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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Automobiles & Parts | 345.5 | 216.6 | 18.0 | 12.6 | 43.4 | 2.0 | 20.0 | 0.9 | 11.6 |
STOXX Europe 600 | 14,163.7 | 11,304.2 | 18.8 | 6.6 | 343.9 | 1.2 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
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 | -6.9 | -17.9 | -14.2 | -12.9 | 9.2 | N/A | N/A | -14.4 | -4.5 | 1.8 |
STOXX Europe 600 | -1.6 | 4.5 | 9.9 | 11.9 | 35.5 | N/A | N/A | 10.0 | 3.8 | 6.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Automobiles & Parts | N/A | N/A | 20.8 | 29.1 | 32.6 | N/A | N/A | -1.0 | -0.2 | 0.0 |
STOXX Europe 600 | N/A | N/A | 12.7 | 18.8 | 20.5 | N/A | N/A | 0.5 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Automobiles & Parts | 0.9 | 0.8 | 0.8 | 0.8 | 0.9 | 14.6 | 14.2 | 14.0 | 16.7 | 18.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Automobiles & Parts | 1.5 | 1.2 | 1.2 | 1.3 | 1.4 | -4.6 | -1.8 | -1.8 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised 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 | 3.4 | 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 | 998.57 |
978480000000 | 975.75 |
978566400000 | 1022.29 |
978652800000 | 1052.38 |
978912000000 | 1038.56 |
978998400000 | 1027.1 |
979084800000 | 1009.28 |
979171200000 | 1014.69 |
979257600000 | 1011.3 |
979516800000 | 1014.14 |
979603200000 | 1001.97 |
979689600000 | 1025.66 |
979776000000 | 1043.37 |
979862400000 | 1057.18 |
980121600000 | 1079.65 |
980208000000 | 1079.3 |
980294400000 | 1056.78 |
980380800000 | 1063.14 |
980467200000 | 1061.54 |
980726400000 | 1044.69 |
980812800000 | 1046.63 |
980899200000 | 1055.02 |
980985600000 | 1070.33 |
981072000000 | 1048.84 |
981331200000 | 1060.05 |
981417600000 | 1067.52 |
981504000000 | 1076.07 |
981590400000 | 1070.65 |
981676800000 | 1066.36 |
981936000000 | 1078.01 |
982022400000 | 1064.79 |
982108800000 | 1083.05 |
982195200000 | 1070.87 |
982281600000 | 1067.24 |
982540800000 | 1084.57 |
982627200000 | 1086.94 |
982713600000 | 1106.92 |
982800000000 | 1090.74 |
982886400000 | 1092.9 |
983145600000 | 1078.65 |
983232000000 | 1082.18 |
983318400000 | 1092.39 |
983404800000 | 1110.32 |
983491200000 | 1107.29 |
983750400000 | 1105.27 |
983836800000 | 1121.37 |
983923200000 | 1127 |
984009600000 | 1138.69 |
984096000000 | 1138.76 |
984355200000 | 1120.58 |
984441600000 | 1067.25 |
984528000000 | 1010.34 |
984614400000 | 996.46 |
984700800000 | 990.95 |
984960000000 | 985.09 |
985046400000 | 1003.87 |
985132800000 | 983.35 |
985219200000 | 917.33 |
985305600000 | 938.31 |
985564800000 | 972.7 |
985651200000 | 987.78 |
985737600000 | 980.42 |
985824000000 | 984.48 |
985910400000 | 962.96 |
986169600000 | 965.52 |
986256000000 | 946.57 |
986342400000 | 954.92 |
986428800000 | 973.14 |
986515200000 | 977.53 |
986774400000 | 983.18 |
986860800000 | 995.08 |
986947200000 | 994.57 |
987033600000 | 1006.97 |
987465600000 | 986.13 |
987552000000 | 1016.31 |
987638400000 | 1033 |
987724800000 | 1051.26 |
987984000000 | 1040.21 |
988070400000 | 1046.31 |
988156800000 | 1039.12 |
988243200000 | 1059.82 |
988329600000 | 1043.91 |
988588800000 | 1053.84 |
988761600000 | 1072.2 |
988848000000 | 1057.74 |
988934400000 | 1062.14 |
989193600000 | 1059.5 |
989280000000 | 1048.67 |
989366400000 | 1050.18 |
989452800000 | 1057.85 |
989539200000 | 1065.44 |
989798400000 | 1060.66 |
989884800000 | 1066.51 |
989971200000 | 1079.93 |
990057600000 | 1083.42 |
990144000000 | 1085.9 |
990403200000 | 1087.98 |
990489600000 | 1074.27 |
990576000000 | 1058.23 |
990662400000 | 1056.7 |
990748800000 | 1055.51 |
991008000000 | 1056.3 |
991094400000 | 1037 |
991180800000 | 1029.72 |
991267200000 | 1014.73 |
991353600000 | 1014.19 |
991612800000 | 1015.69 |
991699200000 | 1035.16 |
991785600000 | 1030.43 |
991872000000 | 1027.09 |
991958400000 | 1020.79 |
992217600000 | 1008.38 |
992304000000 | 998.1 |
992390400000 | 1004.91 |
992476800000 | 1003.02 |
992563200000 | 982.73 |
992822400000 | 975.27 |
992908800000 | 973.25 |
992995200000 | 971.99 |
993081600000 | 972.71 |
993168000000 | 982.18 |
993427200000 | 992.2 |
993513600000 | 977.12 |
993600000000 | 982.33 |
993686400000 | 971.01 |
993772800000 | 988.96 |
994032000000 | 1008.98 |
994118400000 | 1009.31 |
994204800000 | 1005.62 |
994291200000 | 997.13 |
994377600000 | 992.06 |
994636800000 | 987.41 |
994723200000 | 1000.13 |
994809600000 | 1010.61 |
994896000000 | 1002.19 |
994982400000 | 1010.38 |
995241600000 | 1011.72 |
995328000000 | 1016.08 |
995414400000 | 1012.23 |
995500800000 | 1011.11 |
995587200000 | 1018.75 |
995846400000 | 1014.99 |
995932800000 | 1013.58 |
996019200000 | 1022.31 |
996105600000 | 1032.39 |
996192000000 | 1040.65 |
996451200000 | 1020.21 |
996537600000 | 1024.42 |
996624000000 | 1033.1 |
996710400000 | 1031.9 |
996796800000 | 1023.32 |
997056000000 | 1020.95 |
997142400000 | 1019.58 |
997228800000 | 1015.35 |
997315200000 | 1020.76 |
997401600000 | 1017.73 |
997660800000 | 1027.62 |
997747200000 | 1042.09 |
997833600000 | 1039.32 |
997920000000 | 1027.09 |
998006400000 | 989.17 |
998265600000 | 980.7 |
998352000000 | 979.32 |
998438400000 | 991.94 |
998524800000 | 1001.16 |
998611200000 | 1012.9 |
998870400000 | 1006.56 |
998956800000 | 992.82 |
999043200000 | 989.2 |
999129600000 | 977.3 |
999216000000 | 970.5 |
999475200000 | 948.49 |
999561600000 | 946.06 |
999648000000 | 943.09 |
999734400000 | 943.69 |
999820800000 | 932.06 |
1000080000000 | 903.37 |
1000166400000 | 852.63 |
1000252800000 | 832.46 |
1000339200000 | 816.4 |
1000425600000 | 767.33 |
1000684800000 | 783.66 |
1000771200000 | 757.55 |
1000857600000 | 731.12 |
1000944000000 | 668.87 |
1001030400000 | 664.68 |
1001289600000 | 711.02 |
1001376000000 | 711.91 |
1001462400000 | 704.8 |
1001548800000 | 699.49 |
1001635200000 | 731.28 |
1001894400000 | 739.1 |
1001980800000 | 749.26 |
1002067200000 | 762.9 |
1002153600000 | 784.31 |
1002240000000 | 767.09 |
1002499200000 | 771.94 |
1002585600000 | 764.35 |
1002672000000 | 789.48 |
1002758400000 | 805.12 |
1002844800000 | 807.3 |
1003104000000 | 792.77 |
1003190400000 | 806.69 |
1003276800000 | 819.53 |
1003363200000 | 814.69 |
1003449600000 | 794.2 |
1003708800000 | 810.6 |
1003795200000 | 833.24 |
1003881600000 | 843.6 |
1003968000000 | 821.61 |
1004054400000 | 836.72 |
1004313600000 | 829.22 |
1004400000000 | 801.95 |
1004486400000 | 804.25 |
1004572800000 | 815.47 |
1004659200000 | 807.87 |
1004918400000 | 829.25 |
1005004800000 | 825.19 |
1005091200000 | 844.34 |
1005177600000 | 858.33 |
1005264000000 | 858.18 |
1005523200000 | 844.21 |
1005609600000 | 865.05 |
1005696000000 | 882.55 |
1005782400000 | 894.45 |
1005868800000 | 912.77 |
1006128000000 | 930.79 |
1006214400000 | 920.32 |
1006300800000 | 908.06 |
1006387200000 | 909.9 |
1006473600000 | 931.72 |
1006732800000 | 944.5 |
1006819200000 | 927.64 |
1006905600000 | 910.73 |
1006992000000 | 900.87 |
1007078400000 | 899.32 |
1007337600000 | 894.52 |
1007424000000 | 896.22 |
1007510400000 | 929.21 |
1007596800000 | 949.59 |
1007683200000 | 931.84 |
1007942400000 | 919.85 |
1008028800000 | 913.22 |
1008115200000 | 908.16 |
1008201600000 | 888.85 |
1008288000000 | 888.93 |
1008547200000 | 914.81 |
1008633600000 | 915.33 |
1008720000000 | 906.55 |
1008806400000 | 894.37 |
1008892800000 | 905.32 |
1009152000000 | 904.86 |
1009411200000 | 922.51 |
1009497600000 | 929.4 |
1009929600000 | 949.49 |
1010016000000 | 965.31 |
1010102400000 | 973.8 |
1010361600000 | 956.61 |
1010448000000 | 954.44 |
1010534400000 | 951.36 |
1010620800000 | 936.79 |
1010707200000 | 934.95 |
1010966400000 | 921.04 |
1011052800000 | 910.17 |
1011139200000 | 891.33 |
1011225600000 | 907.82 |
1011312000000 | 911.98 |
1011571200000 | 904.35 |
1011657600000 | 911.1 |
1011744000000 | 919.34 |
1011830400000 | 918.75 |
1011916800000 | 909.93 |
1012176000000 | 930.46 |
1012262400000 | 934.2 |
1012348800000 | 929.22 |
1012435200000 | 938.56 |
1012521600000 | 934.86 |
1012780800000 | 927.92 |
1012867200000 | 914.79 |
1012953600000 | 890.12 |
1013040000000 | 884.26 |
1013126400000 | 901.39 |
1013385600000 | 902.76 |
1013472000000 | 897.74 |
1013558400000 | 917.4 |
1013644800000 | 928.51 |
1013731200000 | 913.93 |
1013990400000 | 912.42 |
1014076800000 | 901.17 |
1014163200000 | 898.13 |
1014249600000 | 917.07 |
1014336000000 | 908.97 |
1014595200000 | 926.05 |
1014681600000 | 934.17 |
1014768000000 | 952.14 |
1014854400000 | 964.3 |
1014940800000 | 984.6 |
1015200000000 | 1016.92 |
1015286400000 | 1012.05 |
1015372800000 | 1012.75 |
1015459200000 | 1020.68 |
1015545600000 | 1021.02 |
1015804800000 | 1025.73 |
1015891200000 | 1014.86 |
1015977600000 | 1021.31 |
1016064000000 | 1035.23 |
1016150400000 | 1065.5 |
1016409600000 | 1068.8 |
1016496000000 | 1081.49 |
1016582400000 | 1072.86 |
1016668800000 | 1079.36 |
1016755200000 | 1079.34 |
1017014400000 | 1059.08 |
1017100800000 | 1065.16 |
1017187200000 | 1046.82 |
1017273600000 | 1052.89 |
1017705600000 | 1041.99 |
1017792000000 | 1032.6 |
1017878400000 | 1015.49 |
1017964800000 | 1022.91 |
1018224000000 | 1010.93 |
1018310400000 | 1014.27 |
1018396800000 | 1029.04 |
1018483200000 | 1021.54 |
1018569600000 | 1022.27 |
1018828800000 | 1035.7 |
1018915200000 | 1064.15 |
1019001600000 | 1065.54 |
1019088000000 | 1059.43 |
1019174400000 | 1065.29 |
1019433600000 | 1050.35 |
1019520000000 | 1053.5 |
1019606400000 | 1047.45 |
1019692800000 | 1027.41 |
1019779200000 | 1026.21 |
1020038400000 | 1028.5 |
1020124800000 | 1038.19 |
1020297600000 | 1048.02 |
1020384000000 | 1062.54 |
1020643200000 | 1063.89 |
1020729600000 | 1058.4 |
1020816000000 | 1077.94 |
1020902400000 | 1081.47 |
1020988800000 | 1088.05 |
1021248000000 | 1091.67 |
1021334400000 | 1088.34 |
1021420800000 | 1088.95 |
1021507200000 | 1093.75 |
1021593600000 | 1125.81 |
1021852800000 | 1121.25 |
1021939200000 | 1120.34 |
1022025600000 | 1137.08 |
1022112000000 | 1123.31 |
1022198400000 | 1122.4 |
1022457600000 | 1125.41 |
1022544000000 | 1128.78 |
1022630400000 | 1126.13 |
1022716800000 | 1113.01 |
1022803200000 | 1106.47 |
1023062400000 | 1102.42 |
1023148800000 | 1087.66 |
1023235200000 | 1087.92 |
1023321600000 | 1106.45 |
1023408000000 | 1086.12 |
1023667200000 | 1079.98 |
1023753600000 | 1109.06 |
1023840000000 | 1093.65 |
1023926400000 | 1062.82 |
1024012800000 | 1019.77 |
1024272000000 | 1052.23 |
1024358400000 | 1062.43 |
1024444800000 | 1053.01 |
1024531200000 | 1020.42 |
1024617600000 | 1006.69 |
1024876800000 | 984.31 |
1024963200000 | 1025.57 |
1025049600000 | 1035.78 |
1025136000000 | 1049.11 |
1025222400000 | 1076.96 |
1025481600000 | 1065.05 |
1025568000000 | 1028.43 |
1025654400000 | 1004.88 |
1025740800000 | 1011.83 |
1025827200000 | 1046.64 |
1026086400000 | 1043.45 |
1026172800000 | 1041.78 |
1026259200000 | 1013.55 |
1026345600000 | 989.33 |
1026432000000 | 994.23 |
1026691200000 | 965.51 |
1026777600000 | 967 |
1026864000000 | 993.07 |
1026950400000 | 1017.71 |
1027036800000 | 984.12 |
1027296000000 | 930.24 |
1027382400000 | 895.23 |
1027468800000 | 922.86 |
1027555200000 | 929.38 |
1027641600000 | 932.19 |
1027900800000 | 993.15 |
1027987200000 | 1014.41 |
1028073600000 | 995.11 |
1028160000000 | 979.86 |
1028246400000 | 978.61 |
1028505600000 | 929.78 |
1028592000000 | 964.74 |
1028678400000 | 972.3 |
1028764800000 | 978.76 |
1028851200000 | 982.23 |
1029110400000 | 978.04 |
1029196800000 | 998.58 |
1029283200000 | 986.73 |
1029369600000 | 1012.6 |
1029456000000 | 1008.57 |
1029715200000 | 1037.04 |
1029801600000 | 1016.55 |
1029888000000 | 1027.68 |
1029974400000 | 1023.11 |
1030060800000 | 1014.15 |
1030320000000 | 1006.56 |
1030406400000 | 1033.52 |
1030492800000 | 991.48 |
1030579200000 | 991.3 |
1030665600000 | 994.82 |
1030924800000 | 971.41 |
1031011200000 | 931.26 |
1031097600000 | 936.24 |
1031184000000 | 928.69 |
1031270400000 | 946.28 |
1031529600000 | 937.47 |
1031616000000 | 963.56 |
1031702400000 | 985.2 |
1031788800000 | 944.67 |
1031875200000 | 920.01 |
1032134400000 | 917.79 |
1032220800000 | 910.74 |
1032307200000 | 882.83 |
1032393600000 | 872.55 |
1032480000000 | 878.33 |
1032739200000 | 842.21 |
1032825600000 | 804.57 |
1032912000000 | 812.44 |
1032998400000 | 860.94 |
1033084800000 | 852.52 |
1033344000000 | 814.78 |
1033430400000 | 832.34 |
1033516800000 | 849.93 |
1033603200000 | 814.57 |
1033689600000 | 794.45 |
1033948800000 | 791.21 |
1034035200000 | 754.24 |
1034121600000 | 728.14 |
1034208000000 | 755.01 |
1034294400000 | 822.57 |
1034553600000 | 801.96 |
1034640000000 | 843.07 |
1034726400000 | 841.63 |
1034812800000 | 878.1 |
1034899200000 | 879.25 |
1035158400000 | 898.26 |
1035244800000 | 891.42 |
1035331200000 | 854.79 |
1035417600000 | 868.93 |
1035504000000 | 863.62 |
1035763200000 | 884.05 |
1035849600000 | 833.56 |
1035936000000 | 842.02 |
1036022400000 | 869.39 |
1036108800000 | 874.22 |
1036368000000 | 896.57 |
1036454400000 | 896.46 |
1036540800000 | 873.63 |
1036627200000 | 853.22 |
1036713600000 | 842.01 |
1036972800000 | 843.29 |
1037059200000 | 854.78 |
1037145600000 | 846.85 |
1037232000000 | 866.71 |
1037318400000 | 865.61 |
1037577600000 | 872.7 |
1037664000000 | 869.02 |
1037750400000 | 858.27 |
1037836800000 | 886.65 |
1037923200000 | 901.91 |
1038182400000 | 884.55 |
1038268800000 | 867.98 |
1038355200000 | 893.25 |
1038441600000 | 907.32 |
1038528000000 | 913.83 |
1038787200000 | 911.4 |
1038873600000 | 887.1 |
1038960000000 | 899.46 |
1039046400000 | 880.06 |
1039132800000 | 883.66 |
1039392000000 | 858.38 |
1039478400000 | 878.09 |
1039564800000 | 880.04 |
1039651200000 | 861.16 |
1039737600000 | 846.48 |
1039996800000 | 864.01 |
1040083200000 | 852.12 |
1040169600000 | 813.19 |
1040256000000 | 811.73 |
1040342400000 | 820.95 |
1040601600000 | 809.37 |
1040947200000 | 794.49 |
1041206400000 | 815.68 |
1041465600000 | 863.78 |
1041552000000 | 854.99 |
1041811200000 | 868.47 |
1041897600000 | 852.42 |
1041984000000 | 826.52 |
1042070400000 | 832.81 |
1042156800000 | 848.18 |
1042416000000 | 854.13 |
1042502400000 | 856.5 |
1042588800000 | 837.69 |
1042675200000 | 857.6 |
1042761600000 | 836.45 |
1043020800000 | 838.16 |
1043107200000 | 836.99 |
1043193600000 | 821.44 |
1043280000000 | 809.95 |
1043366400000 | 807.45 |
1043625600000 | 796.73 |
1043712000000 | 798.95 |
1043798400000 | 814.45 |
1043884800000 | 818.13 |
1043971200000 | 835.73 |
1044230400000 | 847.48 |
1044316800000 | 826.86 |
1044403200000 | 842.04 |
1044489600000 | 820.36 |
1044576000000 | 797.18 |
1044835200000 | 793.86 |
1044921600000 | 808.65 |
1045008000000 | 776.63 |
1045094400000 | 770.5 |
1045180800000 | 794.13 |
1045440000000 | 797.49 |
1045526400000 | 801.54 |
1045612800000 | 787.88 |
1045699200000 | 790.14 |
1045785600000 | 805.36 |
1046044800000 | 792.44 |
1046131200000 | 782.29 |
1046217600000 | 762.12 |
1046304000000 | 791 |
1046390400000 | 804.98 |
1046649600000 | 804.63 |
1046736000000 | 758.11 |
1046822400000 | 753.28 |
1046908800000 | 739.25 |
1046995200000 | 726.99 |
1047254400000 | 712.87 |
1047340800000 | 687.37 |
1047427200000 | 667.83 |
1047513600000 | 699.23 |
1047600000000 | 698.02 |
1047859200000 | 712.72 |
1047945600000 | 741.53 |
1048032000000 | 746.08 |
1048118400000 | 750.51 |
1048204800000 | 768.95 |
1048464000000 | 733.44 |
1048550400000 | 751.22 |
1048636800000 | 740.49 |
1048723200000 | 728.98 |
1048809600000 | 724.53 |
1049068800000 | 705.46 |
1049155200000 | 705.07 |
1049241600000 | 734.1 |
1049328000000 | 737 |
1049414400000 | 755.17 |
1049673600000 | 793.5 |
1049760000000 | 772.05 |
1049846400000 | 776.66 |
1049932800000 | 762.3 |
1050019200000 | 767.39 |
1050278400000 | 786.45 |
1050364800000 | 800.33 |
1050451200000 | 799.43 |
1050537600000 | 814.72 |
1050969600000 | 833.28 |
1051056000000 | 856.07 |
1051142400000 | 830.9 |
1051228800000 | 813.75 |
1051488000000 | 837.75 |
1051574400000 | 833.8 |
1051660800000 | 858.01 |
1051747200000 | 862.32 |
1051833600000 | 860.3 |
1052092800000 | 871.48 |
1052179200000 | 888.97 |
1052265600000 | 870.89 |
1052352000000 | 860.19 |
1052438400000 | 881.6 |
1052697600000 | 879.01 |
1052784000000 | 863.3 |
1052870400000 | 866.55 |
1052956800000 | 852.94 |
1053043200000 | 856.51 |
1053302400000 | 824.26 |
1053388800000 | 826.18 |
1053475200000 | 827.06 |
1053561600000 | 846.4 |
1053648000000 | 839.92 |
1053907200000 | 841.63 |
1053993600000 | 844.28 |
1054080000000 | 842.42 |
1054166400000 | 858.46 |
1054252800000 | 875.32 |
1054512000000 | 889.57 |
1054598400000 | 878.91 |
1054684800000 | 882.26 |
1054771200000 | 884.61 |
1054857600000 | 904.69 |
1055116800000 | 894.44 |
1055203200000 | 898.37 |
1055289600000 | 925.1 |
1055376000000 | 942.17 |
1055462400000 | 939.76 |
1055721600000 | 963.52 |
1055808000000 | 983.5 |
1055894400000 | 981.23 |
1055980800000 | 967.76 |
1056067200000 | 958.06 |
