 | 2532.77 |
1586390400000 | 2611.83 |
1586822400000 | 2593.52 |
1586908800000 | 2454.3 |
1586995200000 | 2467.65 |
1587081600000 | 2591.38 |
1587340800000 | 2572.82 |
1587427200000 | 2463.7 |
1587513600000 | 2498.11 |
1587600000000 | 2552.16 |
1587686400000 | 2496.61 |
1587945600000 | 2620.34 |
1588032000000 | 2676.14 |
1588118400000 | 2819.58 |
1588204800000 | 2737.17 |
1588291200000 | 2737.17 |
1588550400000 | 2614.37 |
1588636800000 | 2693.57 |
1588723200000 | 2653.91 |
1588809600000 | 2647.1 |
1588896000000 | 2729.12 |
1589155200000 | 2694.01 |
1589241600000 | 2669.29 |
1589328000000 | 2533.02 |
1589414400000 | 2460.03 |
1589500800000 | 2518.59 |
1589760000000 | 2723.62 |
1589846400000 | 2685.34 |
1589932800000 | 2712.71 |
1590019200000 | 2687.07 |
1590105600000 | 2697.66 |
1590364800000 | 2750.4899 |
1590451200000 | 2836.23 |
1590537600000 | 2972.28 |
1590624000000 | 2958.51 |
1590710400000 | 2855.8 |
1590969600000 | 2885.8 |
1591056000000 | 3004.1 |
1591142400000 | 3134.08 |
1591228800000 | 3083.82 |
1591315200000 | 3248.55 |
1591574400000 | 3249.28 |
1591660800000 | 3175.08 |
1591747200000 | 3128.06 |
1591833600000 | 2894.95 |
1591920000000 | 2937.45 |
1592179200000 | 2943.55 |
1592265600000 | 3013.4 |
1592352000000 | 2984.88 |
1592438400000 | 2962.54 |
1592524800000 | 2943.12 |
1592784000000 | 2961.73 |
1592870400000 | 3053.61 |
1592956800000 | 2906.63 |
1593043200000 | 2964.1 |
1593129600000 | 2935.58 |
1593388800000 | 2987.91 |
1593475200000 | 3001.39 |
1593561600000 | 2958.62 |
1593648000000 | 3059.37 |
1593734400000 | 3015.93 |
1593993600000 | 3093.42 |
1594080000000 | 3079.8 |
1594166400000 | 3016.46 |
1594252800000 | 2992.9699 |
1594339200000 | 3064.41 |
1594598400000 | 3093.53 |
1594684800000 | 3060.53 |
1594771200000 | 3114.01 |
1594857600000 | 3111.23 |
1594944000000 | 3162.35 |
1595203200000 | 3164.05 |
1595289600000 | 3209.36 |
1595376000000 | 3171.78 |
1595462400000 | 3238.26 |
1595548800000 | 3171.37 |
1595808000000 | 3176.05 |
1595894400000 | 3179.18 |
1595980800000 | 3131.63 |
1596067200000 | 3013.31 |
1596153600000 | 2924.1 |
1596412800000 | 3036.32 |
1596499200000 | 3113.57 |
1596585600000 | 3123.51 |
1596672000000 | 3089.21 |
1596758400000 | 3083.04 |
1597017600000 | 3112.64 |
1597104000000 | 3255.9899 |
1597190400000 | 3281.79 |
1597276800000 | 3255.03 |
1597363200000 | 3249.37 |
1597622400000 | 3248.29 |
1597708800000 | 3234.95 |
1597795200000 | 3255.2 |
1597881600000 | 3191.32 |
1597968000000 | 3156.84 |
1598227200000 | 3239.79 |
1598313600000 | 3223.54 |
1598400000000 | 3270.68 |
1598486400000 | 3267.07 |
1598572800000 | 3255.52 |
1598832000000 | 3237.67 |
1598918400000 | 3221.39 |
1599004800000 | 3258.02 |
1599091200000 | 3283.75 |
1599177600000 | 3313.7 |
1599436800000 | 3400.43 |
1599523200000 | 3415.22 |
1599609600000 | 3431.29 |
1599696000000 | 3447.45 |
1599782400000 | 3447.7 |
1600041600000 | 3448.95 |
1600128000000 | 3458.32 |
1600214400000 | 3455.97 |
1600300800000 | 3442.89 |
1600387200000 | 3349.76 |
1600646400000 | 3188.29 |
1600732800000 | 3225.34 |
1600819200000 | 3259.63 |
1600905600000 | 3267.98 |
1600992000000 | 3220.65 |
1601251200000 | 3344.1 |
1601337600000 | 3318.13 |
1601424000000 | 3321.21 |
1601510400000 | 3340.15 |
1601596800000 | 3322.31 |
1601856000000 | 3387.23 |
1601942400000 | 3427.42 |
1602028800000 | 3473.9 |
1602115200000 | 3463 |
1602201600000 | 3425.15 |
1602460800000 | 3461.38 |
1602547200000 | 3426.05 |
1602633600000 | 3433.26 |
1602720000000 | 3352.35 |
1602806400000 | 3470.93 |
1603065600000 | 3474.68 |
1603152000000 | 3471.78 |
1603238400000 | 3441.9 |
1603324800000 | 3463.76 |
1603411200000 | 3493.75 |
1603670400000 | 3444.02 |
1603756800000 | 3366.12 |
1603843200000 | 3200.61 |
1603929600000 | 3203.42 |
1604016000000 | 3217.04 |
1604275200000 | 3280.21 |
1604361600000 | 3392.02 |
1604448000000 | 3420.62 |
1604534400000 | 3509.96 |
1604620800000 | 3446.9 |
1604880000000 | 3665.64 |
1604966400000 | 3790.03 |
1605052800000 | 3806.71 |
1605139200000 | 3774.19 |
1605225600000 | 3793.03 |
1605484800000 | 3893.75 |
1605571200000 | 3918.02 |
1605657600000 | 3968.95 |
1605744000000 | 3950.79 |