1056326400000 | 937.96 |
1056412800000 | 934.23 |
1056499200000 | 940.95 |
1056585600000 | 954.75 |
1056672000000 | 962.75 |
1056931200000 | 977.68 |
1057017600000 | 955.03 |
1057104000000 | 983.21 |
1057190400000 | 995.54 |
1057276800000 | 994.07 |
1057536000000 | 1003.82 |
1057622400000 | 999.3 |
1057708800000 | 984.74 |
1057795200000 | 976.44 |
1057881600000 | 991.03 |
1058140800000 | 993.81 |
1058227200000 | 976.42 |
1058313600000 | 974.72 |
1058400000000 | 960.41 |
1058486400000 | 972 |
1058745600000 | 954.3 |
1058832000000 | 957.25 |
1058918400000 | 966.96 |
1059004800000 | 977.54 |
1059091200000 | 992.48 |
1059350400000 | 987.31 |
1059436800000 | 975.45 |
1059523200000 | 975.18 |
1059609600000 | 983.77 |
1059696000000 | 977.11 |
1059955200000 | 976.03 |
1060041600000 | 981.77 |
1060128000000 | 975.39 |
1060214400000 | 967.28 |
1060300800000 | 963.65 |
1060560000000 | 967.66 |
1060646400000 | 974.33 |
1060732800000 | 998.92 |
1060819200000 | 1013.66 |
1060905600000 | 1022.45 |
1061164800000 | 1020.13 |
1061251200000 | 1027.97 |
1061337600000 | 1024.17 |
1061424000000 | 1044.35 |
1061510400000 | 1035.7 |
1061769600000 | 1024.09 |
1061856000000 | 1017.61 |
1061942400000 | 1021.88 |
1062028800000 | 1030.05 |
1062115200000 | 1047.58 |
1062374400000 | 1065.04 |
1062460800000 | 1054.58 |
1062547200000 | 1078.44 |
1062633600000 | 1082.36 |
1062720000000 | 1081.65 |
1062979200000 | 1074.52 |
1063065600000 | 1060.39 |
1063152000000 | 1036.4 |
1063238400000 | 1054.94 |
1063324800000 | 1051.22 |
1063584000000 | 1061.21 |
1063670400000 | 1067.23 |
1063756800000 | 1080.02 |
1063843200000 | 1086.22 |
1063929600000 | 1087.47 |
1064188800000 | 1059.14 |
1064275200000 | 1039.38 |
1064361600000 | 1020.49 |
1064448000000 | 1012.46 |
1064534400000 | 1012.35 |
1064793600000 | 1025.88 |
1064880000000 | 1007.62 |
1064966400000 | 1034.09 |
1065052800000 | 1020.39 |
1065139200000 | 1040.27 |
1065398400000 | 1057.04 |
1065484800000 | 1044.61 |
1065571200000 | 1045.92 |
1065657600000 | 1074.87 |
1065744000000 | 1071.92 |
1066003200000 | 1074.26 |
1066089600000 | 1080.52 |
1066176000000 | 1086.05 |
1066262400000 | 1093.26 |
1066348800000 | 1080.9 |
1066608000000 | 1087.94 |
1066694400000 | 1071.88 |
1066780800000 | 1072.78 |
1066867200000 | 1062.18 |
1066953600000 | 1057.62 |
1067212800000 | 1064.86 |
1067299200000 | 1074.81 |
1067385600000 | 1073.45 |
1067472000000 | 1078.41 |
1067558400000 | 1082.12 |
1067817600000 | 1093.68 |
1067904000000 | 1096.38 |
1067990400000 | 1082.29 |
1068076800000 | 1081.98 |
1068163200000 | 1102.76 |
1068422400000 | 1101.86 |
1068508800000 | 1095.94 |
1068595200000 | 1113.5 |
1068681600000 | 1125.99 |
1068768000000 | 1132.31 |
1069027200000 | 1100.81 |
1069113600000 | 1100.47 |
1069200000000 | 1097.37 |
1069286400000 | 1088.8 |
1069372800000 | 1094.56 |
1069632000000 | 1102.35 |
1069718400000 | 1116.25 |
1069804800000 | 1125.53 |
1069891200000 | 1129.14 |
1069977600000 | 1122.42 |
1070236800000 | 1135.8 |
1070323200000 | 1137.6 |
1070409600000 | 1159.56 |
1070496000000 | 1171.08 |
1070582400000 | 1171.01 |
1070841600000 | 1172.83 |
1070928000000 | 1167.3 |
1071014400000 | 1168.13 |
1071100800000 | 1177.07 |
1071187200000 | 1194.69 |
1071446400000 | 1200.62 |
1071532800000 | 1198.47 |
1071619200000 | 1200.68 |
1071705600000 | 1210.87 |
1071792000000 | 1208.44 |
1072051200000 | 1207.96 |
1072137600000 | 1213.8 |
1072224000000 | 1217.22 |
1072656000000 | 1226.91 |
1072742400000 | 1227.33 |
1072828800000 | 1239.22 |
1073001600000 | 1250.51 |
1073260800000 | 1262.72 |
1073347200000 | 1244.75 |
1073433600000 | 1230.54 |
1073520000000 | 1233.43 |
1073606400000 | 1230.31 |
1073865600000 | 1228.65 |
1073952000000 | 1243.31 |
1074038400000 | 1255.35 |
1074124800000 | 1236.86 |
1074211200000 | 1245.74 |
1074470400000 | 1242.66 |
1074556800000 | 1246.89 |
1074643200000 | 1251.83 |
1074729600000 | 1267.58 |
1074816000000 | 1253.61 |
1075075200000 | 1240.21 |
1075161600000 | 1246.78 |
1075248000000 | 1249.65 |
1075334400000 | 1214.49 |
1075420800000 | 1208.19 |
1075680000000 | 1212.3 |
1075766400000 | 1194.29 |
1075852800000 | 1185.13 |
1075939200000 | 1183.82 |
1076025600000 | 1201.94 |
1076284800000 | 1203.82 |
1076371200000 | 1208.53 |
1076457600000 | 1220.35 |
1076544000000 | 1236.28 |
1076630400000 | 1228.23 |
1076889600000 | 1223.8 |
1076976000000 | 1240.36 |
1077062400000 | 1248.67 |
1077148800000 | 1247.65 |
1077235200000 | 1215.22 |
1077494400000 | 1223.42 |
1077580800000 | 1213.43 |
1077667200000 | 1203.49 |
1077753600000 | 1195.81 |
1077840000000 | 1205.85 |
1078099200000 | 1215.48 |
1078185600000 | 1225.19 |
1078272000000 | 1202.64 |
1078358400000 | 1211.25 |
1078444800000 | 1235.18 |
1078704000000 | 1243.43 |
1078790400000 | 1227.45 |
1078876800000 | 1197.07 |
1078963200000 | 1156.42 |
1079049600000 | 1157.5 |
1079308800000 | 1135.01 |
1079395200000 | 1151.4 |
1079481600000 | 1164.1 |
1079568000000 | 1163.06 |
1079654400000 | 1154.79 |
1079913600000 | 1125.47 |
1080000000000 | 1116.54 |
1080086400000 | 1106.66 |
1080172800000 | 1126.04 |
1080259200000 | 1125.26 |
1080518400000 | 1149.78 |
1080604800000 | 1148.43 |
1080691200000 | 1153.96 |
1080777600000 | 1176.77 |
1080864000000 | 1183.24 |
1081123200000 | 1179.57 |
1081209600000 | 1179.47 |
1081296000000 | 1181.86 |
1081382400000 | 1181.82 |
1081814400000 | 1177.5 |
1081900800000 | 1162.82 |
1081987200000 | 1162.39 |
1082073600000 | 1179.84 |
1082332800000 | 1182.27 |
1082419200000 | 1194.24 |
1082505600000 | 1197.45 |
1082592000000 | 1223.86 |
1082678400000 | 1252.36 |
1082937600000 | 1244.55 |
1083024000000 | 1255.42 |
1083110400000 | 1230.32 |
1083196800000 | 1226.69 |
1083283200000 | 1221.3 |
1083542400000 | 1233.05 |
1083628800000 | 1245.44 |
1083715200000 | 1256.33 |
1083801600000 | 1216.79 |
1083888000000 | 1190.2 |
1084147200000 | 1150.91 |
1084233600000 | 1166.24 |
1084320000000 | 1167.34 |
1084406400000 | 1173.07 |
1084492800000 | 1167.12 |
1084752000000 | 1160.39 |
1084838400000 | 1172.75 |
1084924800000 | 1201.22 |
1085011200000 | 1171.79 |
1085097600000 | 1179.96 |
1085356800000 | 1185.31 |
1085443200000 | 1190.64 |
1085529600000 | 1217.63 |
1085616000000 | 1242.74 |
1085702400000 | 1240.35 |
1085961600000 | 1245.77 |
1086048000000 | 1230.64 |
1086134400000 | 1241.69 |
1086220800000 | 1244.81 |
1086307200000 | 1263.08 |
1086566400000 | 1280.19 |
1086652800000 | 1278.43 |
1086739200000 | 1254.9 |
1086825600000 | 1267.91 |
1086912000000 | 1255.68 |
1087171200000 | 1242.25 |
1087257600000 | 1252.46 |
1087344000000 | 1250.02 |
1087430400000 | 1250.35 |
1087516800000 | 1263.53 |
1087776000000 | 1263.45 |
1087862400000 | 1256.2 |
1087948800000 | 1261.1 |
1088035200000 | 1284.41 |
1088121600000 | 1277.35 |
1088380800000 | 1299.9 |
1088467200000 | 1286.6 |
1088553600000 | 1288.81 |
1088640000000 | 1275.36 |
1088726400000 | 1274.31 |
1088985600000 | 1265.48 |
1089072000000 | 1254.94 |
1089158400000 | 1264.24 |
1089244800000 | 1271.8 |
1089331200000 | 1263.84 |
1089590400000 | 1253.85 |
1089676800000 | 1259.28 |
1089763200000 | 1261.35 |
1089849600000 | 1245.1 |
1089936000000 | 1256.39 |
1090195200000 | 1251.12 |
1090281600000 | 1250.33 |
1090368000000 | 1248.9 |
1090454400000 | 1238.85 |
1090540800000 | 1226.7 |
1090800000000 | 1223.23 |
1090886400000 | 1239.13 |
1090972800000 | 1263.51 |
1091059200000 | 1281.57 |
1091145600000 | 1272.55 |
1091404800000 | 1270.87 |
1091491200000 | 1281.39 |
1091577600000 | 1259.33 |
1091664000000 | 1256.24 |
1091750400000 | 1243.96 |
1092009600000 | 1229.43 |
1092096000000 | 1244.99 |
1092182400000 | 1217.76 |
1092268800000 | 1214.07 |
1092355200000 | 1217.62 |
1092614400000 | 1235.5 |
1092700800000 | 1233.16 |
1092787200000 | 1225.58 |
1092873600000 | 1224.95 |
1092960000000 | 1216.07 |
1093219200000 | 1227.69 |
1093305600000 | 1227.49 |
1093392000000 | 1231.16 |
1093478400000 | 1244.3 |
1093564800000 | 1239.23 |
1093824000000 | 1229.31 |
1093910400000 | 1235.78 |
1093996800000 | 1248.9 |
1094083200000 | 1250.04 |
1094169600000 | 1247.92 |
1094428800000 | 1261.08 |
1094515200000 | 1264.58 |
1094601600000 | 1268.54 |
1094688000000 | 1271.1 |
1094774400000 | 1290.18 |
1095033600000 | 1305.56 |
1095120000000 | 1304.39 |
1095206400000 | 1270.01 |
1095292800000 | 1279.55 |
1095379200000 | 1283.21 |
1095638400000 | 1275.89 |
1095724800000 | 1292.01 |
1095811200000 | 1270.57 |
1095897600000 | 1254.2 |
1095984000000 | 1250.45 |
1096243200000 | 1238.77 |
1096329600000 | 1236.8 |
1096416000000 | 1246.65 |
1096502400000 | 1245.78 |
1096588800000 | 1272.75 |
1096848000000 | 1277.59 |
1096934400000 | 1280.12 |
1097020800000 | 1277.37 |
1097107200000 | 1269.81 |
1097193600000 | 1271.13 |
1097452800000 | 1266.4 |
1097539200000 | 1234.57 |
1097625600000 | 1239.42 |
1097712000000 | 1233.89 |
1097798400000 | 1244.6 |
1098057600000 | 1244.65 |
1098144000000 | 1259.65 |
1098230400000 | 1255.19 |
1098316800000 | 1260.06 |
1098403200000 | 1256.77 |
1098662400000 | 1238.86 |
1098748800000 | 1254.68 |
1098835200000 | 1272.54 |
1098921600000 | 1284.45 |
1099008000000 | 1272.17 |
1099267200000 | 1287.28 |
1099353600000 | 1289.14 |
1099440000000 | 1289.2 |
1099526400000 | 1288.91 |
1099612800000 | 1300.56 |
1099872000000 | 1309.3 |
1099958400000 | 1309.64 |
1100044800000 | 1317.47 |
1100131200000 | 1334.39 |
1100217600000 | 1335.71 |
1100476800000 | 1325.6 |
1100563200000 | 1313.17 |
1100649600000 | 1327 |
1100736000000 | 1321.03 |
1100822400000 | 1317.92 |
1101081600000 | 1309.89 |
1101168000000 | 1310.38 |
1101254400000 | 1312.96 |
1101340800000 | 1324.05 |
1101427200000 | 1323.16 |
1101686400000 | 1331.36 |
1101772800000 | 1321.13 |
1101859200000 | 1330.58 |
1101945600000 | 1336.86 |
1102032000000 | 1339.62 |
1102291200000 | 1333.8 |
1102377600000 | 1334.44 |
1102464000000 | 1332.1 |
1102550400000 | 1319.39 |
1102636800000 | 1314.1 |
1102896000000 | 1338.05 |
1102982400000 | 1347.15 |
1103068800000 | 1356.56 |
1103155200000 | 1351.04 |
1103241600000 | 1330.56 |
1103500800000 | 1349.64 |
1103587200000 | 1349.81 |
1103673600000 | 1366.84 |
1103760000000 | 1382.2 |
1103846400000 | 1387.48 |
1104105600000 | 1390.87 |
1104192000000 | 1391.98 |
1104278400000 | 1385.37 |
1104364800000 | 1391.63 |
1104451200000 | 1385.68 |
1104710400000 | 1395.4 |
1104796800000 | 1404.5 |
1104883200000 | 1394.36 |
1104969600000 | 1398.72 |
1105056000000 | 1382.28 |
1105315200000 | 1385.81 |
1105401600000 | 1382.74 |
1105488000000 | 1389.24 |
1105574400000 | 1373.91 |
1105660800000 | 1372.81 |
1105920000000 | 1374.13 |
1106006400000 | 1372.61 |
1106092800000 | 1373.65 |
1106179200000 | 1358.49 |
1106265600000 | 1358.16 |
1106524800000 | 1357.38 |
1106611200000 | 1362.1 |
1106697600000 | 1365.86 |
1106784000000 | 1359.4 |
1106870400000 | 1352.43 |
1107129600000 | 1373.77 |
1107216000000 | 1384.54 |
1107302400000 | 1385.26 |
1107388800000 | 1376.73 |
1107475200000 | 1390.56 |
1107734400000 | 1397.25 |
1107820800000 | 1394.29 |
1107907200000 | 1394.76 |
1107993600000 | 1398.82 |
1108080000000 | 1415.24 |
1108339200000 | 1428.31 |
1108425600000 | 1434.86 |
1108512000000 | 1426.89 |
1108598400000 | 1442.06 |
1108684800000 | 1443.94 |
1108944000000 | 1445.57 |
1109030400000 | 1444.79 |
1109116800000 | 1424.06 |
1109203200000 | 1433.67 |
1109289600000 | 1446.64 |
1109548800000 | 1451.18 |
1109635200000 | 1451.36 |
1109721600000 | 1441.62 |
1109808000000 | 1443.09 |
1109894400000 | 1463.39 |
1110153600000 | 1461.44 |
1110240000000 | 1473.62 |
1110326400000 | 1474.84 |
1110412800000 | 1482.36 |
1110499200000 | 1490.56 |
1110758400000 | 1477.06 |
1110844800000 | 1467.11 |
1110931200000 | 1450.57 |
1111017600000 | 1440.73 |
1111104000000 | 1437.93 |
1111363200000 | 1429.7 |
1111449600000 | 1436.99 |
1111536000000 | 1422.42 |
1111622400000 | 1432.27 |
1112054400000 | 1418.08 |
1112140800000 | 1418.07 |
1112227200000 | 1428.36 |
1112313600000 | 1435.81 |
1112572800000 | 1413.01 |
1112659200000 | 1427.93 |
1112745600000 | 1435.45 |
1112832000000 | 1432.22 |
1112918400000 | 1420.95 |
1113177600000 | 1427.24 |
1113264000000 | 1403.95 |
1113350400000 | 1400.2 |
1113436800000 | 1389.54 |
1113523200000 | 1368.3 |
1113782400000 | 1344.69 |
1113868800000 | 1350.48 |
1113955200000 | 1343.31 |
1114041600000 | 1353.54 |
1114128000000 | 1354.48 |
1114387200000 | 1347.02 |
1114473600000 | 1339.67 |
1114560000000 | 1327.85 |
1114646400000 | 1314.12 |
1114732800000 | 1315.73 |
1114992000000 | 1320.38 |
1115078400000 | 1327.09 |
1115164800000 | 1342.95 |
1115251200000 | 1350.4 |
1115337600000 | 1344.93 |
1115596800000 | 1338.96 |
1115683200000 | 1335.11 |
1115769600000 | 1333.61 |
1115856000000 | 1337.05 |
1115942400000 | 1348.28 |
1116201600000 | 1339.76 |
1116288000000 | 1340.59 |
1116374400000 | 1367.06 |
1116460800000 | 1375.64 |
1116547200000 | 1372.45 |
1116806400000 | 1381.76 |
1116892800000 | 1371.85 |
1116979200000 | 1370.19 |
1117065600000 | 1373.34 |
1117152000000 | 1375.1 |
1117411200000 | 1373.28 |
1117497600000 | 1364.66 |
1117584000000 | 1380.23 |
1117670400000 | 1389.25 |
1117756800000 | 1382.04 |
1118016000000 | 1381.03 |
1118102400000 | 1393.89 |
1118188800000 | 1402.91 |
1118275200000 | 1374.09 |
1118361600000 | 1379.61 |
1118620800000 | 1376.82 |
1118707200000 | 1374.65 |
1118793600000 | 1371.91 |
1118880000000 | 1378.27 |
1118966400000 | 1394.89 |
1119225600000 | 1381.6 |
1119312000000 | 1402.57 |
1119398400000 | 1413.1 |
1119484800000 | 1401.79 |
1119571200000 | 1386.72 |
1119830400000 | 1381.05 |
1119916800000 | 1384.08 |
1120003200000 | 1396.71 |
1120089600000 | 1396.05 |
1120176000000 | 1390.95 |
1120435200000 | 1388.35 |
1120521600000 | 1377.31 |
1120608000000 | 1382.47 |
1120694400000 | 1356.52 |
1120780800000 | 1378.12 |
1121040000000 | 1413.38 |
1121126400000 | 1425.67 |
1121212800000 | 1424.33 |
1121299200000 | 1442.28 |
1121385600000 | 1437.62 |
1121644800000 | 1443.56 |
1121731200000 | 1453.84 |
1121817600000 | 1456.9 |
1121904000000 | 1474.79 |
1121990400000 | 1471.85 |
1122249600000 | 1476.61 |
1122336000000 | 1456.44 |
1122422400000 | 1462.25 |
1122508800000 | 1510.45 |
1122595200000 | 1524.34 |
1122854400000 | 1540.36 |
1122940800000 | 1568.22 |
1123027200000 | 1566.8 |
1123113600000 | 1552.83 |
1123200000000 | 1538.35 |
1123459200000 | 1552.41 |
1123545600000 | 1564.16 |
1123632000000 | 1579.81 |
1123718400000 | 1579.97 |
1123804800000 | 1567.7 |
1124064000000 | 1554.08 |
1124150400000 | 1538.19 |
1124236800000 | 1532.13 |
1124323200000 | 1514.54 |
1124409600000 | 1532.61 |
1124668800000 | 1560.31 |
1124755200000 | 1544.36 |
1124841600000 | 1547.57 |
1124928000000 | 1539.65 |
1125014400000 | 1527.4 |
1125273600000 | 1522.05 |
1125360000000 | 1503.66 |
1125446400000 | 1523.56 |
1125532800000 | 1545.25 |
1125619200000 | 1540.17 |
1125878400000 | 1560.63 |
1125964800000 | 1565.57 |
1126051200000 | 1578.78 |
1126137600000 | 1572.69 |
1126224000000 | 1584.41 |
1126483200000 | 1572.12 |
1126569600000 | 1543.11 |
1126656000000 | 1554.45 |
1126742400000 | 1544.57 |
1126828800000 | 1561.16 |
1127088000000 | 1539.23 |
1127174400000 | 1569.12 |
1127260800000 | 1561.05 |
1127347200000 | 1553.54 |
1127433600000 | 1565.94 |
1127692800000 | 1588.51 |
1127779200000 | 1591.73 |
1127865600000 | 1618.54 |
1127952000000 | 1598.15 |
1128038400000 | 1608.46 |
1128297600000 | 1603.2 |
1128384000000 | 1640.81 |
1128470400000 | 1611.8 |
1128556800000 | 1599.12 |
1128643200000 | 1586.61 |
1128902400000 | 1561.07 |
1128988800000 | 1552.21 |
1129075200000 | 1547.93 |
1129161600000 | 1523.23 |
1129248000000 | 1542.68 |
1129507200000 | 1544.54 |
1129593600000 | 1523.94 |
1129680000000 | 1491.8 |
1129766400000 | 1478.93 |
1129852800000 | 1474.39 |
1130112000000 | 1492.71 |
1130198400000 | 1485.44 |
1130284800000 | 1500.24 |
1130371200000 | 1477 |
1130457600000 | 1455.22 |
1130716800000 | 1470.65 |
1130803200000 | 1468.46 |
1130889600000 | 1482.43 |
1130976000000 | 1481.67 |
1131062400000 | 1448.92 |
1131321600000 | 1466.47 |
1131408000000 | 1474.19 |
1131494400000 | 1453 |
1131580800000 | 1439.44 |
1131667200000 | 1458.33 |
1131926400000 | 1462.51 |
1132012800000 | 1459.64 |
1132099200000 | 1450.92 |
1132185600000 | 1453.33 |
1132272000000 | 1459.69 |
1132531200000 | 1479.73 |
1132617600000 | 1457.34 |
1132704000000 | 1468.1 |
1132790400000 | 1460.2 |
1132876800000 | 1450.91 |
1133136000000 | 1458.81 |
1133222400000 | 1466.76 |
1133308800000 | 1467.75 |
1133395200000 | 1481.24 |
1133481600000 | 1489.53 |
1133740800000 | 1491.93 |
1133827200000 | 1500.55 |
1133913600000 | 1478.87 |
1134000000000 | 1491.46 |
1134086400000 | 1496.49 |
1134345600000 | 1503.81 |
1134432000000 | 1504.89 |
1134518400000 | 1508.74 |
1134604800000 | 1497.11 |
1134691200000 | 1500.99 |
1134950400000 | 1496.18 |
1135036800000 | 1479.65 |
1135123200000 | 1473.53 |
1135209600000 | 1476.95 |
1135296000000 | 1480.46 |
1135641600000 | 1485.22 |