1605830400000 | 3950.65 |
1606089600000 | 3953.95 |
1606176000000 | 4092.83 |
1606262400000 | 4054.57 |
1606348800000 | 3993.49 |
1606435200000 | 3997.54 |
1606694400000 | 3936 |
1606780800000 | 4033.28 |
1606867200000 | 4010.33 |
1606953600000 | 3997.96 |
1607040000000 | 4042.11 |
1607299200000 | 4000.21 |
1607385600000 | 3984.08 |
1607472000000 | 4035.01 |
1607558400000 | 3979.21 |
1607644800000 | 3915.46 |
1607904000000 | 3961.61 |
1607990400000 | 4087.58 |
1608076800000 | 4150.34 |
1608163200000 | 4147.93 |
1608249600000 | 4151.97 |
1608508800000 | 4040.61 |
1608595200000 | 4076.96 |
1608681600000 | 4150.25 |
1608768000000 | 4152.83 |
1609113600000 | 4165.82 |
1609200000000 | 4150.92 |
1609286400000 | 4128.2 |
1609372800000 | 4123.25 |
1609718400000 | 4092.89 |
1609804800000 | 4064.26 |
1609891200000 | 4028.61 |
1609977600000 | 4081.92 |
1610064000000 | 4059.54 |
1610323200000 | 4010.21 |
1610409600000 | 4080.34 |
1610496000000 | 4040.52 |
1610582400000 | 4113.11 |
1610668800000 | 4034.43 |
1610928000000 | 4090.3 |
1611014400000 | 4072.97 |
1611100800000 | 4183 |
1611187200000 | 4227.09 |
1611273600000 | 4198.7299 |
1611532800000 | 4071.35 |
1611619200000 | 4156.04 |
1611705600000 | 4072.81 |
1611792000000 | 4102.11 |
1611878400000 | 4092.83 |
1612137600000 | 4109.58 |
1612224000000 | 4193.97 |
1612310400000 | 4301.74 |
1612396800000 | 4331.56 |
1612483200000 | 4357.42 |
1612742400000 | 4373.55 |
1612828800000 | 4346.42 |
1612915200000 | 4305.34 |
1613001600000 | 4317.18 |
1613088000000 | 4293.2 |
1613347200000 | 4314.89 |
1613433600000 | 4326.6899 |
1613520000000 | 4289.41 |
1613606400000 | 4347.39 |
1613692800000 | 4382.51 |
1613952000000 | 4360.09 |
1614038400000 | 4307.13 |
1614124800000 | 4351.9399 |
1614211200000 | 4348.65 |
1614297600000 | 4352.2299 |
1614556800000 | 4408.86 |
1614643200000 | 4435.9399 |
1614729600000 | 4560.08 |
1614816000000 | 4592.89 |
1614902400000 | 4575.59 |
1615161600000 | 4751.39 |
1615248000000 | 4713 |
1615334400000 | 4765.82 |
1615420800000 | 4714.01 |
1615507200000 | 4687.1 |
1615766400000 | 4711.29 |
1615852800000 | 4817.16 |
1615939200000 | 4993.03 |
1616025600000 | 5039.06 |
1616112000000 | 4948.29 |
1616371200000 | 5048.24 |
1616457600000 | 4910.11 |
1616544000000 | 4836.96 |
1616630400000 | 4917.22 |
1616716800000 | 4949.09 |
1616976000000 | 4984.01 |
1617062400000 | 5140.5 |
1617148800000 | 5120.72 |
1617235200000 | 5163.6899 |
1617667200000 | 5213.79 |
1617753600000 | 5179.99 |
1617840000000 | 5107.47 |
1617926400000 | 5077.51 |
1618185600000 | 5103.61 |
1618272000000 | 5095.9 |
1618358400000 | 5078.31 |
1618444800000 | 5102.33 |
1618531200000 | 5209.4799 |
1618790400000 | 5130.42 |
1618876800000 | 5001.87 |
1618963200000 | 4985.32 |
1619049600000 | 5033.37 |
1619136000000 | 5038.24 |
1619395200000 | 5053.17 |
1619481600000 | 5037.16 |
1619568000000 | 5026 |
1619654400000 | 4888.88 |
1619740800000 | 4881.61 |
1620000000000 | 4942.01 |
1620086400000 | 4782.79 |
1620172800000 | 4897.89 |
1620259200000 | 4876.76 |
1620345600000 | 4895.39 |
1620604800000 | 4931.27 |
1620691200000 | 4832.03 |
1620777600000 | 4826.55 |
1620864000000 | 4792.61 |
1620950400000 | 4887.6 |
1621209600000 | 4925.87 |
1621296000000 | 4955.39 |
1621382400000 | 4845.45 |
1621468800000 | 4937.49 |
1621555200000 | 4990.59 |
1621814400000 | 5002.35 |
1621900800000 | 5042.71 |
1621987200000 | 5072.97 |
1622073600000 | 5164.24 |
1622160000000 | 5152.12 |
1622419200000 | 5154.54 |
1622505600000 | 5270.7299 |
1622592000000 | 5338.8 |
1622678400000 | 5417.93 |
1622764800000 | 5433.36 |
1623024000000 | 5480.53 |
1623110400000 | 5420.64 |
1623196800000 | 5364.15 |
1623283200000 | 5329.41 |
1623369600000 | 5412.83 |
1623628800000 | 5349.56 |
1623715200000 | 5318.49 |
1623801600000 | 5290.34 |
1623888000000 | 5310.22 |
1623974400000 | 5186.12 |
1624233600000 | 5338.24 |
1624320000000 | 5301.51 |
1624406400000 | 5246.62 |
1624492800000 | 5290.3 |
1624579200000 | 5256.81 |
1624838400000 | 5183.13 |
1624924800000 | 5223 |
1625011200000 | 5120.05 |
1625097600000 | 5151.38 |
1625184000000 | 5162.2 |
1625443200000 | 5167.51 |
1625529600000 | 5017.25 |