1135728000000 | 1498.54 |
1135814400000 | 1501.35 |
1135900800000 | 1481.24 |
1136160000000 | 1505.22 |
1136246400000 | 1536.26 |
1136332800000 | 1549.98 |
1136419200000 | 1546.89 |
1136505600000 | 1565.29 |
1136764800000 | 1574.31 |
1136851200000 | 1579.9 |
1136937600000 | 1593.37 |
1137024000000 | 1585.47 |
1137110400000 | 1586.05 |
1137369600000 | 1586.74 |
1137456000000 | 1566.34 |
1137542400000 | 1550.37 |
1137628800000 | 1569.75 |
1137715200000 | 1545.51 |
1137974400000 | 1562.44 |
1138060800000 | 1582.44 |
1138147200000 | 1611.23 |
1138233600000 | 1635.5 |
1138320000000 | 1627.73 |
1138579200000 | 1627.9 |
1138665600000 | 1630.61 |
1138752000000 | 1639.31 |
1138838400000 | 1626.88 |
1138924800000 | 1622.65 |
1139184000000 | 1634.26 |
1139270400000 | 1636.09 |
1139356800000 | 1615.16 |
1139443200000 | 1636.26 |
1139529600000 | 1664.77 |
1139788800000 | 1723.36 |
1139875200000 | 1701.4 |
1139961600000 | 1691.23 |
1140048000000 | 1679.26 |
1140134400000 | 1695.35 |
1140393600000 | 1698.23 |
1140480000000 | 1683.73 |
1140566400000 | 1692.65 |
1140652800000 | 1690.7 |
1140739200000 | 1691.36 |
1140998400000 | 1706.05 |
1141084800000 | 1693.46 |
1141171200000 | 1709.5 |
1141257600000 | 1679.32 |
1141344000000 | 1669.09 |
1141603200000 | 1687.47 |
1141689600000 | 1665.39 |
1141776000000 | 1645.35 |
1141862400000 | 1669.95 |
1141948800000 | 1677.14 |
1142208000000 | 1688.48 |
1142294400000 | 1725.13 |
1142380800000 | 1742.34 |
1142467200000 | 1764.16 |
1142553600000 | 1758.06 |
1142812800000 | 1769.48 |
1142899200000 | 1760.74 |
1142985600000 | 1795.09 |
1143072000000 | 1781.94 |
1143158400000 | 1804.3 |
1143417600000 | 1794.42 |
1143504000000 | 1801.56 |
1143590400000 | 1799.74 |
1143676800000 | 1839.06 |
1143763200000 | 1828.87 |
1144022400000 | 1864.07 |
1144108800000 | 1885.59 |
1144195200000 | 1890.69 |
1144281600000 | 1874.79 |
1144368000000 | 1828.37 |
1144627200000 | 1845.39 |
1144713600000 | 1818.16 |
1144800000000 | 1814.29 |
1144886400000 | 1811.08 |
1145318400000 | 1831.69 |
1145404800000 | 1860.29 |
1145491200000 | 1878.2 |
1145577600000 | 1887.79 |
1145836800000 | 1879.19 |
1145923200000 | 1915.66 |
1146009600000 | 1947.27 |
1146096000000 | 1932.39 |
1146182400000 | 1903.52 |
1146441600000 | 1907.11 |
1146528000000 | 1919.28 |
1146614400000 | 1895.69 |
1146700800000 | 1916.81 |
1146787200000 | 1928.36 |
1147046400000 | 1931.15 |
1147132800000 | 1972.79 |
1147219200000 | 1987.07 |
1147305600000 | 1966.06 |
1147392000000 | 1904.45 |
1147651200000 | 1860.45 |
1147737600000 | 1864.04 |
1147824000000 | 1785.93 |
1147910400000 | 1804.6 |
1147996800000 | 1782.55 |
1148256000000 | 1743.03 |
1148342400000 | 1805.96 |
1148428800000 | 1787.35 |
1148515200000 | 1809.92 |
1148601600000 | 1834.56 |
1148860800000 | 1843.98 |
1148947200000 | 1817.6 |
1149033600000 | 1833.14 |
1149120000000 | 1817.88 |
1149206400000 | 1835.38 |
1149465600000 | 1812.37 |
1149552000000 | 1739.36 |
1149638400000 | 1734.46 |
1149724800000 | 1684.03 |
1149811200000 | 1716.25 |
1150070400000 | 1696.25 |
1150156800000 | 1656.73 |
1150243200000 | 1649.96 |
1150329600000 | 1699.87 |
1150416000000 | 1689.15 |
1150675200000 | 1698.27 |
1150761600000 | 1716.27 |
1150848000000 | 1712.51 |
1150934400000 | 1706.62 |
1151020800000 | 1697.67 |
1151280000000 | 1691.6 |
1151366400000 | 1668.94 |
1151452800000 | 1654.42 |
1151539200000 | 1688.9 |
1151625600000 | 1751.31 |
1151884800000 | 1761.53 |
1151971200000 | 1753.42 |
1152057600000 | 1711.78 |
1152144000000 | 1738.99 |
1152230400000 | 1746.36 |
1152489600000 | 1739.02 |
1152576000000 | 1723.55 |
1152662400000 | 1731.14 |
1152748800000 | 1709.2 |
1152835200000 | 1671.38 |
1153094400000 | 1648.35 |
1153180800000 | 1627.08 |
1153267200000 | 1681.91 |
1153353600000 | 1687.97 |
1153440000000 | 1655.85 |
1153699200000 | 1679.15 |
1153785600000 | 1703.46 |
1153872000000 | 1702.9 |
1153958400000 | 1767.76 |
1154044800000 | 1799.31 |
1154304000000 | 1797.23 |
1154390400000 | 1777.6 |
1154476800000 | 1800.39 |
1154563200000 | 1783.41 |
1154649600000 | 1809.87 |
1154908800000 | 1773.89 |
1154995200000 | 1777.96 |
1155081600000 | 1820.77 |
1155168000000 | 1789.39 |
1155254400000 | 1793.57 |
1155513600000 | 1809.44 |
1155600000000 | 1825.38 |
1155686400000 | 1846.12 |
1155772800000 | 1872.51 |
1155859200000 | 1875.69 |
1156118400000 | 1876.7 |
1156204800000 | 1864.07 |
1156291200000 | 1851.79 |
1156377600000 | 1860.76 |
1156464000000 | 1855.51 |
1156723200000 | 1864.41 |
1156809600000 | 1864.52 |
1156896000000 | 1887.19 |
1156982400000 | 1881.44 |
1157068800000 | 1889.98 |
1157328000000 | 1902.22 |
1157414400000 | 1894.97 |
1157500800000 | 1863.33 |
1157587200000 | 1823.25 |
1157673600000 | 1824.19 |
1157932800000 | 1825.14 |
1158019200000 | 1860.61 |
1158105600000 | 1884.7 |
1158192000000 | 1902.3 |
1158278400000 | 1860.56 |
1158537600000 | 1863.24 |
1158624000000 | 1860.55 |
1158710400000 | 1886.4 |
1158796800000 | 1906.23 |
1158883200000 | 1886.02 |
1159142400000 | 1885.7 |
1159228800000 | 1889.38 |
1159315200000 | 1924.25 |
1159401600000 | 1915.27 |
1159488000000 | 1917.79 |
1159747200000 | 1926.6 |
1159833600000 | 1914.8 |
1159920000000 | 1924.48 |
1160006400000 | 1936.55 |
1160092800000 | 1921.29 |
1160352000000 | 1919.22 |
1160438400000 | 1921.64 |
1160524800000 | 1919.09 |
1160611200000 | 1929.01 |
1160697600000 | 1927.18 |
1160956800000 | 1938.55 |
1161043200000 | 1913.4 |
1161129600000 | 1941.28 |
1161216000000 | 1988.05 |
1161302400000 | 1986.07 |
1161561600000 | 1989 |
1161648000000 | 1984.41 |
1161734400000 | 2035.08 |
1161820800000 | 2032.24 |
1161907200000 | 2047.21 |
1162166400000 | 2034.15 |
1162252800000 | 2066.96 |
1162339200000 | 2083.28 |
1162425600000 | 2071.88 |
1162512000000 | 2068.37 |
1162771200000 | 2102.76 |
1162857600000 | 2117.02 |
1162944000000 | 2112.32 |
1163030400000 | 2114.01 |
1163116800000 | 2120.41 |
1163376000000 | 2133.12 |
1163462400000 | 2128.46 |
1163548800000 | 2165.5 |
1163635200000 | 2191.21 |
1163721600000 | 2145.89 |
1163980800000 | 2140.96 |
1164067200000 | 2130.29 |
1164153600000 | 2168.78 |
1164240000000 | 2165.42 |
1164326400000 | 2155.4 |
1164585600000 | 2105.38 |
1164672000000 | 2111.34 |
1164758400000 | 2152.92 |
1164844800000 | 2129.9 |
1164931200000 | 2120.45 |
1165190400000 | 2128.37 |
1165276800000 | 2147.55 |
1165363200000 | 2141.7 |
1165449600000 | 2148.01 |
1165536000000 | 2143.54 |
1165795200000 | 2163.6 |
1165881600000 | 2162.79 |
1165968000000 | 2178.38 |
1166054400000 | 2185.25 |
1166140800000 | 2184.02 |
1166400000000 | 2185.45 |
1166486400000 | 2194.09 |
1166572800000 | 2215.05 |
1166659200000 | 2198.87 |
1166745600000 | 2170.14 |
1167177600000 | 2205.83 |
1167264000000 | 2213.27 |
1167350400000 | 2219.44 |
1167696000000 | 2257.1 |
1167782400000 | 2248.66 |
1167868800000 | 2216.27 |
1167955200000 | 2204.51 |
1168214400000 | 2202.79 |
1168300800000 | 2202.15 |
1168387200000 | 2174.03 |
1168473600000 | 2190.68 |
1168560000000 | 2205.05 |
1168819200000 | 2224.26 |
1168905600000 | 2212.14 |
1168992000000 | 2218.04 |
1169078400000 | 2243.66 |
1169164800000 | 2274.01 |
1169424000000 | 2276.35 |
1169510400000 | 2295.58 |
1169596800000 | 2311.07 |
1169683200000 | 2281.12 |
1169769600000 | 2265.97 |
1170028800000 | 2294.6 |
1170115200000 | 2295.56 |
1170201600000 | 2277.11 |
1170288000000 | 2310.79 |
1170374400000 | 2297.62 |
1170633600000 | 2285.09 |
1170720000000 | 2291.86 |
1170806400000 | 2292.15 |
1170892800000 | 2272.19 |
1170979200000 | 2299.04 |
1171238400000 | 2276.82 |
1171324800000 | 2311.68 |
1171411200000 | 2391.48 |
1171497600000 | 2436.59 |
1171584000000 | 2443.93 |
1171843200000 | 2483.42 |
1171929600000 | 2500.58 |
1172016000000 | 2467.98 |
1172102400000 | 2448 |
1172188800000 | 2461.13 |
1172448000000 | 2462.38 |
1172534400000 | 2407.32 |
1172620800000 | 2400.3 |
1172707200000 | 2349.45 |
1172793600000 | 2341.27 |
1173052800000 | 2294.65 |
1173139200000 | 2346.37 |
1173225600000 | 2375.66 |
1173312000000 | 2394.02 |
1173398400000 | 2413.08 |
1173657600000 | 2426.95 |
1173744000000 | 2397.58 |
1173830400000 | 2347.67 |
1173916800000 | 2412.97 |
1174003200000 | 2422.21 |
1174262400000 | 2462.04 |
1174348800000 | 2484.32 |
1174435200000 | 2516.8 |
1174521600000 | 2566.79 |
1174608000000 | 2645.46 |
1174867200000 | 2615.05 |
1174953600000 | 2644.88 |
1175040000000 | 2605.56 |
1175126400000 | 2636.91 |
1175212800000 | 2630.3 |
1175472000000 | 2664.92 |
1175558400000 | 2688.28 |
1175644800000 | 2685.94 |
1175731200000 | 2693.28 |
1176163200000 | 2716.53 |
1176249600000 | 2721.63 |
1176336000000 | 2716.2 |
1176422400000 | 2733.1 |
1176681600000 | 2767.61 |
1176768000000 | 2783.28 |
1176854400000 | 2768.8 |
1176940800000 | 2760.84 |
1177027200000 | 2781.63 |
1177286400000 | 2777.07 |
1177372800000 | 2773.98 |
1177459200000 | 2836.26 |
1177545600000 | 2852.03 |
1177632000000 | 2849.03 |
1177891200000 | 2853.94 |
1177977600000 | 2843.6 |
1178064000000 | 2860.6 |
1178150400000 | 2839.39 |
1178236800000 | 2916.14 |
1178496000000 | 2896.79 |
1178582400000 | 2830.04 |
1178668800000 | 2812.69 |
1178755200000 | 2805.01 |
1178841600000 | 2836.33 |
1179100800000 | 2862.19 |
1179187200000 | 2913.96 |
1179273600000 | 2925.45 |
1179360000000 | 2901.35 |
1179446400000 | 2926.96 |
1179705600000 | 2916.82 |
1179792000000 | 2923.81 |
1179878400000 | 2974.48 |
1179964800000 | 2908.7 |
1180051200000 | 2924.91 |
1180310400000 | 2927.58 |
1180396800000 | 2965.68 |
1180483200000 | 2951.02 |
1180569600000 | 2991.09 |
1180656000000 | 3032.96 |
1180915200000 | 3026.94 |
1181001600000 | 3017.61 |
1181088000000 | 2918.42 |
1181174400000 | 2889.28 |
1181260800000 | 2860.81 |
1181520000000 | 2897.24 |
1181606400000 | 2885.08 |
1181692800000 | 2890.79 |
1181779200000 | 2969.85 |
1181865600000 | 3034.76 |
1182124800000 | 3045.32 |
1182211200000 | 3052.84 |
1182297600000 | 3058.45 |
1182384000000 | 3006.71 |
1182470400000 | 3004.44 |
1182729600000 | 3003.22 |
1182816000000 | 2981.58 |
1182902400000 | 2971.77 |
1182988800000 | 3037.49 |
1183075200000 | 3072.05 |
1183334400000 | 3094.9 |
1183420800000 | 3141.07 |
1183507200000 | 3154.93 |
1183593600000 | 3114.69 |
1183680000000 | 3186.16 |
1183939200000 | 3202.74 |
1184025600000 | 3165.33 |
1184112000000 | 3152.1 |
1184198400000 | 3207.21 |
1184284800000 | 3198.97 |
1184544000000 | 3211.57 |
1184630400000 | 3184.46 |
1184716800000 | 3122.89 |
1184803200000 | 3163.35 |
1184889600000 | 3130.7 |
1185148800000 | 3179.75 |
1185235200000 | 3127.06 |
1185321600000 | 3073.66 |
1185408000000 | 2969.03 |
1185494400000 | 2963.44 |
1185753600000 | 2982.53 |
1185840000000 | 3077.61 |
1185926400000 | 3013.82 |
1186012800000 | 3023.49 |
1186099200000 | 3014.79 |
1186358400000 | 2989.6 |
1186444800000 | 2966.45 |
1186531200000 | 2997.97 |
1186617600000 | 2927.69 |
1186704000000 | 2852.47 |
1186963200000 | 2909.3 |
1187049600000 | 2894.4 |
1187136000000 | 2873.17 |
1187222400000 | 2746.78 |
1187308800000 | 2783.23 |
1187568000000 | 2793.72 |
1187654400000 | 2826.51 |
1187740800000 | 2908.25 |
1187827200000 | 2918.53 |
1187913600000 | 2940.34 |
1188172800000 | 2956.64 |
1188259200000 | 2915.49 |
1188345600000 | 2922.62 |
1188432000000 | 2945.83 |
1188518400000 | 2987.82 |
1188777600000 | 3027.5 |
1188864000000 | 3025.37 |
1188950400000 | 2978.82 |
1189036800000 | 3000.56 |
1189123200000 | 2914.97 |
1189382400000 | 2870.26 |
1189468800000 | 2927.85 |
1189555200000 | 2943.6 |
1189641600000 | 2972.06 |
1189728000000 | 2962.33 |
1189987200000 | 2923.64 |
1190073600000 | 2954.25 |
1190160000000 | 3049.7 |
1190246400000 | 3046.54 |
1190332800000 | 3128.75 |
1190592000000 | 3172.45 |
1190678400000 | 3170.95 |
1190764800000 | 3212.5 |
1190851200000 | 3243.84 |
1190937600000 | 3247.92 |
1191196800000 | 3330.16 |
1191283200000 | 3317.32 |
1191369600000 | 3339.63 |
1191456000000 | 3344.69 |
1191542400000 | 3396.44 |
1191801600000 | 3372.24 |
1191888000000 | 3423.49 |
1191974400000 | 3451.1 |
1192060800000 | 3520.08 |
1192147200000 | 3496.3 |
1192406400000 | 3454.55 |
1192492800000 | 3407.57 |
1192579200000 | 3422.44 |
1192665600000 | 3424.27 |
1192752000000 | 3409.45 |
1193011200000 | 3344.02 |
1193097600000 | 3392.74 |
1193184000000 | 3375.18 |
1193270400000 | 3464.56 |
1193356800000 | 3550.16 |
1193616000000 | 3611.21 |
1193702400000 | 3579.54 |
1193788800000 | 3642.74 |
1193875200000 | 3568.09 |
1193961600000 | 3551.75 |
1194220800000 | 3497.05 |
1194307200000 | 3517.27 |
1194393600000 | 3480.36 |
1194480000000 | 3427.47 |
1194566400000 | 3371.51 |
1194825600000 | 3326.39 |
1194912000000 | 3276.08 |
1194998400000 | 3325.39 |
1195084800000 | 3255.92 |
1195171200000 | 3177.34 |
1195430400000 | 3054.26 |
1195516800000 | 3145.99 |
1195603200000 | 3040.89 |
1195689600000 | 3042.4 |
1195776000000 | 3087.3 |
1196035200000 | 3104.57 |
1196121600000 | 3070.77 |
1196208000000 | 3177.34 |
1196294400000 | 3178.33 |
1196380800000 | 3202.97 |
1196640000000 | 3172.97 |
1196726400000 | 3094.09 |
1196812800000 | 3143.84 |
1196899200000 | 3102.89 |
1196985600000 | 3159.32 |
1197244800000 | 3228.25 |
1197331200000 | 3217.74 |
1197417600000 | 3205.62 |
1197504000000 | 3085.1 |
1197590400000 | 3028.55 |
1197849600000 | 2934.24 |
1197936000000 | 2963.96 |
1198022400000 | 2919.98 |
1198108800000 | 2924.5 |
1198195200000 | 3015.74 |
1198454400000 | 3026.46 |
1198713600000 | 3049.14 |
1198800000000 | 3090.17 |
1199059200000 | 3065.49 |
1199232000000 | 3037.12 |
1199318400000 | 2962.42 |
1199404800000 | 2808.38 |
1199664000000 | 2785.4 |
1199750400000 | 2800.1 |
1199836800000 | 2731.23 |
1199923200000 | 2760.96 |
1200009600000 | 2808.68 |
1200268800000 | 2873.86 |
1200355200000 | 2760.66 |
1200441600000 | 2731.67 |
1200528000000 | 2681.56 |
1200614400000 | 2621.65 |
1200873600000 | 2527.11 |
1200960000000 | 2578.17 |
1201046400000 | 2473.28 |
1201132800000 | 2632.19 |
1201219200000 | 2658.07 |
1201478400000 | 2710.43 |
1201564800000 | 2739.3 |
1201651200000 | 2676.79 |
1201737600000 | 2652.94 |
1201824000000 | 2705.41 |
1202083200000 | 2734.03 |
1202169600000 | 2559.69 |
1202256000000 | 2553.79 |
1202342400000 | 2456.98 |
1202428800000 | 2452.2 |
1202688000000 | 2431 |
1202774400000 | 2564.4 |
1202860800000 | 2600.93 |
1202947200000 | 2577.91 |
1203033600000 | 2566.57 |
1203292800000 | 2618.9 |
1203379200000 | 2661.1 |
1203465600000 | 2620.61 |
1203552000000 | 2664.33 |
1203638400000 | 2598.51 |
1203897600000 | 2630.73 |
1203984000000 | 2710.21 |
1204070400000 | 2771.37 |
1204156800000 | 2729.87 |
1204243200000 | 2689.13 |
1204502400000 | 2709.16 |
1204588800000 | 2618.41 |
1204675200000 | 2682.17 |
1204761600000 | 2657.79 |
1204848000000 | 2628.22 |
1205107200000 | 2594.81 |
1205193600000 | 2585.59 |
1205280000000 | 2649.74 |
1205366400000 | 2604.48 |
1205452800000 | 2594.99 |
1205712000000 | 2557.98 |
1205798400000 | 2691.89 |
1205884800000 | 2711.21 |
1205971200000 | 2698.23 |
1206403200000 | 2840.97 |
1206489600000 | 2863.69 |
1206576000000 | 2878.99 |
1206662400000 | 2871.41 |
1206921600000 | 2899.13 |
1207008000000 | 2905.59 |
1207094400000 | 2886.32 |
1207180800000 | 2868.93 |
1207267200000 | 2869.8 |
1207526400000 | 2883.47 |
1207612800000 | 2857.01 |
1207699200000 | 2861.32 |
1207785600000 | 2836.02 |
1207872000000 | 2819.95 |
1208131200000 | 2775.54 |
1208217600000 | 2753.99 |
1208304000000 | 2825.31 |
1208390400000 | 2836.5 |
1208476800000 | 2860.05 |
1208736000000 | 2855.64 |
1208822400000 | 2863.29 |
1208908800000 | 2854.9 |
1208995200000 | 2827.16 |
1209081600000 | 2889.52 |
1209340800000 | 2899.52 |
1209427200000 | 2863.94 |
1209513600000 | 2844.2 |
1209600000000 | 2824.34 |
1209686400000 | 2886.45 |
1209945600000 | 2901.71 |
1210032000000 | 2899.32 |
1210118400000 | 2927.09 |
1210204800000 | 2944.35 |
1210291200000 | 2907.69 |
1210550400000 | 2923.61 |
1210636800000 | 2933.28 |
1210723200000 | 2948.65 |
1210809600000 | 2952.76 |
1210896000000 | 3015.71 |
1211155200000 | 3036.89 |
1211241600000 | 2985.73 |
1211328000000 | 2922.86 |
1211414400000 | 2912.3 |
1211500800000 | 2854.45 |
1211760000000 | 2827.94 |
1211846400000 | 2835.32 |
1211932800000 | 2852.47 |
1212019200000 | 2830.35 |
1212105600000 | 2851.01 |
1212364800000 | 2776.31 |
1212451200000 | 2756.19 |
1212537600000 | 2735.88 |
1212624000000 | 2732.43 |
1212710400000 | 2666.4 |
1212969600000 | 2648.12 |
1213056000000 | 2597.41 |
1213142400000 | 2530.97 |
1213228800000 | 2529.72 |
1213315200000 | 2539.42 |
1213574400000 | 2549.6 |
1213660800000 | 2618.18 |
1213747200000 | 2581.76 |
1213833600000 | 2561.64 |
1213920000000 | 2538.61 |
1214179200000 | 2477.55 |
1214265600000 | 2425.35 |
1214352000000 | 2510.52 |
1214438400000 | 2434.19 |
1214524800000 | 2416.28 |
1214784000000 | 2429.22 |
1214870400000 | 2368.05 |
1214956800000 | 2382.56 |
1215043200000 | 2369.5 |
1215129600000 | 2330.85 |
1215388800000 | 2348.39 |
1215475200000 | 2314.04 |
1215561600000 | 2348.66 |
1215648000000 | 2319.43 |
1215734400000 | 2256.9 |
1215993600000 | 2307.88 |
1216080000000 | 2329.04 |
1216166400000 | 2415.7 |
1216252800000 | 2479.7 |
1216339200000 | 2508.9 |
1216598400000 | 2537.09 |
1216684800000 | 2536.54 |
1216771200000 | 2637.14 |
1216857600000 | 2524.65 |
1216944000000 | 2551.24 |
1217203200000 | 2519.85 |
1217289600000 | 2481.43 |
1217376000000 | 2467.84 |
1217462400000 | 2453.13 |
1217548800000 | 2367.75 |
1217808000000 | 2348.14 |
1217894400000 | 2421.39 |
1217980800000 | 2435.2 |
1218067200000 | 2428.05 |
1218153600000 | 2451.79 |
1218412800000 | 2513.9 |
1218499200000 | 2540.64 |
1218585600000 | 2436.65 |
1218672000000 | 2454.09 |
1218758400000 | 2438.34 |
1219017600000 | 2427.59 |
1219104000000 | 2370.85 |
1219190400000 | 2359.76 |
1219276800000 | 2346.76 |
1219363200000 | 2401.15 |
1219622400000 | 2380.24 |
1219708800000 | 2356.88 |
1219795200000 | 2346.57 |
1219881600000 | 2374.8 |
1219968000000 | 2361.26 |
1220227200000 | 2378.97 |
1220313600000 | 2422.32 |
1220400000000 | 2406.48 |
1220486400000 | 2326.93 |
1220572800000 | 2241.49 |
1220832000000 | 2281.61 |
1220918400000 | 2280.46 |
1221004800000 | 2283.58 |
1221091200000 | 2254.86 |
1221177600000 | 2294.86 |
1221436800000 | 2219.11 |
1221523200000 | 2234.61 |
1221609600000 | 2228.98 |
1221696000000 | 2433.3 |
1221782400000 | 2460.22 |
1222041600000 | 2490.8 |
1222128000000 | 2436.08 |
1222214400000 | 2356.02 |
1222300800000 | 2395.6 |
1222387200000 | 2338.67 |
1222646400000 | 2262.47 |
1222732800000 | 2184.15 |
1222819200000 | 2069.4 |
1222905600000 | 1948.21 |
1222992000000 | 1999.28 |
1223251200000 | 1837.89 |
1223337600000 | 1840.59 |
1223424000000 | 1770.93 |
1223510400000 | 1754.49 |
1223596800000 | 1727.96 |
1223856000000 | 1915.9 |
1223942400000 | 1993.52 |
1224028800000 | 1930.81 |
1224115200000 | 1855.43 |
1224201600000 | 1826.3 |
1224460800000 | 1678.27 |
1224547200000 | 1611.38 |
1224633600000 | 1506.58 |
1224720000000 | 1432.61 |
1224806400000 | 1306.42 |
1225065600000 | 1698.36 |
1225152000000 | 2396.15 |
1225238400000 | 1886.39 |
1225324800000 | 1932.67 |
1225411200000 | 1937.9 |
1225670400000 | 1805.01 |
1225756800000 | 1930.37 |
1225843200000 | 1921.27 |
1225929600000 | 1770.56 |
1226016000000 | 1782.34 |
1226275200000 | 1802.24 |
1226361600000 | 1675.65 |
1226448000000 | 1608.57 |
1226534400000 | 1649.63 |
1226620800000 | 1647.05 |
1226880000000 | 1567.01 |
1226966400000 | 1593.22 |
1227052800000 | 1487.47 |
1227139200000 | 1406.01 |
1227225600000 | 1412.46 |
1227484800000 | 1511.84 |
1227571200000 | 1425.4 |
1227657600000 | 1503.95 |
1227744000000 | 1539.62 |
1227830400000 | 1462.3 |
1228089600000 | 1383.17 |
1228176000000 | 1455.98 |
1228262400000 | 1461.59 |
1228348800000 | 1476.15 |
1228435200000 | 1395.06 |
1228694400000 | 1522.74 |
1228780800000 | 1564.26 |
1228867200000 | 1600.84 |
1228953600000 | 1603.88 |
1229040000000 | 1572.78 |
1229299200000 | 1593.52 |
1229385600000 | 1627.74 |
1229472000000 | 1690.46 |
1229558400000 | 1739.44 |
1229644800000 | 1617.01 |
1229904000000 | 1558.45 |
1229990400000 | 1554.3 |
1230076800000 | 1555.84 |
1230508800000 | 1597.97 |
1230595200000 | 1627.31 |
1230681600000 | 1605.06 |
1230854400000 | 1680.37 |
1231113600000 | 1618.19 |
1231200000000 | 1654.54 |
1231286400000 | 1704.05 |
1231372800000 | 1706.49 |
1231459200000 | 1684.07 |
1231718400000 | 1627.04 |
1231804800000 | 1547.6 |
1231891200000 | 1483.29 |
1231977600000 | 1428.21 |
1232064000000 | 1434.48 |
1232323200000 | 1393.03 |
1232409600000 | 1328.67 |
1232496000000 | 1322.9 |
1232582400000 | 1268.43 |
1232668800000 | 1231.4 |
1232928000000 | 1303.67 |
1233014400000 | 1329.23 |
1233100800000 | 1406.66 |
1233187200000 | 1333.57 |
1233273600000 | 1307.99 |
1233532800000 | 1273.58 |
1233619200000 | 1316.02 |
1233705600000 | 1372.45 |
1233792000000 | 1349.66 |
1233878400000 | 1438.4 |
1234137600000 | 1525.89 |
1234224000000 | 1457.34 |
1234310400000 | 1453.38 |
1234396800000 | 1404.32 |
1234483200000 | 1433.11 |
1234742400000 | 1389.24 |
1234828800000 | 1300.82 |
1234915200000 | 1273.29 |
1235001600000 | 1286.97 |
1235088000000 | 1213.67 |
1235347200000 | 1156.71 |
1235433600000 | 1131.5 |
1235520000000 | 1123.58 |
1235606400000 | 1170.95 |
1235692800000 | 1125.83 |
1235952000000 | 1090.78 |
1236038400000 | 1091.18 |
1236124800000 | 1176.9 |
1236211200000 | 1108.3 |
1236297600000 | 1123.93 |
1236556800000 | 1120.17 |
1236643200000 | 1224.5 |
1236729600000 | 1276.21 |
1236816000000 | 1298.13 |
1236902400000 | 1295.88 |
1237161600000 | 1321.71 |
1237248000000 | 1324.01 |
1237334400000 | 1320.87 |
1237420800000 | 1410.08 |
1237507200000 | 1391.23 |
1237766400000 | 1415.34 |
1237852800000 | 1393.05 |
1237939200000 | 1423.02 |
1238025600000 | 1459.53 |
1238112000000 | 1455.48 |
1238371200000 | 1323.97 |
1238457600000 | 1350.33 |
1238544000000 | 1377.78 |
1238630400000 | 1589.19 |
1238716800000 | 1641.8 |
1238976000000 | 1600.06 |
1239062400000 | 1544.52 |
1239148800000 | 1615.34 |
1239235200000 | 1654.43 |
1239667200000 | 1682.08 |
1239753600000 | 1657.82 |
1239840000000 | 1681.63 |
1239926400000 | 1746.89 |
1240185600000 | 1621.71 |
1240272000000 | 1624.17 |
1240358400000 | 1668.22 |
1240444800000 | 1678.31 |
1240531200000 | 1766.98 |
1240790400000 | 1763.82 |
1240876800000 | 1700.59 |
1240963200000 | 1772.08 |
1241049600000 | 1778.9 |
1241136000000 | 1778.99 |
1241395200000 | 1846.8 |
1241481600000 | 1861.73 |
1241568000000 | 1863.2 |
1241654400000 | 1828.83 |
1241740800000 | 1832.1 |
1242000000000 | 1783.11 |
1242086400000 | 1754.36 |
1242172800000 | 1663.9 |
1242259200000 | 1695.95 |
1242345600000 | 1696.82 |
1242604800000 | 1727.89 |
1242691200000 | 1776.21 |
1242777600000 | 1837.07 |
1242864000000 | 1797.98 |
1242950400000 | 1825.42 |
1243209600000 | 1813.25 |
1243296000000 | 1842.23 |
1243382400000 | 1850.63 |
1243468800000 | 1817.74 |
1243555200000 | 1862.22 |
1243814400000 | 1984.89 |
1243900800000 | 2055.39 |
1243987200000 | 1968.68 |
1244073600000 | 1991 |
1244160000000 | 1985.05 |
1244419200000 | 1945.45 |
1244505600000 | 1964.54 |
1244592000000 | 2007.86 |
1244678400000 | 2050.73 |
1244764800000 | 2027.87 |
1245024000000 | 1907.19 |
1245110400000 | 1894.76 |
1245196800000 | 1846.7 |
1245283200000 | 1843.27 |
1245369600000 | 1817.51 |
1245628800000 | 1750.13 |
1245715200000 | 1782.25 |
1245801600000 | 1870.3 |
1245888000000 | 1848.86 |
1245974400000 | 1876.02 |
1246233600000 | 1907.85 |
1246320000000 | 1877.99 |
1246406400000 | 1935.25 |
1246492800000 | 1826.01 |
1246579200000 | 1821.47 |
1246838400000 | 1768.33 |
1246924800000 | 1750.47 |
1247011200000 | 1686 |
1247097600000 | 1717.26 |
1247184000000 | 1704.06 |
1247443200000 | 1773.79 |
1247529600000 | 1841.98 |
1247616000000 | 1948.02 |
1247702400000 | 1979.56 |
1247788800000 | 1996.43 |
1248048000000 | 1991.18 |
1248134400000 | 2064.73 |
1248220800000 | 2067.44 |
1248307200000 | 2112.63 |
1248393600000 | 2124.16 |
1248652800000 | 2078.64 |
1248739200000 | 2050.7199 |
1248825600000 | 2073.7 |
1248912000000 | 2134.95 |
1248998400000 | 2183.5 |
1249257600000 | 2307.43 |
1249344000000 | 2299.16 |
1249430400000 | 2228.96 |
1249516800000 | 2242.17 |
1249603200000 | 2235.9 |
1249862400000 | 2179 |
1249948800000 | 2117.83 |
1250035200000 | 2146.66 |
1250121600000 | 2216.16 |
1250208000000 | 2132.77 |
1250467200000 | 2029.19 |
1250553600000 | 2050.67 |
1250640000000 | 2021.8 |
1250726400000 | 2066.64 |
1250812800000 | 2125.51 |
1251072000000 | 2124.33 |
1251158400000 | 2126.2199 |
1251244800000 | 2085.63 |
1251331200000 | 2034.47 |
1251417600000 | 2076.82 |
1251676800000 | 2041.92 |
1251763200000 | 1961.03 |
1251849600000 | 1927.06 |
1251936000000 | 1916.81 |
1252022400000 | 1984.57 |
1252281600000 | 2041.42 |
1252368000000 | 2059.71 |
1252454400000 | 2146.29 |
1252540800000 | 2138.03 |
1252627200000 | 2174.28 |
1252886400000 | 2165.38 |
1252972800000 | 2167.59 |
1253059200000 | 2229.92 |
1253145600000 | 2215.31 |
1253232000000 | 2162.68 |
1253491200000 | 2129.89 |
1253577600000 | 2186.41 |
1253664000000 | 2150.07 |
1253750400000 | 2123.9699 |
1253836800000 | 2119.11 |
1254096000000 | 2152.43 |
1254182400000 | 2140.76 |
1254268800000 | 2135.09 |
1254355200000 | 2098.28 |
1254441600000 | 2059.29 |
1254700800000 | 2080.07 |
1254787200000 | 2158.31 |
1254873600000 | 2149.38 |
1254960000000 | 2238.02 |
1255046400000 | 2245.94 |
1255305600000 | 2307.08 |
1255392000000 | 2290.13 |
1255478400000 | 2362.04 |
1255564800000 | 2368.09 |
1255651200000 | 2333.44 |
1255910400000 | 2438.4 |
1255996800000 | 2420.8 |
1256083200000 | 2402.8 |
1256169600000 | 2374.09 |
1256256000000 | 2384.11 |
1256515200000 | 2322.48 |
1256601600000 | 2248.08 |
1256688000000 | 2135.55 |
1256774400000 | 2215.75 |
1256860800000 | 2146.71 |
1257120000000 | 2178.12 |
1257206400000 | 2089.87 |
1257292800000 | 2177.66 |
1257379200000 | 2207.17 |
1257465600000 | 2219.7199 |
1257724800000 | 2277.11 |
1257811200000 | 2219.85 |
1257897600000 | 2243.15 |
1257984000000 | 2219.93 |
1258070400000 | 2231.4899 |
1258329600000 | 2319.56 |
1258416000000 | 2256.94 |
1258502400000 | 2288.91 |
1258588800000 | 2222.65 |
1258675200000 | 2179.85 |
1258934400000 | 2242.27 |
1259020800000 | 2208.2 |
1259107200000 | 2210.4 |
1259193600000 | 2107.9899 |
1259280000000 | 2155.67 |
1259539200000 | 2120.16 |
1259625600000 | 2195.36 |
1259712000000 | 2195.78 |
1259798400000 | 2214.41 |
1259884800000 | 2213.04 |
1260144000000 | 2207.35 |
1260230400000 | 2152 |
1260316800000 | 2129.15 |
1260403200000 | 2133.2399 |
1260489600000 | 2136.23 |
1260748800000 | 2158.79 |
1260835200000 | 2151.28 |
1260921600000 | 2179.46 |
1261008000000 | 2131.58 |
1261094400000 | 2088.38 |
1261353600000 | 2096.32 |
1261440000000 | 2109.87 |
1261526400000 | 2125.26 |
1261612800000 | 2130.68 |
1261958400000 | 2136.7399 |
1262044800000 | 2144.4899 |
1262131200000 | 2118.12 |
1262217600000 | 2129 |
1262563200000 | 2179.69 |
1262649600000 | 2197.81 |
1262736000000 | 2223.63 |
1262822400000 | 2223.13 |
1262908800000 | 2222.04 |
1263168000000 | 2257.46 |
1263254400000 | 2205.69 |
1263340800000 | 2224.61 |
1263427200000 | 2255.71 |
1263513600000 | 2206.67 |
1263772800000 | 2230.43 |
1263859200000 | 2204.44 |
1263945600000 | 2121.85 |
1264032000000 | 2068 |
1264118400000 | 2050.42 |
1264377600000 | 2011.34 |
1264464000000 | 2004.86 |
1264550400000 | 1952.26 |
1264636800000 | 1917.07 |
1264723200000 | 1952.63 |
1264982400000 | 1976.98 |
1265068800000 | 1990.29 |
1265155200000 | 1996.56 |
1265241600000 | 1904.08 |
1265328000000 | 1827.08 |
1265587200000 | 1832.92 |
1265673600000 | 1841.3 |
1265760000000 | 1836.81 |
1265846400000 | 1781.61 |
1265932800000 | 1741.12 |
1266192000000 | 1737 |
1266278400000 | 1783.71 |
1266364800000 | 1814.1 |
1266451200000 | 1788.3 |
1266537600000 | 1804.13 |
1266796800000 | 1792.3 |
1266883200000 | 1753.05 |
1266969600000 | 1752.53 |
1267056000000 | 1712.41 |
1267142400000 | 1751.04 |
1267401600000 | 1762.08 |
1267488000000 | 1814.53 |
1267574400000 | 1853.94 |
1267660800000 | 1850.47 |
1267747200000 | 1912.39 |
1268006400000 | 1910.66 |
1268092800000 | 1893.5 |
1268179200000 | 1934.09 |
1268265600000 | 1959.04 |
1268352000000 | 1982.52 |
1268611200000 | 1951.65 |
1268697600000 | 1998.12 |
1268784000000 | 1999.92 |
1268870400000 | 1976.18 |
1268956800000 | 1955.58 |
1269216000000 | 1964.58 |
1269302400000 | 1967.86 |
1269388800000 | 1956.85 |
1269475200000 | 1986.41 |
1269561600000 | 1998.19 |
1269820800000 | 2012.04 |
1269907200000 | 1967.35 |
1269993600000 | 1988.08 |
1270080000000 | 2023.65 |
1270512000000 | 2025.52 |
1270598400000 | 1996.47 |
1270684800000 | 1965.51 |
1270771200000 | 1989.34 |
1271030400000 | 2012.5 |
1271116800000 | 2014.77 |
1271203200000 | 2053.17 |
1271289600000 | 2048.94 |
1271376000000 | 2029.57 |
1271635200000 | 2000.86 |
1271721600000 | 2102.94 |
1271808000000 | 2094.98 |
1271894400000 | 2062.4 |
1271980800000 | 2114.41 |
1272240000000 | 2132.9899 |
1272326400000 | 2064.9 |
1272412800000 | 2005.8 |
1272499200000 | 2054.61 |
1272585600000 | 2062.08 |
1272844800000 | 2051.26 |
1272931200000 | 1935.14 |
1273017600000 | 1885.79 |
1273104000000 | 1856.5 |
1273190400000 | 1781.58 |
1273449600000 | 1930.88 |
1273536000000 | 1930 |
1273622400000 | 1966.59 |
1273708800000 | 1976.41 |
1273795200000 | 1883.89 |
1274054400000 | 1860.21 |
1274140800000 | 1901.09 |
1274227200000 | 1816.11 |
1274313600000 | 1754.82 |
1274400000000 | 1793.88 |
1274659200000 | 1774.14 |
1274745600000 | 1683.16 |
1274832000000 | 1734.53 |
1274918400000 | 1812.07 |
1275004800000 | 1826.16 |
1275264000000 | 1838.28 |
1275350400000 | 1834.8 |
1275436800000 | 1825.01 |
1275523200000 | 1864.38 |
1275609600000 | 1790.34 |
1275868800000 | 1764.74 |
1275955200000 | 1744.86 |
1276041600000 | 1815.38 |
1276128000000 | 1886.12 |
1276214400000 | 1884.57 |
1276473600000 | 1931.11 |
1276560000000 | 1937.85 |
1276646400000 | 1910.33 |
1276732800000 | 1958.65 |
1276819200000 | 1991.98 |
1277078400000 | 2044.3 |
1277164800000 | 2016.49 |
1277251200000 | 1992.66 |
1277337600000 | 1975.52 |
1277424000000 | 1923.12 |
1277683200000 | 1975.3 |
1277769600000 | 1864.63 |
1277856000000 | 1884.39 |
1277942400000 | 1842.25 |
1278028800000 | 1871.55 |
1278288000000 | 1857.16 |
1278374400000 | 1931.74 |
1278460800000 | 1960.16 |
1278547200000 | 1973.42 |
1278633600000 | 1984.06 |
1278892800000 | 1989.65 |
1278979200000 | 2099.32 |
1279065600000 | 2094.9899 |
1279152000000 | 2106.18 |
1279238400000 | 2107.3 |
1279497600000 | 2081.87 |
1279584000000 | 2035.85 |
1279670400000 | 2052.39 |
1279756800000 | 2134.57 |
1279843200000 | 2136.2399 |
1280102400000 | 2175.59 |
1280188800000 | 2142.82 |
1280275200000 | 2135.04 |
1280361600000 | 2145.58 |
1280448000000 | 2139.53 |
1280707200000 | 2201.15 |
1280793600000 | 2248.2399 |
1280880000000 | 2221.53 |
1280966400000 | 2250.86 |
1281052800000 | 2231.95 |
1281312000000 | 2247.52 |
1281398400000 | 2189.92 |
1281484800000 | 2097.15 |
1281571200000 | 2058.1 |
1281657600000 | 2044.46 |
1281916800000 | 2071.56 |
1282003200000 | 2123.68 |
1282089600000 | 2122.4 |
1282176000000 | 2094.08 |
1282262400000 | 2032.22 |
1282521600000 | 2035.87 |
1282608000000 | 2013.47 |
1282694400000 | 1978.55 |
1282780800000 | 2020.09 |
1282867200000 | 2032.1 |
1283126400000 | 2008.25 |
1283212800000 | 2018.29 |
1283299200000 | 2119.06 |
1283385600000 | 2149.23 |
1283472000000 | 2176.83 |
1283731200000 | 2171.2399 |
1283817600000 | 2129.43 |
1283904000000 | 2162.16 |
1283990400000 | 2205.92 |
1284076800000 | 2239.8 |
1284336000000 | 2276.39 |
1284422400000 | 2311.04 |
1284508800000 | 2329.15 |
1284595200000 | 2328.9699 |
1284681600000 | 2345.44 |
1284940800000 | 2408.67 |
1285027200000 | 2410.09 |
1285113600000 | 2425.4 |
1285200000000 | 2399.44 |
1285286400000 | 2506.38 |
1285545600000 | 2504.41 |
1285632000000 | 2486.54 |
1285718400000 | 2495.84 |
1285804800000 | 2524.81 |
1285891200000 | 2491.7399 |
1286150400000 | 2414.89 |
1286236800000 | 2491.3 |
1286323200000 | 2498.2 |
1286409600000 | 2556.39 |
1286496000000 | 2557.67 |
1286755200000 | 2568.03 |
1286841600000 | 2600.76 |
1286928000000 | 2646.2 |
1287014400000 | 2664.81 |
1287100800000 | 2667.6 |
1287360000000 | 2653.75 |
1287446400000 | 2597.67 |
1287532800000 | 2662.54 |
1287619200000 | 2727.18 |
1287705600000 | 2745.03 |
1287964800000 | 2806.4899 |
1288051200000 | 2755.7399 |
1288137600000 | 2690.12 |
1288224000000 | 2708.59 |
1288310400000 | 2739.7399 |
1288569600000 | 2745.09 |
1288656000000 | 2764.62 |
1288742400000 | 2762.81 |
1288828800000 | 2874.17 |
1288915200000 | 2830.41 |
1289174400000 | 2807.96 |
1289260800000 | 2885.94 |
1289347200000 | 2781.66 |
1289433600000 | 2790.15 |
1289520000000 | 2820.14 |
1289779200000 | 2850.86 |
1289865600000 | 2779.01 |
1289952000000 | 2784.16 |
1290038400000 | 2885.84 |
1290124800000 | 2919.2399 |
1290384000000 | 2939.45 |
1290470400000 | 2818.98 |
1290556800000 | 2911.07 |
1290643200000 | 2942.06 |
1290729600000 | 2877.28 |
1290988800000 | 2762.88 |
1291075200000 | 2740.29 |
1291161600000 | 2865.53 |
1291248000000 | 2987.51 |
1291334400000 | 3064.93 |
1291593600000 | 3037.1 |
1291680000000 | 3094.25 |
1291766400000 | 3011.08 |
1291852800000 | 2929.58 |
1291939200000 | 3015.31 |
1292198400000 | 3087.15 |
1292284800000 | 3046.59 |
1292371200000 | 3025.94 |
1292457600000 | 2993.17 |
1292544000000 | 2934.33 |
1292803200000 | 2963.3 |
1292889600000 | 3033.37 |
1292976000000 | 3030.43 |
1293062400000 | 3005.18 |
1293148800000 | 3002.17 |
1293408000000 | 2893.96 |
1293494400000 | 2885.29 |
1293580800000 | 2896.16 |
1293667200000 | 2919.52 |
1293753600000 | 2947.52 |
1294012800000 | 3042.7199 |
1294099200000 | 3042.41 |
1294185600000 | 3004.3 |
1294272000000 | 2986.2199 |
1294358400000 | 2998.62 |
1294617600000 | 2969.8 |
1294704000000 | 3051.93 |
1294790400000 | 3069.26 |
1294876800000 | 3087.83 |