1625616000000 | 5022.41 |
1625702400000 | 4904.56 |
1625788800000 | 5078.1899 |
1626048000000 | 5115.59 |
1626134400000 | 5079.05 |
1626220800000 | 5086.49 |
1626307200000 | 5013.51 |
1626393600000 | 4944.9 |
1626652800000 | 4805.15 |
1626739200000 | 4831.4 |
1626825600000 | 4939.89 |
1626912000000 | 4921.85 |
1626998400000 | 5049.79 |
1627257600000 | 5035.85 |
1627344000000 | 4959.47 |
1627430400000 | 4989.6899 |
1627516800000 | 5089.62 |
1627603200000 | 5048.85 |
1627862400000 | 5081.71 |
1627948800000 | 5045.49 |
1628035200000 | 5087.46 |
1628121600000 | 5107.35 |
1628208000000 | 5161.2299 |
1628467200000 | 5126.2 |
1628553600000 | 5127.8 |
1628640000000 | 5145.39 |
1628726400000 | 5212.4 |
1628812800000 | 5223.1899 |
1629072000000 | 5158.15 |
1629158400000 | 5063.87 |
1629244800000 | 5048.05 |
1629331200000 | 4906.88 |
1629417600000 | 4877.62 |
1629676800000 | 4895.56 |
1629763200000 | 4947.07 |
1629849600000 | 4956.75 |
1629936000000 | 4939.05 |
1630022400000 | 4965.2299 |
1630281600000 | 4972.01 |
1630368000000 | 4963.1 |
1630454400000 | 4937.96 |
1630540800000 | 4958.33 |
1630627200000 | 4938.6 |
1630886400000 | 4944.88 |
1630972800000 | 4939.46 |
1631059200000 | 4825.85 |
1631145600000 | 4843.74 |
1631232000000 | 4849.14 |
1631491200000 | 4930.14 |
1631577600000 | 4962.17 |
1631664000000 | 4979.09 |
1631750400000 | 4925.1899 |
1631836800000 | 4841.92 |
1632096000000 | 4670.22 |
1632182400000 | 4698.91 |
1632268800000 | 4823.96 |
1632355200000 | 4892.27 |
1632441600000 | 4918.88 |
1632700800000 | 4978.02 |
1632787200000 | 4927.36 |
1632873600000 | 5009.1899 |
1632960000000 | 4966.25 |
1633046400000 | 4959.66 |
1633305600000 | 4917.32 |
1633392000000 | 4964.85 |
1633478400000 | 4839.03 |
1633564800000 | 4992.2299 |
1633651200000 | 5055.24 |
1633910400000 | 5125.26 |
1633996800000 | 5107.75 |
1634083200000 | 5110.95 |
1634169600000 | 5169.49 |
1634256000000 | 5236.18 |
1634515200000 | 5135.45 |
1634601600000 | 5110.14 |
1634688000000 | 5077.8 |
1634774400000 | 5104.65 |
1634860800000 | 5139.89 |
1635120000000 | 5262.59 |
1635206400000 | 5291.4 |
1635292800000 | 5296.71 |
1635379200000 | 5247.08 |
1635465600000 | 5270.52 |
1635724800000 | 5323.63 |
1635811200000 | 5324.12 |
1635897600000 | 5329.56 |
1635984000000 | 5352.65 |
1636070400000 | 5419.71 |
1636329600000 | 5370.08 |
1636416000000 | 5360.43 |
1636502400000 | 5404.4799 |
1636588800000 | 5375.26 |
1636675200000 | 5434.1 |
1636934400000 | 5453.67 |
1637020800000 | 5495.22 |
1637107200000 | 5506.89 |
1637193600000 | 5512.15 |
1637280000000 | 5426.4 |
1637539200000 | 5477.4799 |
1637625600000 | 5397.54 |
1637712000000 | 5311.72 |
1637798400000 | 5288.64 |
1637884800000 | 4978.6 |
1638144000000 | 4960.76 |
1638230400000 | 4926.7299 |
1638316800000 | 5115.68 |
1638403200000 | 5073.13 |
1638489600000 | 5031.22 |
1638748800000 | 5111.25 |
1638835200000 | 5284.6 |
1638921600000 | 5267.4399 |
1639008000000 | 5240.67 |
1639094400000 | 5267.92 |
1639353600000 | 5263.08 |
1639440000000 | 5189.14 |
1639526400000 | 5173.93 |
1639612800000 | 5246.45 |
1639699200000 | 5104.87 |
1639958400000 | 4974.59 |
1640044800000 | 5069.05 |
1640131200000 | 5114.52 |
1640217600000 | 5180.35 |
1640304000000 | 5180.82 |
1640563200000 | 5213.75 |
1640649600000 | 5217.76 |
1640736000000 | 5162.45 |
1640822400000 | 5153.55 |
1640908800000 | 5158.51 |
1641168000000 | 5282.7 |
1641254400000 | 5448.87 |
1641340800000 | 5597.35 |
1641427200000 | 5554.11 |
1641513600000 | 5495.06 |
1641772800000 | 5469.09 |
1641859200000 | 5484.32 |
1641945600000 | 5499.97 |
1642032000000 | 5598.78 |
1642118400000 | 5583.55 |
1642377600000 | 5584.92 |
1642464000000 | 5551.03 |
1642550400000 | 5539.85 |
1642636800000 | 5494.3 |
1642723200000 | 5366.39 |
1642982400000 | 5077.15 |
1643068800000 | 5106.6 |
1643155200000 | 5244.27 |
1643241600000 | 5270.53 |
1643328000000 | 5174.18 |
1643587200000 | 5190.39 |
1643673600000 | 5266.57 |
1643760000000 | 5248.24 |
1643846400000 | 5223.81 |
1643932800000 | 5048.83 |
1644192000000 | 5038.52 |
1644278400000 | 5073.22 |
1644364800000 | 5279.2 |
1644451200000 | 5265.83 |
1644537600000 | 5314.06 |