1294963200000 | 3130.81 |
1295222400000 | 3122.95 |
1295308800000 | 3170.53 |
1295395200000 | 3134.2 |
1295481600000 | 3008.58 |
1295568000000 | 3037.94 |
1295827200000 | 3040.09 |
1295913600000 | 3050.95 |
1296000000000 | 3132.82 |
1296086400000 | 3131.59 |
1296172800000 | 3075.96 |
1296432000000 | 3049.13 |
1296518400000 | 3080.76 |
1296604800000 | 3038.9 |
1296691200000 | 3025.38 |
1296777600000 | 2999.5 |
1297036800000 | 3060.63 |
1297123200000 | 3192.34 |
1297209600000 | 3183.7199 |
1297296000000 | 3172.34 |
1297382400000 | 3211.92 |
1297641600000 | 3182.58 |
1297728000000 | 3153.69 |
1297814400000 | 3134.16 |
1297900800000 | 3112.79 |
1297987200000 | 3107.42 |
1298246400000 | 3076.11 |
1298332800000 | 3105.48 |
1298419200000 | 3017.35 |
1298505600000 | 2950.84 |
1298592000000 | 3030.67 |
1298851200000 | 3075.48 |
1298937600000 | 3059.87 |
1299024000000 | 3019.58 |
1299110400000 | 3032.52 |
1299196800000 | 2993.6 |
1299456000000 | 2998.59 |
1299542400000 | 3024.9699 |
1299628800000 | 3053.7 |
1299715200000 | 2950.25 |
1299801600000 | 2928.92 |
1300060800000 | 2908.7399 |
1300147200000 | 2818.69 |
1300233600000 | 2742.7399 |
1300320000000 | 2808.76 |
1300406400000 | 2890.06 |
1300665600000 | 2946.75 |
1300752000000 | 2906.3 |
1300838400000 | 2916.71 |
1300924800000 | 3026.75 |
1301011200000 | 3010.88 |
1301270400000 | 2996.93 |
1301356800000 | 2997.44 |
1301443200000 | 3047.86 |
1301529600000 | 3047.08 |
1301616000000 | 3109.4899 |
1301875200000 | 3138.17 |
1301961600000 | 3156.64 |
1302048000000 | 3190.35 |
1302134400000 | 3128.81 |
1302220800000 | 3139.26 |
1302480000000 | 3082.95 |
1302566400000 | 3046.45 |
1302652800000 | 3095.14 |
1302739200000 | 3092.68 |
1302825600000 | 3077.7399 |
1303084800000 | 2969.92 |
1303171200000 | 3046.44 |
1303257600000 | 3213.07 |
1303344000000 | 3253.06 |
1303776000000 | 3331.9 |
1303862400000 | 3400.08 |
1303948800000 | 3479.53 |
1304035200000 | 3503.76 |
1304294400000 | 3543.43 |
1304380800000 | 3482.66 |
1304467200000 | 3435.25 |
1304553600000 | 3352.71 |
1304640000000 | 3391.19 |
1304899200000 | 3293.25 |
1304985600000 | 3364.27 |
1305072000000 | 3341.86 |
1305158400000 | 3297.91 |
1305244800000 | 3286.94 |
1305504000000 | 3275.13 |
1305590400000 | 3195.4 |
1305676800000 | 3228.93 |
1305763200000 | 3265.96 |
1305849600000 | 3202.79 |
1306108800000 | 3082.01 |
1306195200000 | 3148.21 |
1306281600000 | 3168.73 |
1306368000000 | 3145.98 |
1306454400000 | 3227.91 |
1306713600000 | 3227.71 |
1306800000000 | 3296.39 |
1306886400000 | 3286.23 |
1306972800000 | 3231.95 |
1307059200000 | 3274.08 |
1307318400000 | 3277.34 |
1307404800000 | 3285.34 |
1307491200000 | 3260.71 |
1307577600000 | 3307.05 |
1307664000000 | 3215.19 |
1307923200000 | 3219.61 |
1308009600000 | 3291.11 |
1308096000000 | 3223.07 |
1308182400000 | 3203.17 |
1308268800000 | 3256.48 |
1308528000000 | 3271.18 |
1308614400000 | 3359.37 |
1308700800000 | 3389.31 |
1308787200000 | 3295.56 |
1308873600000 | 3348.04 |
1309132800000 | 3398.09 |
1309219200000 | 3493.93 |
1309305600000 | 3551.73 |
1309392000000 | 3601.04 |
1309478400000 | 3587.67 |
1309737600000 | 3657.02 |
1309824000000 | 3656.65 |
1309910400000 | 3605.55 |
1309996800000 | 3646.77 |
1310083200000 | 3575.75 |
1310342400000 | 3393.7 |
1310428800000 | 3421.63 |
1310515200000 | 3546.39 |
1310601600000 | 3534.83 |
1310688000000 | 3576.8 |
1310947200000 | 3453.02 |
1311033600000 | 3541.31 |
1311120000000 | 3553.89 |
1311206400000 | 3564.12 |
1311292800000 | 3604.73 |
1311552000000 | 3642.37 |
1311638400000 | 3595.41 |
1311724800000 | 3488.96 |
1311811200000 | 3428.87 |
1311897600000 | 3428.19 |
1312156800000 | 3309.4 |
1312243200000 | 3187.15 |
1312329600000 | 3105.66 |
1312416000000 | 2911.06 |
1312502400000 | 2846.25 |
1312761600000 | 2611.61 |
1312848000000 | 2700.88 |
1312934400000 | 2575.5 |
1313020800000 | 2694.7399 |
1313107200000 | 2795.36 |
1313366400000 | 2819.69 |
1313452800000 | 2778.26 |
1313539200000 | 2788.55 |
1313625600000 | 2554.59 |
1313712000000 | 2495.55 |
1313971200000 | 2418.7399 |
1314057600000 | 2444.89 |
1314144000000 | 2561.17 |
1314230400000 | 2544 |
1314316800000 | 2552.17 |
1314576000000 | 2633.4699 |
1314662400000 | 2625.78 |
1314748800000 | 2732.16 |
1314835200000 | 2676.7199 |
1314921600000 | 2543.28 |
1315180800000 | 2380 |
1315267200000 | 2326.91 |
1315353600000 | 2469.41 |
1315440000000 | 2443.7399 |
1315526400000 | 2276.34 |
1315785600000 | 2200.17 |
1315872000000 | 2257.62 |
1315958400000 | 2370.48 |
1316044800000 | 2477.38 |
1316131200000 | 2511.28 |
1316390400000 | 2390.76 |
1316476800000 | 2488.66 |
1316563200000 | 2404.63 |
1316649600000 | 2210.52 |
1316736000000 | 2208.57 |
1316995200000 | 2174.96 |
1317081600000 | 2355.92 |
1317168000000 | 2327.63 |
1317254400000 | 2342.61 |
1317340800000 | 2207.6 |
1317600000000 | 2098.13 |
1317686400000 | 1968.1 |
1317772800000 | 2100.32 |
1317859200000 | 2208.34 |
1317945600000 | 2265.7199 |
1318204800000 | 2394.95 |
1318291200000 | 2412.4899 |
1318377600000 | 2533.28 |
1318464000000 | 2489.55 |
1318550400000 | 2579.91 |
1318809600000 | 2484.46 |
1318896000000 | 2499.34 |
1318982400000 | 2498.43 |
1319068800000 | 2428.88 |
1319155200000 | 2580.03 |
1319414400000 | 2652.07 |
1319500800000 | 2644.25 |
1319587200000 | 2624.03 |
1319673600000 | 2838.69 |
1319760000000 | 2865.78 |
1320019200000 | 2678.9899 |
1320105600000 | 2475.07 |
1320192000000 | 2580.55 |
1320278400000 | 2657.28 |
1320364800000 | 2566.6 |
1320624000000 | 2571.17 |
1320710400000 | 2582.2199 |
1320796800000 | 2481.27 |
1320883200000 | 2485.69 |
1320969600000 | 2587.06 |
1321228800000 | 2528.77 |
1321315200000 | 2460.93 |
1321401600000 | 2424.7199 |
1321488000000 | 2371.92 |
1321574400000 | 2341.11 |
1321833600000 | 2217.76 |
1321920000000 | 2200.28 |
1322006400000 | 2120.44 |
1322092800000 | 2142.08 |
1322179200000 | 2135.31 |
1322438400000 | 2290.17 |
1322524800000 | 2290.4699 |
1322611200000 | 2450.9699 |
1322697600000 | 2426.37 |
1322784000000 | 2455.4899 |
1323043200000 | 2505 |
1323129600000 | 2456.5 |
1323216000000 | 2430.04 |
1323302400000 | 2332.12 |
1323388800000 | 2395.34 |
1323648000000 | 2290.7399 |
1323734400000 | 2271.57 |
1323820800000 | 2150.61 |
1323907200000 | 2172.09 |
1323993600000 | 2152.7 |
1324252800000 | 2137.81 |
1324339200000 | 2258.76 |
1324425600000 | 2258.42 |
1324512000000 | 2275.08 |
1324598400000 | 2273.27 |
1324944000000 | 2279.75 |
1325030400000 | 2192.83 |
1325116800000 | 2200.17 |
1325203200000 | 2234.65 |
1325462400000 | 2309.66 |
1325548800000 | 2393.23 |
1325635200000 | 2357.93 |
1325721600000 | 2361.91 |
1325808000000 | 2331.86 |
1326067200000 | 2332.69 |
1326153600000 | 2426.31 |
1326240000000 | 2411.57 |
1326326400000 | 2458.7399 |
1326412800000 | 2406.07 |
1326672000000 | 2479.48 |
1326758400000 | 2560.76 |
1326844800000 | 2586.34 |
1326931200000 | 2651.6 |
1327017600000 | 2666.13 |
1327276800000 | 2699.44 |
1327363200000 | 2673.29 |
1327449600000 | 2689.52 |
1327536000000 | 2799.92 |
1327622400000 | 2739.4 |
1327881600000 | 2720.64 |
1327968000000 | 2723.33 |
1328054400000 | 2845.52 |
1328140800000 | 2854.44 |
1328227200000 | 2919.83 |
1328486400000 | 2920.3 |
1328572800000 | 2919.85 |
1328659200000 | 2926.04 |
1328745600000 | 3019.75 |
1328832000000 | 2931.84 |
1329091200000 | 2975.18 |
1329177600000 | 2925.56 |
1329264000000 | 2904.13 |
1329350400000 | 2899.9 |
1329436800000 | 3012.02 |
1329696000000 | 3073.25 |
1329782400000 | 3055.55 |
1329868800000 | 3032.18 |
1329955200000 | 2995.19 |
1330041600000 | 3053.26 |
1330300800000 | 2984.43 |
1330387200000 | 3019.23 |
1330473600000 | 2978.86 |
1330560000000 | 3021.45 |
1330646400000 | 2992.2 |
1330905600000 | 2979.21 |
1330992000000 | 2808.87 |
1331078400000 | 2842.61 |
1331164800000 | 2979.23 |
1331251200000 | 2978.64 |
1331510400000 | 3005.08 |
1331596800000 | 3015.15 |
1331683200000 | 3067.94 |
1331769600000 | 3080.06 |
1331856000000 | 3069.73 |
1332115200000 | 3059.9 |
1332201600000 | 2932.35 |
1332288000000 | 2931.1 |
1332374400000 | 2885.32 |
1332460800000 | 2939.86 |
1332720000000 | 2996.75 |
1332806400000 | 2998.46 |
1332892800000 | 2940.42 |
1332979200000 | 2862.09 |
1333065600000 | 2929.4 |
1333324800000 | 2975.36 |
1333411200000 | 2954.14 |
1333497600000 | 2820.51 |
1333584000000 | 2818.67 |
1334016000000 | 2713.69 |
1334102400000 | 2774.16 |
1334188800000 | 2841.92 |
1334275200000 | 2756.26 |
1334534400000 | 2786.01 |
1334620800000 | 2866.04 |
1334707200000 | 2823 |
1334793600000 | 2762.67 |
1334880000000 | 2792.18 |
1335139200000 | 2674.39 |
1335225600000 | 2744.04 |
1335312000000 | 2821.19 |
1335398400000 | 2913.01 |
1335484800000 | 2961.83 |
1335744000000 | 2939.16 |
1335830400000 | 2937.51 |
1335916800000 | 2906.77 |
1336003200000 | 2916.93 |
1336089600000 | 2803.66 |
1336348800000 | 2810.98 |
1336435200000 | 2710.25 |
1336521600000 | 2707.11 |
1336608000000 | 2692.38 |
1336694400000 | 2755.05 |
1336953600000 | 2666.63 |
1337040000000 | 2629.73 |
1337126400000 | 2620.7 |
1337212800000 | 2566.44 |
1337299200000 | 2511.96 |
1337558400000 | 2554.85 |
1337644800000 | 2628.87 |
1337731200000 | 2518.26 |
1337817600000 | 2520.1 |
1337904000000 | 2504.73 |
1338163200000 | 2518.65 |
1338249600000 | 2600.46 |
1338336000000 | 2501.05 |
1338422400000 | 2459.9 |
1338508800000 | 2369.63 |
1338768000000 | 2337.18 |
1338854400000 | 2343.93 |
1338940800000 | 2406.06 |
1339027200000 | 2454.5 |
1339113600000 | 2403.91 |
1339372800000 | 2413.5 |
1339459200000 | 2395.9899 |
1339545600000 | 2366.2 |
1339632000000 | 2330.76 |
1339718400000 | 2366.79 |
1339977600000 | 2389.32 |
1340064000000 | 2455.61 |
1340150400000 | 2493.48 |
1340236800000 | 2425.57 |
1340323200000 | 2372.64 |
1340582400000 | 2292.82 |
1340668800000 | 2261.4699 |
1340755200000 | 2291.5 |
1340841600000 | 2282.66 |
1340928000000 | 2447.64 |
1341187200000 | 2452.2 |
1341273600000 | 2524.6 |
1341360000000 | 2518.27 |
1341446400000 | 2505.25 |
1341532800000 | 2405.19 |
1341792000000 | 2395.53 |
1341878400000 | 2426.59 |
1341964800000 | 2400.2399 |
1342051200000 | 2374.4899 |
1342137600000 | 2439.08 |
1342396800000 | 2450.81 |
1342483200000 | 2448.09 |
1342569600000 | 2498.61 |
1342656000000 | 2540.06 |
1342742400000 | 2471.16 |
1343001600000 | 2384.7399 |
1343088000000 | 2351.1 |
1343174400000 | 2397.29 |
1343260800000 | 2470.33 |
1343347200000 | 2554.75 |
1343606400000 | 2589.42 |
1343692800000 | 2604.76 |
1343779200000 | 2571.14 |
1343865600000 | 2479.67 |
1343952000000 | 2609.96 |
1344211200000 | 2685.11 |
1344297600000 | 2731.51 |
1344384000000 | 2700.4699 |
1344470400000 | 2688.05 |
1344556800000 | 2683.31 |
1344816000000 | 2663.54 |
1344902400000 | 2675.29 |
1344988800000 | 2647.62 |
1345075200000 | 2686.85 |
1345161600000 | 2725.37 |
1345420800000 | 2717.32 |
1345507200000 | 2776.4699 |
1345593600000 | 2763.77 |
1345680000000 | 2768.16 |
1345766400000 | 2708.2399 |
1346025600000 | 2735.02 |
1346112000000 | 2734.68 |
1346198400000 | 2732.02 |
1346284800000 | 2611.7399 |
1346371200000 | 2652.4899 |
1346630400000 | 2625.4699 |
1346716800000 | 2566 |
1346803200000 | 2576.79 |
1346889600000 | 2691.5 |
1346976000000 | 2745.56 |
1347235200000 | 2746.61 |
1347321600000 | 2788.62 |
1347408000000 | 2841.67 |
1347494400000 | 2825.05 |
1347580800000 | 2988.37 |
1347840000000 | 2957.4899 |
1347926400000 | 2870.32 |
1348012800000 | 2920.83 |
1348099200000 | 2853.87 |
1348185600000 | 2909.42 |
1348444800000 | 2876.38 |
1348531200000 | 2846.31 |
1348617600000 | 2730.55 |
1348704000000 | 2719 |
1348790400000 | 2696.16 |
1349049600000 | 2732.4699 |
1349136000000 | 2746.33 |
1349222400000 | 2738.46 |
1349308800000 | 2816.03 |
1349395200000 | 2878.07 |
1349654400000 | 2788.77 |
1349740800000 | 2771.35 |
1349827200000 | 2764.79 |
1349913600000 | 2819.56 |
1350000000000 | 2792.6 |
1350259200000 | 2789.07 |
1350345600000 | 2790.92 |
1350432000000 | 2835.93 |
1350518400000 | 2855.01 |
1350604800000 | 2837.05 |
1350864000000 | 2815.12 |
1350950400000 | 2755.34 |
1351036800000 | 2779.88 |
1351123200000 | 2772.14 |
1351209600000 | 2768.05 |
1351468800000 | 2743.62 |
1351555200000 | 2818.83 |
1351641600000 | 2800.84 |
1351728000000 | 2846.93 |
1351814400000 | 2858.43 |
1352073600000 | 2819.31 |
1352160000000 | 2805.85 |
1352246400000 | 2766.08 |
1352332800000 | 2724.33 |
1352419200000 | 2725.13 |
1352678400000 | 2718.66 |
1352764800000 | 2712.4899 |
1352851200000 | 2688.75 |
1352937600000 | 2691.15 |
1353024000000 | 2651.8 |
1353283200000 | 2781.2 |
1353369600000 | 2796.8 |
1353456000000 | 2833.36 |
1353542400000 | 2860.66 |
1353628800000 | 2895.08 |
1353888000000 | 2894.73 |
1353974400000 | 2900.15 |
1354060800000 | 2900.42 |
1354147200000 | 2958.51 |
1354233600000 | 2996.21 |
1354492800000 | 3001.9699 |
1354579200000 | 3000.8 |
1354665600000 | 2989.58 |
1354752000000 | 2999.26 |
1354838400000 | 2997.03 |
1355097600000 | 3002.44 |
1355184000000 | 3061.6 |
1355270400000 | 3088.7199 |
1355356800000 | 3098.69 |
1355443200000 | 3129.69 |
1355702400000 | 3164.82 |
1355788800000 | 3186.66 |
1355875200000 | 3181.91 |
1355961600000 | 3183.76 |
1356048000000 | 3176.93 |
1356307200000 | 3177.61 |
1356566400000 | 3204.61 |
1356652800000 | 3191.88 |
1356912000000 | 3186.37 |
1357084800000 | 3298.01 |
1357171200000 | 3265.18 |
1357257600000 | 3254.14 |
1357516800000 | 3255.98 |
1357603200000 | 3193.88 |
1357689600000 | 3180.2 |
1357776000000 | 3243.17 |
1357862400000 | 3285.41 |
1358121600000 | 3315.32 |
1358208000000 | 3312.98 |
1358294400000 | 3302.77 |
1358380800000 | 3349.38 |
1358467200000 | 3325.2199 |
1358726400000 | 3358.6 |
1358812800000 | 3343.4699 |
1358899200000 | 3348.32 |
1358985600000 | 3367.49 |
1359072000000 | 3434.5 |
1359331200000 | 3432.11 |
1359417600000 | 3439.51 |
1359504000000 | 3430.28 |
1359590400000 | 3399.43 |
1359676800000 | 3488.76 |
1359936000000 | 3340.58 |
1360022400000 | 3327.9899 |
1360108800000 | 3345.98 |
1360195200000 | 3337.65 |
1360281600000 | 3413.89 |
1360540800000 | 3386.79 |
1360627200000 | 3375.17 |
1360713600000 | 3401.96 |
1360800000000 | 3357.79 |
1360886400000 | 3365.52 |
1361145600000 | 3367.75 |
1361232000000 | 3418.08 |
1361318400000 | 3415.64 |
1361404800000 | 3291.42 |
1361491200000 | 3222.28 |
1361750400000 | 3280.87 |
1361836800000 | 3191.23 |
1361923200000 | 3268.19 |
1362009600000 | 3278.23 |
1362096000000 | 3217.69 |
1362355200000 | 3200.16 |
1362441600000 | 3307.4899 |
1362528000000 | 3318.4 |
1362614400000 | 3350.33 |
1362700800000 | 3348.58 |
1362960000000 | 3359.54 |
1363046400000 | 3338.01 |
1363132800000 | 3311.4 |
1363219200000 | 3315.4899 |
1363305600000 | 3300.92 |
1363564800000 | 3279.13 |
1363651200000 | 3209.81 |
1363737600000 | 3241.96 |
1363824000000 | 3168.44 |
1363910400000 | 3190.35 |
1364169600000 | 3145.9899 |
1364256000000 | 3157.28 |
1364342400000 | 3099.1 |
1364428800000 | 3077.36 |
1364860800000 | 3116.71 |
1364947200000 | 3108.98 |
1365033600000 | 3078.78 |
1365120000000 | 3068.69 |
1365379200000 | 3058.6 |
1365465600000 | 3042.2199 |
1365552000000 | 3123.4699 |
1365638400000 | 3162.86 |
1365724800000 | 3070.58 |
1365984000000 | 2999.04 |
1366070400000 | 3017.68 |
1366156800000 | 2920.2199 |
1366243200000 | 2902.34 |
1366329600000 | 2941.39 |
1366588800000 | 2956.89 |
1366675200000 | 3054.23 |
1366761600000 | 3094.89 |
1366848000000 | 3150.7 |
1366934400000 | 3150.66 |
1367193600000 | 3221.11 |
1367280000000 | 3232.94 |
1367366400000 | 3235.65 |
1367452800000 | 3208.78 |
1367539200000 | 3319.87 |
1367798400000 | 3291.84 |
1367884800000 | 3304.31 |
1367971200000 | 3351.27 |
1368057600000 | 3338.56 |
1368144000000 | 3313.16 |
1368403200000 | 3323.43 |
1368489600000 | 3393.91 |
1368576000000 | 3415.06 |
1368662400000 | 3436.36 |
1368748800000 | 3507.68 |
1369008000000 | 3595.76 |
1369094400000 | 3582.92 |
1369180800000 | 3585.14 |
1369267200000 | 3480.1 |
1369353600000 | 3466.07 |
1369612800000 | 3505.19 |
1369699200000 | 3528.03 |
1369785600000 | 3517.89 |
1369872000000 | 3572.23 |
1369958400000 | 3576.86 |
1370217600000 | 3574.62 |
1370304000000 | 3575.84 |
1370390400000 | 3549.58 |
1370476800000 | 3530.8 |
1370563200000 | 3614.82 |
1370822400000 | 3620.53 |
1370908800000 | 3571.06 |
1370995200000 | 3515.48 |
1371081600000 | 3484.31 |
1371168000000 | 3542.95 |
1371427200000 | 3582.94 |
1371513600000 | 3579.8 |
1371600000000 | 3554.46 |
1371686400000 | 3343.2199 |
1371772800000 | 3247.58 |
1372032000000 | 3208.75 |
1372118400000 | 3320.7 |
1372204800000 | 3331.37 |
1372291200000 | 3385.91 |
1372377600000 | 3359.27 |
1372636800000 | 3392.31 |
1372723200000 | 3388.9 |
1372809600000 | 3370.2 |
1372896000000 | 3483.22 |
1372982400000 | 3384.54 |
1373241600000 | 3449.88 |
1373328000000 | 3484.67 |
1373414400000 | 3515 |
1373500800000 | 3585.69 |
1373587200000 | 3661.26 |
1373846400000 | 3644.18 |
1373932800000 | 3693.35 |
1374019200000 | 3703.33 |
1374105600000 | 3769.2 |