1644796800000 | 5205.8 |
1644883200000 | 5342.82 |
1644969600000 | 5310.99 |
1645056000000 | 5307.63 |
1645142400000 | 5230.79 |
1645401600000 | 5090.68 |
1645488000000 | 5157.22 |
1645574400000 | 5203.2 |
1645660800000 | 4885.22 |
1645747200000 | 5057.5 |
1646006400000 | 4919.32 |
1646092800000 | 4609.22 |
1646179200000 | 4538.9799 |
1646265600000 | 4369.15 |
1646352000000 | 4117.51 |
1646611200000 | 3940.52 |
1646697600000 | 3911.13 |
1646784000000 | 4291.56 |
1646870400000 | 4087.42 |
1646956800000 | 4089.74 |
1647216000000 | 4226.28 |
1647302400000 | 4270.36 |
1647388800000 | 4493.11 |
1647475200000 | 4428.35 |
1647561600000 | 4399.71 |
1647820800000 | 4405.83 |
1647907200000 | 4472.4 |
1647993600000 | 4406.37 |
1648080000000 | 4388.27 |
1648166400000 | 4380.4 |
1648425600000 | 4407.83 |
1648512000000 | 4672.66 |
1648598400000 | 4572.6899 |
1648684800000 | 4488.93 |
1648771200000 | 4496.16 |
1649030400000 | 4556.63 |
1649116800000 | 4451.3 |
1649203200000 | 4322.13 |
1649289600000 | 4290.36 |
1649376000000 | 4350.1 |
1649635200000 | 4316.88 |
1649721600000 | 4329.83 |
1649808000000 | 4340.11 |
1649894400000 | 4344.61 |
1650326400000 | 4421.35 |
1650412800000 | 4465.13 |
1650499200000 | 4512.9399 |
1650585600000 | 4399.61 |
1650844800000 | 4324.02 |
1650931200000 | 4214.21 |
1651017600000 | 4273.39 |
1651104000000 | 4359.27 |
1651190400000 | 4410.9 |
1651449600000 | 4325.84 |
1651536000000 | 4425.71 |
1651622400000 | 4360.29 |
1651708800000 | 4292.78 |
1651795200000 | 4328.9 |
1652054400000 | 4214.93 |
1652140800000 | 4235.9799 |
1652227200000 | 4391.85 |
1652313600000 | 4367.1 |
1652400000000 | 4472.16 |
1652659200000 | 4440.14 |
1652745600000 | 4482.92 |
1652832000000 | 4434.39 |
1652918400000 | 4411.76 |
1653004800000 | 4431.18 |
1653264000000 | 4476.6 |
1653350400000 | 4403.17 |
1653436800000 | 4460.99 |
1653523200000 | 4569.76 |
1653609600000 | 4602.34 |
1653868800000 | 4652.04 |
1653955200000 | 4632.61 |
1654041600000 | 4699.62 |
1654128000000 | 4743.56 |
1654214400000 | 4664.56 |
1654473600000 | 4742.65 |
1654560000000 | 4698.78 |
1654646400000 | 4733.92 |
1654732800000 | 4669.64 |
1654819200000 | 4516.77 |
1655078400000 | 4313.87 |
1655164800000 | 4285.6 |
1655251200000 | 4393 |
1655337600000 | 4247.52 |
1655424000000 | 4263.02 |
1655683200000 | 4346.62 |
1655769600000 | 4414.49 |
1655856000000 | 4331.95 |
1655942400000 | 4174.17 |
1656028800000 | 4189.46 |
1656288000000 | 4220.75 |
1656374400000 | 4262.72 |
1656460800000 | 4147.82 |
1656547200000 | 4017.23 |
1656633600000 | 4022.65 |
1656892800000 | 3982.2 |
1656979200000 | 3839.34 |
1657065600000 | 3842.29 |
1657152000000 | 4047.3 |
1657238400000 | 4185.74 |
1657497600000 | 4067.27 |
1657584000000 | 4090.67 |
1657670400000 | 3997.92 |
1657756800000 | 3936.68 |
1657843200000 | 4092.89 |
1658102400000 | 4175.85 |
1658188800000 | 4309.17 |
1658275200000 | 4272.78 |
1658361600000 | 4246.18 |
1658448000000 | 4242.38 |
1658707200000 | 4267.65 |
1658793600000 | 4188.67 |
1658880000000 | 4221.45 |
1658966400000 | 4336.65 |
1659052800000 | 4413.86 |
1659312000000 | 4437.92 |
1659398400000 | 4472.54 |
1659484800000 | 4512.15 |
1659571200000 | 4484.51 |
1659657600000 | 4472.6899 |
1659916800000 | 4569.41 |
1660003200000 | 4468.51 |
1660089600000 | 4547.64 |
1660176000000 | 4543.67 |
1660262400000 | 4569.74 |
1660521600000 | 4560.67 |
1660608000000 | 4602.22 |
1660694400000 | 4495.66 |
1660780800000 | 4540.75 |
1660867200000 | 4415.74 |
1661126400000 | 4249.85 |
1661212800000 | 4300.2299 |
1661299200000 | 4299.84 |
1661385600000 | 4307.04 |
1661472000000 | 4213.68 |
1661731200000 | 4257.31 |
1661817600000 | 4286.52 |
1661904000000 | 4225.4399 |
1661990400000 | 4160.15 |
1662076800000 | 4321.88 |
1662336000000 | 4115.7 |
1662422400000 | 4194.24 |
1662508800000 | 4239.13 |
1662595200000 | 4192.82 |
1662681600000 | 4245.71 |
1662940800000 | 4392.7299 |
1663027200000 | 4303.96 |
1663113600000 | 4324.07 |
1663200000000 | 4316.05 |
1663286400000 | 4271.09 |
1663545600000 | 4308 |
1663632000000 | 4273.9799 |
1663718400000 | 4291 |
1663804800000 | 4222.34 |
1663891200000 | 4041.68 |
1664150400000 | 4074.5 |