1374192000000 | 3781.1 |
1374451200000 | 3780.27 |
1374537600000 | 3788.51 |
1374624000000 | 3860.69 |
1374710400000 | 3854.94 |
1374796800000 | 3827.14 |
1375056000000 | 3850.92 |
1375142400000 | 3879.84 |
1375228800000 | 3870.9 |
1375315200000 | 3907.44 |
1375401600000 | 3924.56 |
1375660800000 | 3928.61 |
1375747200000 | 3908.02 |
1375833600000 | 3876.84 |
1375920000000 | 3934.59 |
1376006400000 | 3955.43 |
1376265600000 | 3962.78 |
1376352000000 | 3983.77 |
1376438400000 | 4028.77 |
1376524800000 | 3983.37 |
1376611200000 | 4033.18 |
1376870400000 | 4020.81 |
1376956800000 | 3982.25 |
1377043200000 | 3971.89 |
1377129600000 | 4031.03 |
1377216000000 | 4042.54 |
1377475200000 | 4020.14 |
1377561600000 | 3882 |
1377648000000 | 3784.9 |
1377734400000 | 3816.49 |
1377820800000 | 3739.72 |
1378080000000 | 3818.36 |
1378166400000 | 3773.96 |
1378252800000 | 3798.87 |
1378339200000 | 3875.28 |
1378425600000 | 3904.88 |
1378684800000 | 3959.52 |
1378771200000 | 4060.33 |
1378857600000 | 4106.36 |
1378944000000 | 4087.34 |
1379030400000 | 4110.31 |
1379289600000 | 4171.34 |
1379376000000 | 4112.02 |
1379462400000 | 4132.13 |
1379548800000 | 4240.01 |
1379635200000 | 4191.17 |
1379894400000 | 4167.24 |
1379980800000 | 4188.38 |
1380067200000 | 4191.4399 |
1380153600000 | 4163.33 |
1380240000000 | 4206.7299 |
1380499200000 | 4159.41 |
1380585600000 | 4215.27 |
1380672000000 | 4162.63 |
1380758400000 | 4153.77 |
1380844800000 | 4168.92 |
1381104000000 | 4166.3 |
1381190400000 | 4150.64 |
1381276800000 | 4120.71 |
1381363200000 | 4223.57 |
1381449600000 | 4257.9 |
1381708800000 | 4259.62 |
1381795200000 | 4306.81 |
1381881600000 | 4290.89 |
1381968000000 | 4331.02 |
1382054400000 | 4362.84 |
1382313600000 | 4352.04 |
1382400000000 | 4400.42 |
1382486400000 | 4389.1 |
1382572800000 | 4465.87 |
1382659200000 | 4428.12 |
1382918400000 | 4345.37 |
1383004800000 | 4335.09 |
1383091200000 | 4391.01 |
1383177600000 | 4389.71 |
1383264000000 | 4320.76 |
1383523200000 | 4360.37 |
1383609600000 | 4298.61 |
1383696000000 | 4338.7 |
1383782400000 | 4359.49 |
1383868800000 | 4319.61 |
1384128000000 | 4331.79 |
1384214400000 | 4335.96 |
1384300800000 | 4297.8 |
1384387200000 | 4359.43 |
1384473600000 | 4383.51 |
1384732800000 | 4460.81 |
1384819200000 | 4450.38 |
1384905600000 | 4426.77 |
1384992000000 | 4423.06 |
1385078400000 | 4484.31 |
1385337600000 | 4511.21 |
1385424000000 | 4515.43 |
1385510400000 | 4548.33 |
1385596800000 | 4547.12 |
1385683200000 | 4554.2299 |
1385942400000 | 4541.29 |
1386028800000 | 4444.81 |
1386115200000 | 4416.93 |
1386201600000 | 4394.87 |
1386288000000 | 4445.64 |
1386547200000 | 4469.39 |
1386633600000 | 4423.62 |
1386720000000 | 4416.49 |
1386806400000 | 4371.4399 |
1386892800000 | 4362.59 |
1387152000000 | 4426.21 |
1387238400000 | 4402.85 |
1387324800000 | 4469.74 |
1387411200000 | 4492.83 |
1387497600000 | 4530.04 |
1387756800000 | 4588.61 |
1387843200000 | 4579.43 |
1388102400000 | 4659.4399 |
1388361600000 | 4655.53 |
1388448000000 | 4651.42 |
1388620800000 | 4566.78 |
1388707200000 | 4555.5 |
1388966400000 | 4542.25 |
1389052800000 | 4577.78 |
1389139200000 | 4588.61 |
1389225600000 | 4570.54 |
1389312000000 | 4620.34 |
1389571200000 | 4668.2299 |
1389657600000 | 4675.8 |
1389744000000 | 4735.91 |
1389830400000 | 4761.71 |
1389916800000 | 4796.07 |
1390176000000 | 4787.08 |
1390262400000 | 4761.47 |
1390348800000 | 4763.43 |
1390435200000 | 4753.24 |
1390521600000 | 4611.46 |
1390780800000 | 4566.85 |
1390867200000 | 4628.68 |
1390953600000 | 4573.9399 |
1391040000000 | 4565.4399 |
1391126400000 | 4506.04 |
1391385600000 | 4442.3 |
1391472000000 | 4425.91 |
1391558400000 | 4427.6 |
1391644800000 | 4542.71 |
1391731200000 | 4589.34 |
1391990400000 | 4615.37 |
1392076800000 | 4753.38 |
1392163200000 | 4792.81 |
1392249600000 | 4859.89 |
1392336000000 | 4920.66 |
1392595200000 | 4918.33 |
1392681600000 | 4920.7 |
1392768000000 | 4916.34 |
1392854400000 | 4891.45 |
1392940800000 | 4980.83 |
1393200000000 | 4905.34 |
1393286400000 | 4919.14 |
1393372800000 | 4900.03 |
1393459200000 | 4874.4399 |
1393545600000 | 4946.4 |
1393804800000 | 4774.26 |
1393891200000 | 4900.72 |
1393977600000 | 4918.4399 |
1394064000000 | 5013.6 |
1394150400000 | 4914.78 |
1394409600000 | 4833.3 |
1394496000000 | 4863.7 |
1394582400000 | 4800.37 |
1394668800000 | 4746.28 |
1394755200000 | 4722.24 |
1395014400000 | 4800.12 |
1395100800000 | 4840.41 |
1395187200000 | 4891.67 |
1395273600000 | 4831.13 |
1395360000000 | 4831.7299 |
1395619200000 | 4751.4 |
1395705600000 | 4821.75 |
1395792000000 | 4911.26 |
1395878400000 | 4905.38 |
1395964800000 | 4995.29 |
1396224000000 | 4996.89 |
1396310400000 | 5085.2 |
1396396800000 | 5076.47 |
1396483200000 | 5053.9 |
1396569600000 | 5110.13 |
1396828800000 | 5045.6 |
1396915200000 | 5024.84 |
1397001600000 | 5117.9 |
1397088000000 | 5084.04 |
1397174400000 | 5030.86 |
1397433600000 | 4954.33 |
1397520000000 | 4847.6899 |
1397606400000 | 4988.88 |
1397692800000 | 5095.4399 |
1398124800000 | 5190.97 |
1398211200000 | 5128.41 |
1398297600000 | 5079.77 |
1398384000000 | 4985.18 |
1398643200000 | 4999.21 |
1398729600000 | 5030.13 |
1398816000000 | 5028.02 |
1398902400000 | 5029.3 |
1398988800000 | 4982.99 |
1399248000000 | 4955.55 |
1399334400000 | 4932.17 |
1399420800000 | 4886.11 |
1399507200000 | 4913.4799 |
1399593600000 | 4848.46 |
1399852800000 | 4873.14 |
1399939200000 | 4892.46 |
1400025600000 | 4902.58 |
1400112000000 | 4824.7299 |
1400198400000 | 4772.29 |
1400457600000 | 4839.09 |
1400544000000 | 4875.13 |
1400630400000 | 4905.06 |
1400716800000 | 4934.06 |
1400803200000 | 4973.1899 |
1401062400000 | 5062.34 |
1401148800000 | 5050.72 |
1401235200000 | 5040.36 |
1401321600000 | 5051.4399 |
1401408000000 | 5070.7 |
1401667200000 | 5052.8 |
1401753600000 | 5053.27 |
1401840000000 | 5024.35 |
1401926400000 | 5099.31 |
1402012800000 | 5144.3 |
1402272000000 | 5115.09 |
1402358400000 | 5073.11 |
1402444800000 | 5045.09 |
1402531200000 | 5052.04 |
1402617600000 | 5006.81 |
1402876800000 | 5005.55 |
1402963200000 | 5018.76 |
1403049600000 | 5038.16 |
1403136000000 | 5093.76 |
1403222400000 | 5058.11 |
1403481600000 | 5009.58 |
1403568000000 | 5019.15 |
1403654400000 | 4995.1899 |
1403740800000 | 4950.15 |
1403827200000 | 4977.31 |
1404086400000 | 4980.2 |
1404172800000 | 5041.2299 |
1404259200000 | 5063.34 |
1404345600000 | 5090.66 |
1404432000000 | 5064.11 |
1404691200000 | 5001.57 |
1404777600000 | 4912.2 |
1404864000000 | 4923.6 |
1404950400000 | 4860.2299 |
1405036800000 | 4883.01 |
1405296000000 | 4940.45 |
1405382400000 | 4905.11 |
1405468800000 | 4968.26 |
1405555200000 | 4898.46 |
1405641600000 | 4845.55 |
1405900800000 | 4793.66 |
1405987200000 | 4828.74 |
1406073600000 | 4844.54 |
1406160000000 | 4876.75 |
1406246400000 | 4779.47 |
1406505600000 | 4697.2 |
1406592000000 | 4693.1899 |
1406678400000 | 4627.32 |
1406764800000 | 4547.15 |
1406851200000 | 4497.2 |
1407110400000 | 4515.68 |
1407196800000 | 4457.26 |
1407283200000 | 4391.15 |
1407369600000 | 4324.93 |
1407456000000 | 4351.03 |
1407715200000 | 4445.28 |
1407801600000 | 4373.85 |
1407888000000 | 4401.72 |
1407974400000 | 4431.7299 |
1408060800000 | 4358.38 |
1408320000000 | 4437.4399 |
1408406400000 | 4490.36 |
1408492800000 | 4469.68 |
1408579200000 | 4530 |
1408665600000 | 4487.66 |
1408924800000 | 4539.16 |
1409011200000 | 4582.5 |
1409097600000 | 4562.35 |
1409184000000 | 4487.02 |
1409270400000 | 4458.62 |
1409529600000 | 4415.28 |
1409616000000 | 4423.96 |
1409702400000 | 4512.22 |
1409788800000 | 4519.17 |
1409875200000 | 4554.71 |
1410134400000 | 4539.77 |
1410220800000 | 4490.01 |
1410307200000 | 4458.39 |
1410393600000 | 4448.34 |
1410480000000 | 4417.67 |
1410739200000 | 4404.1899 |
1410825600000 | 4391.49 |
1410912000000 | 4401.65 |
1410998400000 | 4435.71 |
1411084800000 | 4393.35 |
1411344000000 | 4311.2 |
1411430400000 | 4213.6 |
1411516800000 | 4230.12 |
1411603200000 | 4158.13 |
1411689600000 | 4158.5 |
1411948800000 | 4130.11 |
1412035200000 | 4084.51 |
1412121600000 | 4017.26 |
1412208000000 | 3965.32 |
1412294400000 | 3940.86 |
1412553600000 | 3943.48 |
1412640000000 | 3944.36 |
1412726400000 | 3889.56 |
1412812800000 | 3901.55 |
1412899200000 | 3762.86 |
1413158400000 | 3810.09 |
1413244800000 | 3873.95 |
1413331200000 | 3782.76 |
1413417600000 | 3845 |
1413504000000 | 3982.21 |
1413763200000 | 3930.02 |
1413849600000 | 3991.43 |
1413936000000 | 4005.02 |
1414022400000 | 4000.39 |
1414108800000 | 3975.43 |
1414368000000 | 3934 |
1414454400000 | 4010.08 |
1414540800000 | 4057.21 |
1414627200000 | 4049.1 |
1414713600000 | 4112.06 |
1414972800000 | 4086.63 |
1415059200000 | 4072.62 |
1415145600000 | 4096.9799 |
1415232000000 | 4119.59 |
1415318400000 | 4064.92 |
1415577600000 | 4105.8 |
1415664000000 | 4091.57 |
1415750400000 | 4041.33 |
1415836800000 | 4051.08 |
1415923200000 | 4082.62 |
1416182400000 | 4082.61 |
1416268800000 | 4168.61 |
1416355200000 | 4168.68 |
1416441600000 | 4185.4 |
1416528000000 | 4264.24 |
1416787200000 | 4330.24 |
1416873600000 | 4402.9799 |
1416960000000 | 4412.97 |
1417046400000 | 4425.1899 |
1417132800000 | 4437.2 |
1417392000000 | 4448.62 |
1417478400000 | 4407.09 |
1417564800000 | 4398.64 |
1417651200000 | 4403.8 |
1417737600000 | 4501.17 |
1417996800000 | 4448.17 |
1418083200000 | 4396.9399 |
1418169600000 | 4369.3 |
1418256000000 | 4366.77 |
1418342400000 | 4281.76 |
1418601600000 | 4147.2299 |
1418688000000 | 4282.31 |
1418774400000 | 4229.83 |
1418860800000 | 4327.7299 |
1418947200000 | 4338.46 |
1419206400000 | 4348.89 |
1419292800000 | 4366.84 |
1419379200000 | 4368.52 |
1419811200000 | 4369.82 |
1419897600000 | 4312.57 |
1419984000000 | 4293.62 |
1420156800000 | 4224.24 |
1420416000000 | 4066.33 |
1420502400000 | 4067.71 |
1420588800000 | 4050.2 |
1420675200000 | 4193.07 |
1420761600000 | 4160.7 |
1421020800000 | 4221.92 |
1421107200000 | 4307.91 |
1421193600000 | 4233.39 |
1421280000000 | 4260.39 |
1421366400000 | 4317.34 |
1421625600000 | 4403.54 |
1421712000000 | 4399.75 |
1421798400000 | 4443.59 |
1421884800000 | 4513.55 |
1421971200000 | 4565.6899 |
1422230400000 | 4623.88 |
1422316800000 | 4578.21 |
1422403200000 | 4608.47 |
1422489600000 | 4623.34 |
1422576000000 | 4576.15 |
1422835200000 | 4645.99 |
1422921600000 | 4766.79 |
1423008000000 | 4794.46 |
1423094400000 | 4831.64 |
1423180800000 | 4788.24 |
1423440000000 | 4638.33 |
1423526400000 | 4706.9 |
1423612800000 | 4696.2 |
1423699200000 | 4849.45 |
1423785600000 | 4873.47 |
1424044800000 | 4865.96 |
1424131200000 | 4849.62 |
1424217600000 | 4929.28 |
1424304000000 | 5001.63 |
1424390400000 | 5034.65 |
1424649600000 | 5061.09 |
1424736000000 | 5033.62 |
1424822400000 | 4968.05 |
1424908800000 | 4967.66 |
1424995200000 | 5015.41 |
1425254400000 | 5024.75 |
1425340800000 | 4908.85 |
1425427200000 | 4939.21 |
1425513600000 | 4975.09 |
1425600000000 | 4940.87 |
1425859200000 | 4953.31 |
1425945600000 | 4858.2299 |
1426032000000 | 4991.05 |
1426118400000 | 5001.33 |
1426204800000 | 5034.02 |
1426464000000 | 5171.3 |
1426550400000 | 5065.02 |
1426636800000 | 4944.41 |
1426723200000 | 4994.91 |
1426809600000 | 5104.32 |
1427068800000 | 5025.05 |
1427155200000 | 5062.74 |
1427241600000 | 5054.26 |
1427328000000 | 5071.61 |
1427414400000 | 5053.93 |
1427673600000 | 5139.99 |
1427760000000 | 5040.12 |
1427846400000 | 5029.07 |
1427932800000 | 5081.8 |
1428364800000 | 5075.09 |
1428451200000 | 5023.77 |
1428537600000 | 5077.9799 |
1428624000000 | 5108.62 |
1428883200000 | 5042.16 |
1428969600000 | 5049.93 |
1429056000000 | 5028.52 |
1429142400000 | 5037.37 |
1429228800000 | 4990.1899 |
1429488000000 | 5012.04 |
1429574400000 | 5037.56 |
1429660800000 | 5012.46 |
1429747200000 | 5044.7299 |
1429833600000 | 5136.41 |
1430092800000 | 5272.05 |
1430179200000 | 5207.9799 |
1430265600000 | 5108.06 |
1430352000000 | 5138.96 |
1430438400000 | 5144.35 |
1430697600000 | 5143.3 |
1430784000000 | 5084.37 |
1430870400000 | 5101.4 |
1430956800000 | 5122.31 |
1431043200000 | 5263.01 |
1431302400000 | 5206.34 |
1431388800000 | 5126.1 |
1431475200000 | 5138.5 |
1431561600000 | 5235.65 |
1431648000000 | 5183.86 |
1431907200000 | 5238.7 |
1431993600000 | 5313.51 |
1432080000000 | 5299.78 |
1432166400000 | 5304.37 |
1432252800000 | 5244.34 |
1432512000000 | 5237.32 |
1432598400000 | 5134.4 |
1432684800000 | 5192.07 |
1432771200000 | 5128.36 |
1432857600000 | 5034.5 |
1433116800000 | 5022.76 |
1433203200000 | 5066.84 |
1433289600000 | 5154.81 |
1433376000000 | 5111.97 |
1433462400000 | 4971.33 |
1433721600000 | 4921.9399 |
1433808000000 | 4992.62 |
1433894400000 | 5155.51 |
1433980800000 | 5157.1 |
1434067200000 | 5121.6 |
1434326400000 | 5008.15 |
1434412800000 | 5026.89 |
1434499200000 | 4938.9799 |
1434585600000 | 5027.86 |
1434672000000 | 5031.52 |
1434931200000 | 5243.29 |
1435017600000 | 5212.4799 |
1435104000000 | 5162.93 |
1435190400000 | 5182.91 |
1435276800000 | 5182.87 |
1435536000000 | 4986.16 |
1435622400000 | 4928.38 |
1435708800000 | 5053.38 |
1435795200000 | 4987.1 |
1435881600000 | 4967.89 |
1436140800000 | 4895.57 |
1436227200000 | 4696.12 |
1436313600000 | 4650.43 |
1436400000000 | 4755.86 |
1436486400000 | 4898.07 |
1436745600000 | 4850.34 |
1436832000000 | 4804.7299 |
1436918400000 | 4762.9799 |
1437004800000 | 4835.34 |
1437091200000 | 4805 |
1437350400000 | 4837.8 |
1437436800000 | 4857.51 |
1437523200000 | 4800.82 |
1437609600000 | 4817.81 |
1437696000000 | 4705.15 |
1437955200000 | 4626.27 |
1438041600000 | 4654.09 |
1438128000000 | 4636.09 |
1438214400000 | 4556.5 |
1438300800000 | 4630.79 |
1438560000000 | 4641.21 |
1438646400000 | 4671.81 |
1438732800000 | 4746.62 |
1438819200000 | 4733.4 |
1438905600000 | 4754.79 |
1439164800000 | 4801.04 |
1439251200000 | 4640.42 |
1439337600000 | 4513.99 |
1439424000000 | 4522.4399 |
1439510400000 | 4532.71 |
1439769600000 | 4497.13 |
1439856000000 | 4448.89 |
1439942400000 | 4347.68 |
1440028800000 | 4299.1 |
1440115200000 | 4257.03 |
1440374400000 | 4160.89 |
1440460800000 | 4324.13 |
1440547200000 | 4275.39 |
1440633600000 | 4335.2 |
1440720000000 | 4313.49 |
1440979200000 | 4260.2 |
1441065600000 | 4170.16 |
1441152000000 | 4135.37 |
1441238400000 | 4220.9399 |
1441324800000 | 4116.72 |
1441584000000 | 4170.93 |
1441670400000 | 4297.74 |
1441756800000 | 4357.45 |
1441843200000 | 4346.91 |
1441929600000 | 4346.66 |
1442188800000 | 4336.53 |
1442275200000 | 4393.04 |
1442361600000 | 4439.92 |
1442448000000 | 4468.18 |
1442534400000 | 4351.22 |
1442793600000 | 4092.62 |
1442880000000 | 3759.12 |
1442966400000 | 3798.52 |
1443052800000 | 3724.42 |
1443139200000 | 3774.65 |
1443398400000 | 3646.41 |
1443484800000 | 3643.34 |
1443571200000 | 3745.82 |
1443657600000 | 3758.03 |
1443744000000 | 3777.4 |
1444003200000 | 3840.98 |
1444089600000 | 3939.09 |
1444176000000 | 4053.83 |
1444262400000 | 4098.31 |
1444348800000 | 4207.74 |
1444608000000 | 4256.96 |
1444694400000 | 4201.89 |
1444780800000 | 4178.3 |
1444867200000 | 4210.22 |
1444953600000 | 4179.24 |
1445212800000 | 4179.49 |
1445299200000 | 4172.87 |
1445385600000 | 4222.79 |
1445472000000 | 4254.76 |
1445558400000 | 4337.35 |
1445817600000 | 4303.59 |
1445904000000 | 4273.88 |
1445990400000 | 4314.75 |
1446076800000 | 4258.27 |
1446163200000 | 4354.95 |
1446422400000 | 4421.13 |
1446508800000 | 4374.41 |
1446595200000 | 4242.04 |
1446681600000 | 4260.99 |
1446768000000 | 4288.3 |
1447027200000 | 4188.01 |
1447113600000 | 4201.77 |
1447200000000 | 4203.14 |
1447286400000 | 4147.13 |
1447372800000 | 4138.92 |
1447632000000 | 4140 |
1447718400000 | 4211.32 |
1447804800000 | 4218.34 |
1447891200000 | 4305.71 |
1447977600000 | 4308.09 |
1448236800000 | 4292.18 |
1448323200000 | 4272.85 |
1448409600000 | 4335.6899 |
1448496000000 | 4439.35 |
1448582400000 | 4438.28 |
1448841600000 | 4524.36 |
1448928000000 | 4500.34 |
1449014400000 | 4448.89 |
1449100800000 | 4412.82 |
1449187200000 | 4453.1899 |
1449446400000 | 4495.3 |
1449532800000 | 4400.4399 |
1449619200000 | 4460 |
1449705600000 | 4460.67 |
1449792000000 | 4336.1 |
1450051200000 | 4232.68 |
1450137600000 | 4319.11 |
1450224000000 | 4356.75 |
1450310400000 | 4432.93 |
1450396800000 | 4387.59 |
1450656000000 | 4391.86 |
1450742400000 | 4427.82 |
1450828800000 | 4501.67 |
1450915200000 | 4535.84 |
1451260800000 | 4486.59 |
1451347200000 | 4522.72 |
1451433600000 | 4488.85 |
1451520000000 | 4455.31 |
1451865600000 | 4233.75 |
1451952000000 | 4182.75 |
1452038400000 | 4077.58 |
1452124800000 | 3977.22 |
1452211200000 | 3947.98 |
1452470400000 | 3938.58 |
1452556800000 | 4020.4 |
1452643200000 | 3980.65 |
1452729600000 | 3809.19 |
1452816000000 | 3738.59 |
1453075200000 | 3701.88 |
1453161600000 | 3770.18 |
1453248000000 | 3636.11 |
1453334400000 | 3734.15 |
1453420800000 | 3801.54 |
1453680000000 | 3757.27 |