1664236800000 | 4076.4 |
1664323200000 | 4077.64 |
1664409600000 | 3865.85 |
1664496000000 | 3878.1 |
1664755200000 | 3912.02 |
1664841600000 | 4055.08 |
1664928000000 | 3947.84 |
1665014400000 | 3990.34 |
1665100800000 | 3934.53 |
1665360000000 | 3882.63 |
1665446400000 | 3899.17 |
1665532800000 | 3884.94 |
1665619200000 | 3941.56 |
1665705600000 | 3953.9 |
1665964800000 | 4057.75 |
1666051200000 | 4127.47 |
1666137600000 | 4117.93 |
1666224000000 | 4135.29 |
1666310400000 | 4117.57 |
1666569600000 | 4194.71 |
1666656000000 | 4219.08 |
1666742400000 | 4237.96 |
1666828800000 | 4246.97 |
1666915200000 | 4219.12 |
1667174400000 | 4235.47 |
1667260800000 | 4277.41 |
1667347200000 | 4233.13 |
1667433600000 | 4121.31 |
1667520000000 | 4274.61 |
1667779200000 | 4334.9399 |
1667865600000 | 4343.08 |
1667952000000 | 4306.64 |
1668038400000 | 4476.22 |
1668124800000 | 4557.46 |
1668384000000 | 4577.84 |
1668470400000 | 4591.56 |
1668556800000 | 4420.67 |
1668643200000 | 4396.55 |
1668729600000 | 4492.26 |
1668988800000 | 4478.49 |
1669075200000 | 4499.34 |
1669161600000 | 4468.63 |
1669248000000 | 4498.35 |
1669334400000 | 4491.06 |
1669593600000 | 4455.43 |
1669680000000 | 4498.85 |
1669766400000 | 4576.4 |
1669852800000 | 4570.4 |
1669939200000 | 4548.99 |
1670198400000 | 4571.01 |
1670284800000 | 4521.62 |
1670371200000 | 4478.93 |
1670457600000 | 4436.5 |
1670544000000 | 4466.81 |
1670803200000 | 4444.45 |
1670889600000 | 4471.7 |
1670976000000 | 4478.96 |
1671062400000 | 4363.77 |
1671148800000 | 4343.62 |
1671408000000 | 4360.54 |
1671494400000 | 4301.97 |
1671580800000 | 4363.37 |
1671667200000 | 4251.18 |
1671753600000 | 4276.36 |
1672099200000 | 4289.56 |
1672185600000 | 4267.18 |
1672272000000 | 4323.38 |
1672358400000 | 4282.86 |
1672617600000 | 4426.87 |
1672704000000 | 4467.28 |
1672790400000 | 4582.86 |
1672876800000 | 4621.32 |
1672963200000 | 4664.52 |
1673222400000 | 4711.68 |
1673308800000 | 4714.06 |
1673395200000 | 4750.01 |
1673481600000 | 4796.36 |
1673568000000 | 4707.56 |
1673827200000 | 4725.56 |
1673913600000 | 4742.17 |
1674000000000 | 4724.27 |
1674086400000 | 4615.64 |
1674172800000 | 4627.75 |
1674432000000 | 4689.49 |
1674518400000 | 4686.83 |
1674604800000 | 4680.06 |
1674691200000 | 4723.62 |
1674777600000 | 4776.68 |
1675036800000 | 4717.04 |
1675123200000 | 4763.22 |
1675209600000 | 4827.17 |
1675296000000 | 5031.3 |
1675382400000 | 5014.4399 |
1675641600000 | 4983.77 |
1675728000000 | 5008.09 |
1675814400000 | 4998.68 |
1675900800000 | 5086.1 |
1675987200000 | 4986.27 |
1676246400000 | 4991.99 |
1676332800000 | 5014.32 |
1676419200000 | 5086.47 |
1676505600000 | 5112.24 |
1676592000000 | 5134.74 |
1676851200000 | 5146.72 |
1676937600000 | 5098.4399 |
1677024000000 | 5098.37 |
1677110400000 | 5154.62 |
1677196800000 | 5028.06 |
1677456000000 | 5096.43 |
1677542400000 | 5084.9799 |
1677628800000 | 5139.4799 |
1677715200000 | 5153.1899 |
1677801600000 | 5350.07 |
1678060800000 | 5352.93 |
1678147200000 | 5321.61 |
1678233600000 | 5342.66 |
1678320000000 | 5272.06 |
1678406400000 | 5186.58 |
1678665600000 | 4995.4 |
1678752000000 | 5030.36 |
1678838400000 | 4850.06 |
1678924800000 | 4888.99 |
1679011200000 | 4805.32 |
1679270400000 | 4813.36 |
1679356800000 | 4914.16 |
1679443200000 | 4941.6 |
1679529600000 | 4923.67 |
1679616000000 | 4827.43 |
1679875200000 | 4917.42 |
1679961600000 | 4933.84 |
1680048000000 | 4945.21 |
1680134400000 | 5002.21 |
1680220800000 | 5024.35 |
1680480000000 | 5017.62 |
1680566400000 | 5010.68 |
1680652800000 | 4908.2299 |
1680739200000 | 4903.63 |
1681171200000 | 4994.42 |
1681257600000 | 5019.68 |
1681344000000 | 5044.28 |
1681430400000 | 5114.58 |
1681689600000 | 5063.54 |
1681776000000 | 5088.9399 |
1681862400000 | 5074.37 |
1681948800000 | 4881.41 |
1682035200000 | 4901.28 |
1682294400000 | 4928.66 |
1682380800000 | 4896.51 |
1682467200000 | 4882.92 |
1682553600000 | 4889.27 |
1682640000000 | 4943.78 |
1682899200000 | 4943.84 |
1682985600000 | 4882.4399 |
1683072000000 | 4889.97 |
1683158400000 | 4899.03 |
1683244800000 | 5026.42 |
1683504000000 | 5035.58 |
1683590400000 | 5042.75 |
1683676800000 | 5058.92 |
1683763200000 | 5051.04 |
1683849600000 | 5055.06 |
1684108800000 | 5055.57 |
1684195200000 | 5007.93 |
1684281600000 | 5036.41 |
1684368000000 | 5161.1899 |
1684454400000 | 5209.56 |
1684713600000 | 5225.26 |
1684800000000 | 5205.21 |
1684886400000 | 5077.27 |
1684972800000 | 5067.78 |
1685059200000 | 5165.7299 |
1685318400000 | 5147.53 |
1685404800000 | 5134.18 |
1685491200000 | 5003.9399 |
1685577600000 | 5062.29 |
1685664000000 | 5208.41 |
1685923200000 | 5218.59 |
1686009600000 | 5218.95 |
1686096000000 | 5236.89 |
1686182400000 | 5293.5 |
1686268800000 | 5284.42 |
1686528000000 | 5361.57 |
1686614400000 | 5423.45 |
1686700800000 | 5474.92 |
1686787200000 | 5447.66 |
1686873600000 | 5454.86 |
1687132800000 | 5420.1899 |
1687219200000 | 5342.57 |
1687305600000 | 5311.3 |
1687392000000 | 5246.41 |
1687478400000 | 5221.01 |
1687737600000 | 5233.31 |
1687824000000 | 5225.39 |
1687910400000 | 5294.96 |
1687996800000 | 5371.1899 |
1688083200000 | 5418.13 |
1688342400000 | 5414.87 |
1688428800000 | 5387.29 |
1688515200000 | 5412.06 |
1688601600000 | 5267.56 |
1688688000000 | 5310.2299 |
1688947200000 | 5315.56 |
1689033600000 | 5330.97 |
1689120000000 | 5390.75 |
1689206400000 | 5408.93 |
1689292800000 | 5397.49 |
1689552000000 | 5380.93 |
1689638400000 | 5394.16 |
1689724800000 | 5400.72 |
1689811200000 | 5397.99 |
1689897600000 | 5394.14 |
1690156800000 | 5438.12 |
1690243200000 | 5425.16 |
1690329600000 | 5407.47 |
1690416000000 | 5534.38 |
1690502400000 | 5585.42 |
1690761600000 | 5556.11 |
1690848000000 | 5460.67 |
1690934400000 | 5430.38 |
1691020800000 | 5375.9 |
1691107200000 | 5385.08 |
1691366400000 | 5362.9 |
1691452800000 | 5289.03 |
1691539200000 | 5259.86 |
1691625600000 | 5302.04 |
1691712000000 | 5203.36 |
1691971200000 | 5205.96 |
1692057600000 | 5172.6 |
1692144000000 | 5164.24 |
1692230400000 | 5117.45 |
1692316800000 | 5075.6 |
1692576000000 | 5132.96 |
1692662400000 | 5151.91 |
1692748800000 | 5126.53 |
1692835200000 | 5072.9399 |
1692921600000 | 5079.13 |
1693180800000 | 5118.9 |
1693267200000 | 5178.6 |
1693353600000 | 5160.39 |
1693440000000 | 5159.82 |
1693526400000 | 5022.26 |
1693785600000 | 5037.9 |
1693872000000 | 5090.27 |
1693958400000 | 5073.12 |
1694044800000 | 5028.37 |
1694131200000 | 5044.97 |
1694390400000 | 5102.28 |
1694476800000 | 5142.45 |
1694563200000 | 5142.6 |
1694649600000 | 5114.99 |
1694736000000 | 5183.9799 |
1694995200000 | 5110.77 |
1695081600000 | 5162.04 |
1695168000000 | 5265.45 |
1695254400000 | 5178.55 |
1695340800000 | 5180.9399 |
1695600000000 | 5126.4799 |
1695686400000 | 5057.32 |
1695772800000 | 5048.66 |
1695859200000 | 5097.93 |
1695945600000 | 5100.55 |
1696204800000 | 5092.36 |
1696291200000 | 5013.75 |
1696377600000 | 5014.99 |
1696464000000 | 4990.67 |
1696550400000 | 5023.22 |
1696809600000 | 4982.96 |
1696896000000 | 5109.46 |
1696982400000 | 5145.46 |
1697068800000 | 5146.24 |
1697155200000 | 5099.51 |
1697414400000 | 5119.89 |
1697500800000 | 5123.31 |
1697587200000 | 5074.24 |
1697673600000 | 4956.91 |
1697760000000 | 4867.35 |
1698019200000 | 4876.4 |
1698105600000 | 4835.79 |
1698192000000 | 4808.33 |
1698278400000 | 4708.07 |
1698364800000 | 4662.67 |
1698624000000 | 4636.2 |
1698710400000 | 4684.76 |
1698796800000 | 4729.4 |
1698883200000 | 4870.21 |
1698969600000 | 4956.79 |
1699228800000 | 4932.88 |
1699315200000 | 4873.59 |
1699401600000 | 4923.55 |
1699488000000 | 4916 |
1699574400000 | 4864.28 |
1699833600000 | 4918.65 |
1699920000000 | 5045.42 |
1700006400000 | 5109.39 |
1700092800000 | 5034.2299 |
1700179200000 | 5074.89 |
1700438400000 | 5115.53 |
1700524800000 | 5033.11 |
1700611200000 | 5053.9799 |
1700697600000 | 5039.24 |
1700784000000 | 5074.7299 |
1701043200000 | 5053.4 |
1701129600000 | 5040.58 |
1701216000000 | 5167.1899 |
1701302400000 | 5160.1 |
1701388800000 | 5189.34 |
1701648000000 | 5200.89 |
1701734400000 | 5261.6899 |
1701820800000 | 5380.87 |
1701907200000 | 5360.9799 |
1701993600000 | 5419.47 |
1702252800000 | 5431.39 |
1702339200000 | 5401.86 |
1702425600000 | 5354.08 |
1702512000000 | 5455.58 |
1702598400000 | 5485.78 |
1702857600000 | 5422.71 |