1453766400000 | 3821.54 |
1453852800000 | 3848.69 |
1453939200000 | 3752.14 |
1454025600000 | 3698.58 |
1454284800000 | 3705.97 |
1454371200000 | 3625.7 |
1454457600000 | 3633.06 |
1454544000000 | 3603.96 |
1454630400000 | 3638.29 |
1454889600000 | 3485.54 |
1454976000000 | 3489.8 |
1455062400000 | 3515.16 |
1455148800000 | 3452.4 |
1455235200000 | 3495.56 |
1455494400000 | 3627.53 |
1455580800000 | 3622.61 |
1455667200000 | 3769.49 |
1455753600000 | 3769.08 |
1455840000000 | 3727.83 |
1456099200000 | 3782.74 |
1456185600000 | 3700.79 |
1456272000000 | 3567.78 |
1456358400000 | 3597.96 |
1456444800000 | 3667.14 |
1456704000000 | 3716.33 |
1456790400000 | 3832.6 |
1456876800000 | 3888.96 |
1456963200000 | 3972.85 |
1457049600000 | 4040.65 |
1457308800000 | 4006.47 |
1457395200000 | 3921.9 |
1457481600000 | 3906.97 |
1457568000000 | 3794.22 |
1457654400000 | 3955.96 |
1457913600000 | 3998.61 |
1458000000000 | 3968.82 |
1458086400000 | 4042.57 |
1458172800000 | 4089.1 |
1458259200000 | 4124.3 |
1458518400000 | 4091.93 |
1458604800000 | 4108.56 |
1458691200000 | 4083.6 |
1458777600000 | 3990.18 |
1459209600000 | 4018.17 |
1459296000000 | 4175.62 |
1459382400000 | 4141.5 |
1459468800000 | 4011.37 |
1459728000000 | 4010.74 |
1459814400000 | 3847.36 |
1459900800000 | 3850.37 |
1459987200000 | 3799.41 |
1460073600000 | 3858.41 |
1460332800000 | 3915.62 |
1460419200000 | 3933.67 |
1460505600000 | 4038.14 |
1460592000000 | 4058.11 |
1460678400000 | 4001.58 |
1460937600000 | 4076.1 |
1461024000000 | 4209.7299 |
1461110400000 | 4247.33 |
1461196800000 | 4256.93 |
1461283200000 | 4161.76 |
1461542400000 | 4156.3 |
1461628800000 | 4186.85 |
1461715200000 | 4233.6 |
1461801600000 | 4267.22 |
1461888000000 | 4163.82 |
1462147200000 | 4206.29 |
1462233600000 | 4094.27 |
1462320000000 | 4032.53 |
1462406400000 | 3972.54 |
1462492800000 | 4013.76 |
1462752000000 | 4023.42 |
1462838400000 | 4109.16 |
1462924800000 | 4093.49 |
1463011200000 | 4044.42 |
1463097600000 | 4041.34 |
1463356800000 | 4036.66 |
1463443200000 | 3931.67 |
1463529600000 | 3911.18 |
1463616000000 | 3879.79 |
1463702400000 | 3927.48 |
1463961600000 | 3872.96 |
1464048000000 | 3958.42 |
1464134400000 | 4019.75 |
1464220800000 | 4090.89 |
1464307200000 | 4055.42 |
1464566400000 | 4102.49 |
1464652800000 | 4076.69 |
1464739200000 | 4030.77 |
1464825600000 | 4068.92 |
1464912000000 | 4032.43 |
1465171200000 | 4049.32 |
1465257600000 | 4133.77 |
1465344000000 | 4099.07 |
1465430400000 | 4005.85 |
1465516800000 | 3914.47 |
1465776000000 | 3831.27 |
1465862400000 | 3725.78 |
1465948800000 | 3760.53 |
1466035200000 | 3707.99 |
1466121600000 | 3797.58 |
1466380800000 | 4000.71 |
1466467200000 | 3972.5 |
1466553600000 | 3971.77 |
1466640000000 | 4101.52 |
1466726400000 | 3655.57 |
1466985600000 | 3402.66 |
1467072000000 | 3478.41 |
1467158400000 | 3500.19 |
1467244800000 | 3504.2 |
1467331200000 | 3637.18 |
1467590400000 | 3562.39 |
1467676800000 | 3437.88 |
1467763200000 | 3395.37 |
1467849600000 | 3414.55 |
1467936000000 | 3539.43 |
1468195200000 | 3614.25 |
1468281600000 | 3757.43 |
1468368000000 | 3724.48 |
1468454400000 | 3808.93 |
1468540800000 | 3776.32 |
1468800000000 | 3797.25 |
1468886400000 | 3730.82 |
1468972800000 | 3831.98 |
1469059200000 | 3836.86 |
1469145600000 | 3809.8 |
1469404800000 | 3844.05 |
1469491200000 | 3912.27 |
1469577600000 | 4002.34 |
1469664000000 | 3923.65 |
1469750400000 | 4005.29 |
1470009600000 | 3987.63 |
1470096000000 | 3896.37 |
1470182400000 | 3890.87 |
1470268800000 | 3893.82 |
1470355200000 | 3987.42 |
1470614400000 | 3983.57 |
1470700800000 | 4079.26 |
1470787200000 | 4090.94 |
1470873600000 | 4121.08 |
1470960000000 | 4089.1 |
1471219200000 | 4123.9799 |
1471305600000 | 4085.88 |
1471392000000 | 4044.9 |
1471478400000 | 4085.95 |
1471564800000 | 4040.6 |
1471824000000 | 4044.72 |
1471910400000 | 4075.09 |
1471996800000 | 4061.58 |
1472083200000 | 4013.21 |
1472169600000 | 4059.09 |
1472428800000 | 3990.72 |
1472515200000 | 4036.8 |
1472601600000 | 4020.03 |
1472688000000 | 4043.98 |
1472774400000 | 4087.29 |
1473033600000 | 4080.38 |
1473120000000 | 4119.54 |
1473206400000 | 4169.13 |
1473292800000 | 4142.74 |
1473379200000 | 4097.76 |
1473638400000 | 4032.4 |
1473724800000 | 4013.44 |
1473811200000 | 4003.57 |
1473897600000 | 4019.72 |
1473984000000 | 3900.38 |
1474243200000 | 3964.53 |
1474329600000 | 3945.75 |
1474416000000 | 3963.48 |
1474502400000 | 4084.29 |
1474588800000 | 4048.45 |
1474848000000 | 3976.49 |
1474934400000 | 3928.55 |
1475020800000 | 3974.76 |
1475107200000 | 3988.1 |
1475193600000 | 4033.95 |
1475452800000 | 4027.8 |
1475539200000 | 4087.96 |
1475625600000 | 4125.7 |
1475712000000 | 4105 |
1475798400000 | 4058.41 |
1476057600000 | 4098.63 |
1476144000000 | 4029.62 |
1476230400000 | 3990.66 |
1476316800000 | 3933.31 |
1476403200000 | 3972.8 |
1476662400000 | 3959.28 |
1476748800000 | 3972.06 |
1476835200000 | 3993.4 |
1476921600000 | 4017.45 |
1477008000000 | 3976.5 |
1477267200000 | 4018.21 |
1477353600000 | 4001.51 |
1477440000000 | 4048.21 |
1477526400000 | 4055.09 |
1477612800000 | 4064.98 |
1477872000000 | 4057.46 |
1477958400000 | 4036.7 |
1478044800000 | 3956.49 |
1478131200000 | 3934.68 |
1478217600000 | 3927.28 |
1478476800000 | 3981.63 |
1478563200000 | 3984.99 |
1478649600000 | 3927.03 |
1478736000000 | 3854.07 |
1478822400000 | 3925.78 |
1479081600000 | 3883.29 |
1479168000000 | 3918.18 |
1479254400000 | 3889.66 |
1479340800000 | 3901.87 |
1479427200000 | 3875.32 |
1479686400000 | 3931.3 |
1479772800000 | 3943.43 |
1479859200000 | 3896.64 |
1479945600000 | 3927.16 |
1480032000000 | 3943.25 |
1480291200000 | 3903.4 |
1480377600000 | 3919.23 |
1480464000000 | 3898 |
1480550400000 | 3886.37 |
1480636800000 | 3880.62 |
1480896000000 | 3996.65 |
1480982400000 | 4031.94 |
1481068800000 | 4179.27 |
1481155200000 | 4207.86 |
1481241600000 | 4166.88 |
1481500800000 | 4167.41 |
1481587200000 | 4220.63 |
1481673600000 | 4231.29 |
1481760000000 | 4185.95 |
1481846400000 | 4205.92 |
1482105600000 | 4231.9399 |
1482192000000 | 4237 |
1482278400000 | 4269.13 |
1482364800000 | 4261.11 |
1482451200000 | 4269.21 |
1482796800000 | 4266.03 |
1482883200000 | 4236.07 |
1482969600000 | 4227.18 |
1483056000000 | 4259.33 |
1483315200000 | 4322.2 |
1483401600000 | 4307.01 |
1483488000000 | 4313.63 |
1483574400000 | 4376.4399 |
1483660800000 | 4385.7 |
1483920000000 | 4393.87 |
1484006400000 | 4441.84 |
1484092800000 | 4451.05 |
1484179200000 | 4397.53 |
1484265600000 | 4420.61 |
1484524800000 | 4353.13 |
1484611200000 | 4396.43 |
1484697600000 | 4405.78 |
1484784000000 | 4399.5 |
1484870400000 | 4423.93 |
1485129600000 | 4460.15 |
1485216000000 | 4523.5 |
1485302400000 | 4575.86 |
1485388800000 | 4514.09 |
1485475200000 | 4488.81 |
1485734400000 | 4413.6 |
1485820800000 | 4414.26 |
1485907200000 | 4450.77 |
1485993600000 | 4446.97 |
1486080000000 | 4464.4 |
1486339200000 | 4376.11 |
1486425600000 | 4335.37 |
1486512000000 | 4346.1899 |
1486598400000 | 4345.35 |
1486684800000 | 4350.03 |
1486944000000 | 4432.77 |
1487030400000 | 4465.55 |
1487116800000 | 4458.29 |
1487203200000 | 4463.96 |
1487289600000 | 4417.03 |
1487548800000 | 4422.25 |
1487635200000 | 4442.9 |
1487721600000 | 4448.32 |
1487808000000 | 4450.13 |
1487894400000 | 4380.26 |
1488153600000 | 4394.6899 |
1488240000000 | 4398.74 |
1488326400000 | 4468.59 |
1488412800000 | 4464.61 |
1488499200000 | 4482.87 |
1488758400000 | 4470.9399 |
1488844800000 | 4486.92 |
1488931200000 | 4467.06 |
1489017600000 | 4426.42 |
1489104000000 | 4450.07 |
1489363200000 | 4505.04 |
1489449600000 | 4481.63 |
1489536000000 | 4469.78 |
1489622400000 | 4532.39 |
1489708800000 | 4509.33 |
1489968000000 | 4503.64 |
1490054400000 | 4480.84 |
1490140800000 | 4468.34 |
1490227200000 | 4501.8 |
1490313600000 | 4528.33 |
1490572800000 | 4542.56 |
1490659200000 | 4608.74 |
1490745600000 | 4578.62 |
1490832000000 | 4582.95 |
1490918400000 | 4567.59 |
1491177600000 | 4500.18 |
1491264000000 | 4476.53 |
1491350400000 | 4431.35 |
1491436800000 | 4427.93 |
1491523200000 | 4408.82 |
1491782400000 | 4395.54 |
1491868800000 | 4388.57 |
1491955200000 | 4396.71 |
1492041600000 | 4362.12 |
1492473600000 | 4382.18 |
1492560000000 | 4453.71 |
1492646400000 | 4516.97 |
1492732800000 | 4493.02 |
1492992000000 | 4700.91 |
1493078400000 | 4732.91 |
1493164800000 | 4752.89 |
1493251200000 | 4719.51 |
1493337600000 | 4765.77 |
1493596800000 | 4777.4799 |
1493683200000 | 4742.25 |
1493769600000 | 4712.1899 |
1493856000000 | 4777.59 |
1493942400000 | 4850.7 |
1494201600000 | 4832.83 |
1494288000000 | 4797.76 |
1494374400000 | 4822.05 |
1494460800000 | 4805.06 |
1494547200000 | 4834.2299 |
1494806400000 | 4870.92 |
1494892800000 | 4883.55 |
1494979200000 | 4847.93 |
1495065600000 | 4793.4399 |
1495152000000 | 4856.2299 |
1495411200000 | 4859.6 |
1495497600000 | 4840.72 |
1495584000000 | 4806.49 |
1495670400000 | 4810.78 |
1495756800000 | 4774.11 |
1496016000000 | 4756.63 |
1496102400000 | 4757.83 |
1496188800000 | 4720.27 |
1496275200000 | 4791.57 |
1496361600000 | 4868.49 |
1496620800000 | 4847.39 |
1496707200000 | 4801.06 |
1496793600000 | 4791.37 |
1496880000000 | 4748.82 |
1496966400000 | 4759.6899 |
1497225600000 | 4787.97 |
1497312000000 | 4801.34 |
1497398400000 | 4787.37 |
1497484800000 | 4691.6899 |
1497571200000 | 4729.88 |
1497830400000 | 4744.95 |
1497916800000 | 4709.08 |
1498003200000 | 4723.9799 |
1498089600000 | 4766.6 |
1498176000000 | 4748.54 |
1498435200000 | 4759.9 |
1498521600000 | 4723.46 |
1498608000000 | 4772.82 |
1498694400000 | 4723.4399 |
1498780800000 | 4686.29 |
1499040000000 | 4756.08 |
1499126400000 | 4733.78 |
1499212800000 | 4704.87 |
1499299200000 | 4765.83 |
1499385600000 | 4762.54 |
1499644800000 | 4784.99 |
1499731200000 | 4844.45 |
1499817600000 | 4926.22 |
1499904000000 | 4940.47 |
1499990400000 | 4964.46 |
1500249600000 | 4975.3 |
1500336000000 | 4975.35 |
1500422400000 | 4976.75 |
1500508800000 | 5013.36 |
1500595200000 | 4884.9 |
1500854400000 | 4826.18 |
1500940800000 | 4830.86 |
1501027200000 | 4855.9399 |
1501113600000 | 4840.29 |
1501200000000 | 4809.78 |
1501459200000 | 4789.51 |
1501545600000 | 4849.34 |
1501632000000 | 4832.78 |
1501718400000 | 4848.92 |
1501804800000 | 4843.04 |
1502064000000 | 4854.27 |
1502150400000 | 4852.31 |
1502236800000 | 4814.91 |
1502323200000 | 4805.5 |
1502409600000 | 4788.07 |
1502668800000 | 4843.59 |
1502755200000 | 4816.91 |
1502841600000 | 4856 |
1502928000000 | 4848.9399 |
1503014400000 | 4821.39 |
1503273600000 | 4844.8 |
1503360000000 | 4879.78 |
1503446400000 | 4908.66 |
1503532800000 | 4924.15 |
1503619200000 | 4942.1 |
1503878400000 | 4976.71 |
1503964800000 | 4945.52 |
1504051200000 | 4922.53 |
1504137600000 | 4902.06 |
1504224000000 | 4964.1899 |
1504483200000 | 4979.67 |
1504569600000 | 5029.9799 |
1504656000000 | 5120.34 |
1504742400000 | 5168.6 |
1504828800000 | 5172.22 |
1505088000000 | 5183.22 |
1505174400000 | 5227.7299 |
1505260800000 | 5210.64 |
1505347200000 | 5233.33 |
1505433600000 | 5311.04 |
1505692800000 | 5325.26 |
1505779200000 | 5363.77 |
1505865600000 | 5372.76 |
1505952000000 | 5390.77 |
1506038400000 | 5427 |
1506297600000 | 5363.77 |
1506384000000 | 5347.57 |
1506470400000 | 5332.52 |
1506556800000 | 5336.65 |
1506643200000 | 5404.49 |
1506902400000 | 5384.36 |
1506988800000 | 5395.87 |
1507075200000 | 5471.12 |
1507161600000 | 5450.53 |
1507248000000 | 5457.4 |
1507507200000 | 5470.65 |
1507593600000 | 5477.15 |
1507680000000 | 5502.84 |
1507766400000 | 5506.47 |
1507852800000 | 5476.15 |
1508112000000 | 5457.37 |
1508198400000 | 5433.81 |
1508284800000 | 5489.91 |
1508371200000 | 5436.66 |
1508457600000 | 5385.1899 |
1508716800000 | 5378.12 |
1508803200000 | 5449.95 |
1508889600000 | 5420.09 |
1508976000000 | 5435.3 |
1509062400000 | 5453.85 |
1509321600000 | 5498.7299 |
1509408000000 | 5517.26 |
1509494400000 | 5624.59 |
1509580800000 | 5655.17 |
1509667200000 | 5654.27 |
1509926400000 | 5632.79 |
1510012800000 | 5579.53 |
1510099200000 | 5508.38 |
1510185600000 | 5463.58 |
1510272000000 | 5443.56 |
1510531200000 | 5429.72 |
1510617600000 | 5456.97 |
1510704000000 | 5424.67 |
1510790400000 | 5459.67 |
1510876800000 | 5439.53 |
1511136000000 | 5500.53 |
1511222400000 | 5561.4 |
1511308800000 | 5532.12 |
1511395200000 | 5560.64 |
1511481600000 | 5626.38 |
1511740800000 | 5599.64 |
1511827200000 | 5599.41 |
1511913600000 | 5616.4 |
1512000000000 | 5650.32 |
1512086400000 | 5513.7299 |
1512345600000 | 5589.49 |
1512432000000 | 5578.06 |
1512518400000 | 5498.21 |
1512604800000 | 5517.86 |
1512691200000 | 5557.61 |
1512950400000 | 5569.37 |
1513036800000 | 5552.2 |
1513123200000 | 5567.87 |
1513209600000 | 5569.52 |
1513296000000 | 5552.14 |
1513555200000 | 5657.72 |
1513641600000 | 5645.78 |
1513728000000 | 5657.58 |
1513814400000 | 5679.25 |
1513900800000 | 5650.99 |
1514332800000 | 5673.1 |
1514419200000 | 5669.57 |
1514505600000 | 5674.65 |
1514851200000 | 5683.6 |
1514937600000 | 5762.09 |
1515024000000 | 5895.75 |
1515110400000 | 6003.2 |
1515369600000 | 6026.17 |
1515456000000 | 6087.74 |
1515542400000 | 6061.76 |
1515628800000 | 6091.61 |
1515715200000 | 6227.17 |
1515974400000 | 6293.71 |
1516060800000 | 6331.22 |
1516147200000 | 6323.81 |
1516233600000 | 6343.01 |
1516320000000 | 6413.11 |
1516579200000 | 6478.04 |
1516665600000 | 6466.38 |
1516752000000 | 6465.82 |
1516838400000 | 6462.81 |
1516924800000 | 6479.4399 |
1517184000000 | 6429.55 |
1517270400000 | 6381.65 |
1517356800000 | 6386.16 |
1517443200000 | 6366.84 |
1517529600000 | 6233.55 |
1517788800000 | 6132.47 |
1517875200000 | 5993.71 |
1517961600000 | 6121.51 |
1518048000000 | 5948.97 |
1518134400000 | 5870.66 |
1518393600000 | 5955.68 |
1518480000000 | 5946.54 |
1518566400000 | 6074.33 |
1518652800000 | 6122.4799 |
1518739200000 | 6180.36 |
1518998400000 | 6079.4399 |
1519084800000 | 6058.63 |
1519171200000 | 6054.27 |
1519257600000 | 6038.38 |
1519344000000 | 5987.13 |
1519603200000 | 6004.37 |
1519689600000 | 5984.4 |
1519776000000 | 5940.2 |
1519862400000 | 5831.13 |
1519948800000 | 5755.62 |
1520208000000 | 5771.4 |
1520294400000 | 5882.97 |
1520380800000 | 5923.28 |
1520467200000 | 5928.2 |
1520553600000 | 5918.31 |
1520812800000 | 5938.68 |
1520899200000 | 5914.52 |
1520985600000 | 5905.74 |
1521072000000 | 5958.6899 |
1521158400000 | 5956.87 |
1521417600000 | 5913.79 |
1521504000000 | 5947.41 |
1521590400000 | 5949.29 |
1521676800000 | 5869.97 |
1521763200000 | 5784.95 |
1522022400000 | 5820.82 |
1522108800000 | 5865.6 |
1522195200000 | 5806.72 |
1522281600000 | 5972.63 |
1522713600000 | 5960.89 |
1522800000000 | 5915.85 |
1522886400000 | 6024.35 |
1522972800000 | 5997.59 |
1523232000000 | 5988.06 |
1523318400000 | 6120.5 |
1523404800000 | 6097.17 |
1523491200000 | 6129.39 |
1523577600000 | 6152.81 |
1523836800000 | 6113.32 |
1523923200000 | 6198.51 |
1524009600000 | 6158.77 |
1524096000000 | 6158.86 |
1524182400000 | 6086.3 |
1524441600000 | 6074.6899 |
1524528000000 | 6081.12 |
1524614400000 | 5969.84 |
1524700800000 | 5994.45 |
1524787200000 | 5978.64 |
1525046400000 | 5971.2299 |
1525132800000 | 5925.52 |
1525219200000 | 6020.26 |
1525305600000 | 5969.5 |
1525392000000 | 6008.26 |
1525651200000 | 6044.92 |
1525737600000 | 6000.99 |
1525824000000 | 5957.64 |
1525910400000 | 5971.7 |
1525996800000 | 6010.68 |
1526256000000 | 6008.65 |
1526342400000 | 5972.52 |
1526428800000 | 5925.77 |
1526515200000 | 6018.04 |
1526601600000 | 5958.4799 |
1526860800000 | 5975.28 |
1526947200000 | 6052.04 |
1527033600000 | 5900.99 |
1527120000000 | 5803.87 |
1527206400000 | 5792.27 |
1527465600000 | 5731.42 |
1527552000000 | 5579.8 |
1527638400000 | 5644.78 |
1527724800000 | 5618.77 |
1527811200000 | 5632.4399 |
1528070400000 | 5645.28 |
1528156800000 | 5664.36 |
1528243200000 | 5746.64 |
1528329600000 | 5782.18 |
1528416000000 | 5685.68 |
1528675200000 | 5693.24 |
1528761600000 | 5677.91 |
1528848000000 | 5668.58 |
1528934400000 | 5713.2299 |
1529020800000 | 5668.08 |
1529280000000 | 5611.4399 |
1529366400000 | 5504.14 |
1529452800000 | 5482.97 |
1529539200000 | 5329.05 |
1529625600000 | 5316.21 |
1529884800000 | 5207.29 |
1529971200000 | 5195.07 |
1530057600000 | 5174.26 |
1530144000000 | 5056.29 |
1530230400000 | 5099.82 |
1530489600000 | 5051.63 |
1530576000000 | 5098.3 |
1530662400000 | 5096.26 |
1530748800000 | 5298.7299 |
1530835200000 | 5282.22 |
1531094400000 | 5290.42 |
1531180800000 | 5299.32 |
1531267200000 | 5204.68 |
1531353600000 | 5213.62 |
1531440000000 | 5243.39 |
1531699200000 | 5231.61 |
1531785600000 | 5258.25 |
1531872000000 | 5298.67 |
1531958400000 | 5291.17 |
1532044800000 | 5223.93 |
1532304000000 | 5208.31 |
1532390400000 | 5347 |
1532476800000 | 5170.47 |
1532563200000 | 5301.09 |
1532649600000 | 5284.22 |
1532908800000 | 5322.37 |
1532995200000 | 5314.22 |