1702944000000 | 5400.21 |
1703030400000 | 5384.65 |
1703116800000 | 5341.35 |
1703203200000 | 5341.58 |
1703635200000 | 5337.79 |
1703721600000 | 5324 |
1703808000000 | 5329.27 |
1704153600000 | 5370.11 |
1704240000000 | 5251.8 |
1704326400000 | 5262.45 |
1704412800000 | 5269.31 |
1704672000000 | 5330.01 |
1704758400000 | 5319.39 |
1704844800000 | 5310 |
1704931200000 | 5271.47 |
1705017600000 | 5218.03 |
1705276800000 | 5174.86 |
1705363200000 | 5160.72 |
1705449600000 | 5058.39 |
1705536000000 | 5092.56 |
1705622400000 | 5042.71 |
1705881600000 | 5047.72 |
1705968000000 | 5088.85 |
1706054400000 | 5119.53 |
1706140800000 | 5075.87 |
1706227200000 | 5150.13 |
1706486400000 | 5173.55 |
1706572800000 | 5240.74 |
1706659200000 | 5301.68 |
1706745600000 | 5369.95 |
1706832000000 | 5434.32 |
1707091200000 | 5378.54 |
1707177600000 | 5424.5 |
1707264000000 | 5452.56 |
1707350400000 | 5534.37 |
1707436800000 | 5561.78 |
1707696000000 | 5592.02 |
1707782400000 | 5558.2299 |
1707868800000 | 5570.87 |
1707955200000 | 5700.25 |
1708041600000 | 5726.76 |
1708300800000 | 5681.4799 |
1708387200000 | 5622.2 |
1708473600000 | 5711.05 |
1708560000000 | 5861.27 |
1708646400000 | 5929.63 |
1708905600000 | 5899.27 |
1708992000000 | 5948.68 |
1709078400000 | 6009.85 |
1709164800000 | 5985.59 |
1709251200000 | 5985.96 |
1709510400000 | 5962.04 |
1709596800000 | 5951.83 |
1709683200000 | 5933.68 |
1709769600000 | 5931.51 |
1709856000000 | 5932.76 |
1710115200000 | 5912.9799 |
1710201600000 | 6052.37 |
1710288000000 | 5968.43 |
1710374400000 | 5939.54 |
1710460800000 | 6002.9 |
1710720000000 | 6056.01 |
1710806400000 | 6135.6 |
1710892800000 | 6139.51 |
1710979200000 | 6132.36 |
1711065600000 | 6138.96 |
1711324800000 | 6180.09 |
1711411200000 | 6174.8 |
1711497600000 | 6184.29 |
1711584000000 | 6175.09 |
1712016000000 | 6089.31 |
1712102400000 | 6137.4799 |
1712188800000 | 6208.13 |
1712275200000 | 6143.68 |
1712534400000 | 6223.09 |
1712620800000 | 6205.57 |
1712707200000 | 6203.81 |
1712793600000 | 6191.5 |
1712880000000 | 6111.3 |
1713139200000 | 6157.88 |
1713225600000 | 6024.2 |
1713312000000 | 6012.4399 |
1713398400000 | 6060.06 |
1713484800000 | 6011.45 |
1713744000000 | 6021.13 |
1713830400000 | 6071.96 |
1713916800000 | 6065.68 |
1714003200000 | 5981.74 |
1714089600000 | 6047.31 |
1714348800000 | 6074.7299 |
1714435200000 | 5796.32 |
1714521600000 | 5796.32 |
1714608000000 | 5776.41 |
1714694400000 | 5828.34 |
1714953600000 | 5861.31 |
1715040000000 | 5851.9 |
1715126400000 | 5774.43 |
1715212800000 | 5794.61 |
1715299200000 | 5781.02 |
1715558400000 | 5870.95 |
1715644800000 | 5950.84 |
1715731200000 | 5931.4799 |
1715817600000 | 5893.95 |
1715904000000 | 5865.96 |
1716163200000 | 5814.33 |
1716249600000 | 5787.62 |
1716336000000 | 5736.21 |
1716422400000 | 5718.79 |
1716508800000 | 5747.1899 |
1716768000000 | 5801.17 |
1716854400000 | 5804.67 |
1716940800000 | 5726.84 |
1717027200000 | 5772.82 |
1717113600000 | 5777.8 |
1717372800000 | 5777.6 |
1717459200000 | 5730.59 |
1717545600000 | 5752.82 |
1717632000000 | 5767.77 |
1717718400000 | 5720.6 |
1717977600000 | 5743.37 |
1718064000000 | 5708.82 |
1718150400000 | 5718.85 |
1718236800000 | 5582.49 |
1718323200000 | 5456.6 |
1718582400000 | 5503.87 |
1718668800000 | 5504.62 |
1718755200000 | 5512.82 |
1718841600000 | 5557.11 |
1718928000000 | 5503.74 |
1719187200000 | 5588.52 |
1719273600000 | 5593.42 |
1719360000000 | 5521.9799 |
1719446400000 | 5440.17 |
1719532800000 | 5462.89 |
1719792000000 | 5493.63 |
1719878400000 | 5443.96 |
1719964800000 | 5499.21 |
1720051200000 | 5544.53 |
1720137600000 | 5513.86 |
1720396800000 | 5520.22 |
1720483200000 | 5469.62 |
1720569600000 | 5535.14 |
1720656000000 | 5552.1899 |
1720742400000 | 5605.9799 |
1721001600000 | 5568.61 |
1721088000000 | 5510.9799 |
1721174400000 | 5498.66 |
1721260800000 | 5567.27 |
1721347200000 | 5470.4 |
1721606400000 | 5532.02 |
1721692800000 | 5474.85 |
1721779200000 | 5428.03 |
1721865600000 | 5305.67 |
1721952000000 | 5296.03 |
1722211200000 | 5222.7299 |
1722297600000 | 5227.84 |
1722384000000 | 5207.67 |
1722470400000 | 5117.58 |
1722556800000 | 5023.45 |
1722816000000 | 4902.33 |
1722902400000 | 4861.18 |
1722988800000 | 4937.42 |
1723075200000 | 4923.38 |
1723161600000 | 4913.88 |
1723420800000 | 4892.95 |
1723507200000 | 4894.4 |
1723593600000 | 4967.25 |
1723680000000 | 5029.5 |
1723766400000 | 5085.38 |
1724025600000 | 5144.74 |
1724112000000 | 5149 |
1724198400000 | 5218.2 |
1724284800000 | 5201.8 |
1724371200000 | 5242.63 |
1724630400000 | 5244.97 |
1724716800000 | 5272.68 |
1724803200000 | 5241.86 |
1724889600000 | 5278.61 |
1724976000000 | 5282.53 |
1725235200000 | 5265.59 |
1725321600000 | 5184.9399 |
1725408000000 | 5125.36 |
1725494400000 | 5099.7 |
1725580800000 | 4997.91 |
1725840000000 | 4999.52 |
1725926400000 | 4797.02 |
1726012800000 | 4813.52 |
1726099200000 | 4816.16 |
1726185600000 | 4896.57 |
1726444800000 | 4854.2299 |
1726531200000 | 4896.13 |
1726617600000 | 4908.12 |
1726704000000 | 5013.57 |
1726790400000 | 4830.47 |
1727049600000 | 4927.76 |
1727136000000 | 4989.12 |
1727222400000 | 4917.47 |
1727308800000 | 5037.46 |
1727395200000 | 5156.49 |
1727654400000 | 4933.41 |
1727740800000 | 4876.49 |
1727827200000 | 4855.22 |
1727913600000 | 4754.85 |
1728000000000 | 4830.55 |
1728259200000 | 4837.82 |
1728345600000 | 4790.74 |
1728432000000 | 4850.14 |
1728518400000 | 4834.51 |
1728604800000 | 4844.42 |
1728864000000 | 4877.09 |
1728950400000 | 4838.72 |
1729036800000 | 4825.85 |
1729123200000 | 4838.87 |
1729209600000 | 4884.49 |
1729468800000 | 4846.5 |
1729555200000 | 4870.39 |
1729641600000 | 4889.8 |
1729728000000 | 4923.15 |
1729814400000 | 4924.65 |
1730073600000 | 4913.87 |
1730160000000 | 4843.34 |
1730246400000 | 4796.4399 |
1730332800000 | 4778.9 |
1730419200000 | 4795.41 |
1730678400000 | 4783.92 |
1730764800000 | 4714.04 |
1730851200000 | 4586.78 |
1730937600000 | 4685.9399 |
1731024000000 | 4608.92 |
1731283200000 | 4671.87 |
1731369600000 | 4586.99 |
1731456000000 | 4538.55 |
1731542400000 | 4615.65 |
1731628800000 | 4615.46 |
1731888000000 | 4625.1899 |
1731974400000 | 4574.29 |
1732060800000 | 4510.63 |
1732147200000 | 4504.75 |
1732233600000 | 4563.36 |
1732492800000 | 4609.14 |
1732579200000 | 4526.25 |
1732665600000 | 4514.42 |
1732752000000 | 4538.25 |
1732838400000 | 4575.17 |
1733097600000 | 4557.61 |
1733184000000 | 4555.36 |
1733270400000 | 4619.89 |
1733356800000 | 4685.57 |
1733443200000 | 4771.6899 |
1733702400000 | 4838.14 |
1733788800000 | 4870.37 |
1733875200000 | 4855.36 |
1733961600000 | 4891.09 |
1734048000000 | 4918.81 |
1734307200000 | 4773.38 |
1734393600000 | 4769.87 |
1734480000000 | 4782.42 |
1734566400000 | 4720.02 |
1734652800000 | 4740.21 |
1734912000000 | 4693.97 |
1734998400000 | 4701.42 |
1735257600000 | 4768.2299 |
STOXX Europe 600 Optimised Automobiles & Parts | STOXX Europe 600 | |
---|---|---|
2017 | 17.312373398354 | 10.750948441963 |
2018 | -25.458844676233 | -10.925712002021 |
2019 | 18.634802576738 | 27.29028323302 |
2020 | 4.9202991797358 | -2.0075550157865 |
2021 | 25.325300143776 | 25.124883470767 |
2022 | -17.1549579224 | -10.759972207591 |
2023 | 24.858233676696 | 16.064891775917 |
2024 | -15.411919602711 | 10.245496978151 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0100460499 | SXOAP | SXOAP INDEX | .SXOAP |
Net Return EUR | CH0100460507 | SXOAR | SXOAR INDEX | .SXOAR |
Net Return USD | CH0100460515 | SXOAV | SXOAV INDEX | .SXOAV |
Price USD | CH0100460481 | SXOAL | SXOAL INDEX | .SXOAL |
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 |
---|---|---|---|
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 20.022% |
FERRARI | Automobiles and Parts | Italy | 19.133% |
STELLANTIS | Automobiles and Parts | Italy | 15.255% |
BMW | Automobiles and Parts | Germany | 11.847% |
VOLKSWAGEN PREF | Automobiles and Parts | Germany | 9.442% |
MICHELIN | Automobiles and Parts | France | 6.832% |
RENAULT | Automobiles and Parts | France | 4.759% |
CONTINENTAL | Automobiles and Parts | Germany | 3.801% |
DR ING HC F PORSCHE PREF. | Automobiles and Parts | Germany | 3.694% |
PORSCHE AUTOMOBIL HLDG PREF | Automobiles and Parts | Germany | 3.007% |
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.