1533081600000 | 5168.55 |
1533168000000 | 5089.04 |
1533254400000 | 5118.64 |
1533513600000 | 5123.01 |
1533600000000 | 5176.91 |
1533686400000 | 5213.31 |
1533772800000 | 5207.02 |
1533859200000 | 5049.9399 |
1534118400000 | 5027.82 |
1534204800000 | 4975.1 |
1534291200000 | 4857.09 |
1534377600000 | 4903.21 |
1534464000000 | 4894.66 |
1534723200000 | 4950.12 |
1534809600000 | 5037.72 |
1534896000000 | 4940.25 |
1534982400000 | 4853.13 |
1535068800000 | 4906.17 |
1535328000000 | 5034.35 |
1535414400000 | 5096.6 |
1535500800000 | 5100.93 |
1535587200000 | 5081.82 |
1535673600000 | 4993.79 |
1535932800000 | 4943.06 |
1536019200000 | 4867.6899 |
1536105600000 | 4858.1 |
1536192000000 | 4841.21 |
1536278400000 | 4831.82 |
1536537600000 | 4852.14 |
1536624000000 | 4801.14 |
1536710400000 | 4876.39 |
1536796800000 | 4945.15 |
1536883200000 | 5002.2299 |
1537142400000 | 5010.24 |
1537228800000 | 5070.5 |
1537315200000 | 5132.16 |
1537401600000 | 5251.99 |
1537488000000 | 5268.43 |
1537747200000 | 5201.58 |
1537833600000 | 5080.9399 |
1537920000000 | 5078.04 |
1538006400000 | 5067.58 |
1538092800000 | 4967.51 |
1538352000000 | 4976.06 |
1538438400000 | 4971.86 |
1538524800000 | 4965.38 |
1538611200000 | 4895.6899 |
1538697600000 | 4843.06 |
1538956800000 | 4758.47 |
1539043200000 | 4752.17 |
1539129600000 | 4635.33 |
1539216000000 | 4585.3 |
1539302400000 | 4609.07 |
1539561600000 | 4639.17 |
1539648000000 | 4727.13 |
1539734400000 | 4615.9 |
1539820800000 | 4566.22 |
1539907200000 | 4449.51 |
1540166400000 | 4428.41 |
1540252800000 | 4391.89 |
1540339200000 | 4261.9799 |
1540425600000 | 4393 |
1540512000000 | 4345.63 |
1540771200000 | 4480.1899 |
1540857600000 | 4475.52 |
1540944000000 | 4492.4799 |
1541030400000 | 4541.4399 |
1541116800000 | 4606.05 |
1541376000000 | 4574.35 |
1541462400000 | 4556.81 |
1541548800000 | 4575.08 |
1541635200000 | 4505.9799 |
1541721600000 | 4391.86 |
1541980800000 | 4304.04 |
1542067200000 | 4402.43 |
1542153600000 | 4445.96 |
1542240000000 | 4375.28 |
1542326400000 | 4361.58 |
1542585600000 | 4373.51 |
1542672000000 | 4310.9799 |
1542758400000 | 4396.9799 |
1542844800000 | 4375.68 |
1542931200000 | 4367.9799 |
1543190400000 | 4471.03 |
1543276800000 | 4340.97 |
1543363200000 | 4314.92 |
1543449600000 | 4379.26 |
1543536000000 | 4314.29 |
1543795200000 | 4457.84 |
1543881600000 | 4347.04 |
1543968000000 | 4302.5 |
1544054400000 | 4140.97 |
1544140800000 | 4138.43 |
1544400000000 | 4026.71 |
1544486400000 | 4101.29 |
1544572800000 | 4202.9799 |
1544659200000 | 4205.25 |
1544745600000 | 4134.34 |
1545004800000 | 4124.52 |
1545091200000 | 4130.55 |
1545177600000 | 4176.45 |
1545264000000 | 4089.29 |
1545350400000 | 4097.49 |
1545609600000 | 4092.7 |
1545868800000 | 3964.4 |
1545955200000 | 4025.28 |
1546214400000 | 4045.11 |
1546387200000 | 3957.12 |
1546473600000 | 3926.94 |
1546560000000 | 4108.97 |
1546819200000 | 4155.34 |
1546905600000 | 4207.65 |
1546992000000 | 4335.9399 |
1547078400000 | 4323.55 |
1547164800000 | 4265.43 |
1547424000000 | 4300.4399 |
1547510400000 | 4306.67 |
1547596800000 | 4320.54 |
1547683200000 | 4276.82 |
1547769600000 | 4384.27 |
1548028800000 | 4375.39 |
1548115200000 | 4342.35 |
1548201600000 | 4317.91 |
1548288000000 | 4396.2 |
1548374400000 | 4516.03 |
1548633600000 | 4482.13 |
1548720000000 | 4451.35 |
1548806400000 | 4466.5 |
1548892800000 | 4531.01 |
1548979200000 | 4569.43 |
1549238400000 | 4491.81 |
1549324800000 | 4543.75 |
1549411200000 | 4519.05 |
1549497600000 | 4287.82 |
1549584000000 | 4180.83 |
1549843200000 | 4186.91 |
1549929600000 | 4302.66 |
1550016000000 | 4329.54 |
1550102400000 | 4269.81 |
1550188800000 | 4356.01 |
1550448000000 | 4363.36 |
1550534400000 | 4383.24 |
1550620800000 | 4490.25 |
1550707200000 | 4493.65 |
1550793600000 | 4489.12 |
1551052800000 | 4581.58 |
1551139200000 | 4567.09 |
1551225600000 | 4569.46 |
1551312000000 | 4559.09 |
1551398400000 | 4620.78 |
1551657600000 | 4599.51 |
1551744000000 | 4570.1899 |
1551830400000 | 4533.74 |
1551916800000 | 4400.96 |
1552003200000 | 4343.2299 |
1552262400000 | 4383.27 |
1552348800000 | 4380.96 |
1552435200000 | 4424.97 |
1552521600000 | 4422.8 |
1552608000000 | 4474.99 |
1552867200000 | 4474.13 |
1552953600000 | 4586.97 |
1553040000000 | 4465.9799 |
1553126400000 | 4459.8 |
1553212800000 | 4327.42 |
1553472000000 | 4337.12 |
1553558400000 | 4308.55 |
1553644800000 | 4339.78 |
1553731200000 | 4300.1 |
1553817600000 | 4359.61 |
1554076800000 | 4499.46 |
1554163200000 | 4547.7299 |
1554249600000 | 4629.82 |
1554336000000 | 4657.76 |
1554422400000 | 4661.25 |
1554681600000 | 4673.6 |
1554768000000 | 4630.38 |
1554854400000 | 4616.16 |
1554940800000 | 4687.2 |
1555027200000 | 4796.66 |
1555286400000 | 4804.7 |
1555372800000 | 4840.47 |
1555459200000 | 4922.4399 |
1555545600000 | 4942.88 |
1555977600000 | 4882.9399 |
1556064000000 | 4813.51 |
1556150400000 | 4732.09 |
1556236800000 | 4786.63 |
1556496000000 | 4785.62 |
1556582400000 | 4777.78 |
1556668800000 | 4792.06 |
1556755200000 | 4795.15 |
1556841600000 | 4794.15 |
1557100800000 | 4693.97 |
1557187200000 | 4624.56 |
1557273600000 | 4642.7299 |
1557360000000 | 4519.08 |
1557446400000 | 4479.21 |
1557705600000 | 4359.22 |
1557792000000 | 4395.64 |
1557878400000 | 4491.86 |
1557964800000 | 4458.7 |
1558051200000 | 4418.95 |
1558310400000 | 4336.18 |
1558396800000 | 4362.76 |
1558483200000 | 4304.42 |
1558569600000 | 4218.83 |
1558656000000 | 4258.65 |
1558915200000 | 4321.09 |
1559001600000 | 4343.38 |
1559088000000 | 4268.59 |
1559174400000 | 4256.11 |
1559260800000 | 4176.04 |
1559520000000 | 4197.1899 |
1559606400000 | 4340.91 |
1559692800000 | 4325.16 |
1559779200000 | 4291.61 |
1559865600000 | 4329.71 |
1560124800000 | 4351.17 |
1560211200000 | 4421.18 |
1560297600000 | 4383.9799 |
1560384000000 | 4383.4 |
1560470400000 | 4325.7299 |
1560729600000 | 4326.9399 |
1560816000000 | 4403.83 |
1560902400000 | 4465.15 |
1560988800000 | 4531.35 |
1561075200000 | 4557.6 |
1561334400000 | 4529.18 |
1561420800000 | 4477.95 |
1561507200000 | 4521.41 |
1561593600000 | 4530.84 |
1561680000000 | 4578.4399 |
1561939200000 | 4560.1 |
1562025600000 | 4531.68 |
1562112000000 | 4568.53 |
1562198400000 | 4590.2 |
1562284800000 | 4562.18 |
1562544000000 | 4542.66 |
1562630400000 | 4466.52 |
1562716800000 | 4450.51 |
1562803200000 | 4422.7299 |
1562889600000 | 4468.31 |
1563148800000 | 4501.38 |
1563235200000 | 4499.01 |
1563321600000 | 4437.59 |
1563408000000 | 4392.47 |
1563494400000 | 4410.81 |
1563753600000 | 4440.58 |
1563840000000 | 4586.11 |
1563926400000 | 4646.8 |
1564012800000 | 4571.04 |
1564099200000 | 4541.41 |
1564358400000 | 4510.63 |
1564444800000 | 4411.1899 |
1564531200000 | 4404.39 |
1564617600000 | 4376.88 |
1564704000000 | 4241.92 |
1564963200000 | 4191.45 |
1565049600000 | 4177.92 |
1565136000000 | 4200.4 |
1565222400000 | 4238.71 |
1565308800000 | 4136.38 |
1565568000000 | 4121.96 |
1565654400000 | 4152.2299 |
1565740800000 | 4019.96 |
1565827200000 | 3939.18 |
1565913600000 | 3972.23 |
1566172800000 | 4025.09 |
1566259200000 | 3972.73 |
1566345600000 | 4044.42 |
1566432000000 | 4049.04 |
1566518400000 | 3970.89 |
1566777600000 | 4016.15 |
1566864000000 | 4048.94 |
1566950400000 | 4035.19 |
1567036800000 | 4071.71 |
1567123200000 | 4096.56 |
1567382400000 | 4074.51 |
1567468800000 | 4081.49 |
1567555200000 | 4194.56 |
1567641600000 | 4322.9399 |
1567728000000 | 4336.12 |
1567987200000 | 4430.55 |
1568073600000 | 4440.15 |
1568160000000 | 4422.4399 |
1568246400000 | 4473.29 |
1568332800000 | 4553.18 |
1568592000000 | 4489.31 |
1568678400000 | 4452.7 |
1568764800000 | 4463.07 |
1568851200000 | 4483.55 |
1568937600000 | 4447.53 |
1569196800000 | 4361.59 |
1569283200000 | 4302.54 |
1569369600000 | 4276 |
1569456000000 | 4264.59 |
1569542400000 | 4310.54 |
1569801600000 | 4310.89 |
1569888000000 | 4275.6899 |
1569974400000 | 4171.03 |
1570060800000 | 4176.16 |
1570147200000 | 4160.7299 |
1570406400000 | 4171.53 |
1570492800000 | 4120.91 |
1570579200000 | 4171.4 |
1570665600000 | 4272.17 |
1570752000000 | 4429.9 |
1571011200000 | 4438.1 |
1571097600000 | 4523.1899 |
1571184000000 | 4599.31 |
1571270400000 | 4621.97 |
1571356800000 | 4551.28 |
1571616000000 | 4605.07 |
1571702400000 | 4634.5 |
1571788800000 | 4625.21 |
1571875200000 | 4674.47 |
1571961600000 | 4706.7 |
1572220800000 | 4790.31 |
1572307200000 | 4775.99 |
1572393600000 | 4757.8 |
1572480000000 | 4717.17 |
1572566400000 | 4781.7 |
1572825600000 | 4913.82 |
1572912000000 | 4902.7 |
1572998400000 | 4888.55 |
1573084800000 | 4957.9399 |
1573171200000 | 4925.17 |
1573430400000 | 4914.87 |
1573516800000 | 4920.83 |
1573603200000 | 4857.99 |
1573689600000 | 4786.9399 |
1573776000000 | 4844.7299 |
1574035200000 | 4754.76 |
1574121600000 | 4769.7 |
1574208000000 | 4737.62 |
1574294400000 | 4748.13 |
1574380800000 | 4759.75 |
1574640000000 | 4791.74 |
1574726400000 | 4780.84 |
1574812800000 | 4789.6 |
1574899200000 | 4753.79 |
1574985600000 | 4713.36 |
1575244800000 | 4654.7 |
1575331200000 | 4628.05 |
1575417600000 | 4664.63 |
1575504000000 | 4646.81 |
1575590400000 | 4667.96 |
1575849600000 | 4640.84 |
1575936000000 | 4623.58 |
1576022400000 | 4657.76 |
1576108800000 | 4732.78 |
1576195200000 | 4788.84 |
1576454400000 | 4805.87 |
1576540800000 | 4812.96 |
1576627200000 | 4770.04 |
1576713600000 | 4731.75 |
1576800000000 | 4719.36 |
1577059200000 | 4695.07 |
1577145600000 | 4691.7299 |
1577404800000 | 4721.2 |
1577664000000 | 4695.83 |
1577750400000 | 4699.85 |
1577923200000 | 4749.75 |
1578009600000 | 4659.3 |
1578268800000 | 4648.4 |
1578355200000 | 4670.84 |
1578441600000 | 4684.16 |
1578528000000 | 4711.56 |
1578614400000 | 4737.29 |
1578873600000 | 4699.16 |
1578960000000 | 4686.37 |
1579046400000 | 4621.04 |
1579132800000 | 4572.75 |
1579219200000 | 4559.4799 |
1579478400000 | 4566.65 |
1579564800000 | 4540.3 |
1579651200000 | 4483.43 |
1579737600000 | 4380.81 |
1579824000000 | 4348.38 |
1580083200000 | 4213.6899 |
1580169600000 | 4265.67 |
1580256000000 | 4264.24 |
1580342400000 | 4208.26 |
1580428800000 | 4163.35 |
1580688000000 | 4161.85 |
1580774400000 | 4205.97 |
1580860800000 | 4290.82 |
1580947200000 | 4291.46 |
1581033600000 | 4207.59 |
1581292800000 | 4155.67 |
1581379200000 | 4172.13 |
1581465600000 | 4322.33 |
1581552000000 | 4270.56 |
1581638400000 | 4232.4 |
1581897600000 | 4278.03 |
1581984000000 | 4194.26 |
1582070400000 | 4211.77 |
1582156800000 | 4235.31 |
1582243200000 | 4171.05 |
1582502400000 | 3941.56 |
1582588800000 | 3893.27 |
1582675200000 | 3949.06 |
1582761600000 | 3859.53 |
1582848000000 | 3774.92 |
1583107200000 | 3769 |
1583193600000 | 3802.59 |
1583280000000 | 3820.48 |
1583366400000 | 3704.4 |
1583452800000 | 3665.43 |
1583712000000 | 3312.2399 |
1583798400000 | 3283.02 |
1583884800000 | 3285.01 |
1583971200000 | 2708.28 |
1584057600000 | 2764.95 |
1584316800000 | 2519.12 |
1584403200000 | 2527.98 |
1584489600000 | 2312.11 |
1584576000000 | 2280.62 |
1584662400000 | 2424.35 |
1584921600000 | 2383.36 |
1585008000000 | 2776.52 |
1585094400000 | 2861.66 |
1585180800000 | 2925.56 |
1585267200000 | 2759.65 |
1585526400000 | 2742.17 |
1585612800000 | 2806.77 |
1585699200000 | 2624.07 |
1585785600000 | 2609.53 |
1585872000000 | 2538.56 |
1586131200000 | 2784.23 |
1586217600000 | 2911.4 |
1586304000000 | 2930.38 |
1586390400000 | 3042.71 |
1586822400000 | 3029.8 |
1586908800000 | 2850.44 |
1586995200000 | 2851.36 |
1587081600000 | 3005.23 |
1587340800000 | 2981.65 |
1587427200000 | 2849.94 |
1587513600000 | 2880.7 |
1587600000000 | 2943.15 |
1587686400000 | 2874.98 |
1587945600000 | 3025.27 |
1588032000000 | 3087.27 |
1588118400000 | 3259.21 |
1588204800000 | 3192.95 |
1588291200000 | 3209.13 |
1588550400000 | 3039.54 |
1588636800000 | 3109.82 |
1588723200000 | 3051.88 |
1588809600000 | 3038.41 |
1588896000000 | 3160.17 |
1589155200000 | 3105.88 |
1589241600000 | 3091.45 |
1589328000000 | 2924.06 |
1589414400000 | 2833.11 |
1589500800000 | 2901.9 |
1589760000000 | 3149.44 |
1589846400000 | 3130.92 |
1589932800000 | 3175.83 |
1590019200000 | 3131.2199 |
1590105600000 | 3128.91 |
1590364800000 | 3191.06 |
1590451200000 | 3318.03 |
1590537600000 | 3473.55 |
1590624000000 | 3483.44 |
1590710400000 | 3383.2 |
1590969600000 | 3423.04 |
1591056000000 | 3577.92 |
1591142400000 | 3744.91 |
1591228800000 | 3725.74 |
1591315200000 | 3914.2 |
1591574400000 | 3910.76 |
1591660800000 | 3839.55 |
1591747200000 | 3781.85 |
1591833600000 | 3508.97 |
1591920000000 | 3518.4 |
1592179200000 | 3534.49 |
1592265600000 | 3606.49 |
1592352000000 | 3567.58 |
1592438400000 | 3539.94 |
1592524800000 | 3505.44 |
1592784000000 | 3548.12 |
1592870400000 | 3685.83 |
1592956800000 | 3490.47 |
1593043200000 | 3539.91 |
1593129600000 | 3502.25 |
1593388800000 | 3578.68 |
1593475200000 | 3590.2 |
1593561600000 | 3548.33 |
1593648000000 | 3658.57 |
1593734400000 | 3611.12 |
1593993600000 | 3728.61 |
1594080000000 | 3701.7 |
1594166400000 | 3639.06 |
1594252800000 | 3599.88 |
1594339200000 | 3693.97 |
1594598400000 | 3745.54 |
1594684800000 | 3715.21 |
1594771200000 | 3786.76 |
1594857600000 | 3787.85 |
1594944000000 | 3846.89 |
1595203200000 | 3855.02 |
1595289600000 | 3926.64 |
1595376000000 | 3916.13 |
1595462400000 | 3998.9 |
1595548800000 | 3926.26 |
1595808000000 | 3983.81 |
1595894400000 | 3971.14 |
1595980800000 | 3927.09 |
1596067200000 | 3785.13 |
1596153600000 | 3682.57 |
1596412800000 | 3795.76 |
1596499200000 | 3898.14 |
1596585600000 | 3952.83 |
1596672000000 | 3896.43 |
1596758400000 | 3870.75 |
1597017600000 | 3900.62 |
1597104000000 | 4079.91 |
1597190400000 | 4125.87 |
1597276800000 | 4103.67 |
1597363200000 | 4093.6 |
1597622400000 | 4105.56 |
1597708800000 | 4106.95 |
1597795200000 | 4125.72 |
1597881600000 | 4024.71 |
1597968000000 | 3960.38 |
1598227200000 | 4076.17 |
1598313600000 | 4059.16 |
1598400000000 | 4116.4399 |
1598486400000 | 4102.33 |
1598572800000 | 4125.27 |
1598832000000 | 4123.86 |
1598918400000 | 4104.49 |
1599004800000 | 4108.4799 |
1599091200000 | 4139.87 |
1599177600000 | 4163.52 |
1599436800000 | 4283 |
1599523200000 | 4289.26 |
1599609600000 | 4315.47 |
1599696000000 | 4358.38 |
1599782400000 | 4344.1899 |
1600041600000 | 4360.82 |
1600128000000 | 4364.75 |
1600214400000 | 4353.68 |
1600300800000 | 4329.51 |
1600387200000 | 4231.13 |
1600646400000 | 3987.44 |
1600732800000 | 4020.9 |
1600819200000 | 4052.54 |
1600905600000 | 4051.43 |
1600992000000 | 3985.38 |
1601251200000 | 4147.41 |
1601337600000 | 4145.58 |
1601424000000 | 4147.84 |
1601510400000 | 4174.7 |
1601596800000 | 4144.97 |
1601856000000 | 4254.1 |
1601942400000 | 4304.22 |
1602028800000 | 4351.49 |
1602115200000 | 4333.04 |
1602201600000 | 4309.75 |
1602460800000 | 4354.6 |
1602547200000 | 4285.16 |
1602633600000 | 4299.85 |
1602720000000 | 4177.1 |
1602806400000 | 4332.43 |
1603065600000 | 4360.42 |
1603152000000 | 4374.34 |
1603238400000 | 4352.83 |
1603324800000 | 4363.13 |
1603411200000 | 4403.89 |
1603670400000 | 4334.59 |
1603756800000 | 4242.12 |
1603843200000 | 4005.75 |
1603929600000 | 3977.19 |
1604016000000 | 3991.02 |
1604275200000 | 4065.19 |
1604361600000 | 4237.7299 |
1604448000000 | 4265.43 |
1604534400000 | 4420.95 |
1604620800000 | 4359.14 |
1604880000000 | 4616.06 |
1604966400000 | 4771.29 |
1605052800000 | 4766.96 |
1605139200000 | 4747.33 |
1605225600000 | 4774.87 |
1605484800000 | 4908.51 |
1605571200000 | 4955.38 |
1605657600000 | 5020 |
1605744000000 | 4981.89 |
1605830400000 | 4987.6 |
1606089600000 | 4976.81 |
1606176000000 | 5175.16 |
1606262400000 | 5138.87 |
1606348800000 | 5062.1 |
1606435200000 | 5087.02 |
1606694400000 | 5014.37 |
1606780800000 | 5168.58 |
1606867200000 | 5158.62 |
1606953600000 | 5177.61 |
1607040000000 | 5226.82 |
1607299200000 | 5169.24 |
1607385600000 | 5139.9 |
1607472000000 | 5191.87 |
1607558400000 | 5140.4 |
1607644800000 | 5048.88 |
1607904000000 | 5115.77 |
1607990400000 | 5290.41 |
1608076800000 | 5386.67 |
1608163200000 | 5409.39 |
1608249600000 | 5410.01 |
1608508800000 | 5255.4399 |
1608595200000 | 5283.61 |
1608681600000 | 5386.56 |
1608768000000 | 5388.57 |
1609113600000 | 5419.18 |
1609200000000 | 5411.74 |
1609286400000 | 5408.06 |
1609372800000 | 5373.02 |
1609718400000 | 5349.38 |
1609804800000 | 5313.91 |
1609891200000 | 5269.2299 |
1609977600000 | 5329.6 |
1610064000000 | 5298.86 |
1610323200000 | 5189.42 |
1610409600000 | 5283.64 |
1610496000000 | 5232.9399 |
1610582400000 | 5315.79 |
1610668800000 | 5195.84 |
1610928000000 | 5260.17 |
1611014400000 | 5260.65 |
1611100800000 | 5392.75 |
1611187200000 | 5470.07 |
1611273600000 | 5443.21 |
1611532800000 | 5259.65 |
1611619200000 | 5385.21 |
1611705600000 | 5244.62 |
1611792000000 | 5296.1 |
1611878400000 | 5295.68 |
1612137600000 | 5288.25 |
1612224000000 | 5372.7299 |
1612310400000 | 5503.46 |
1612396800000 | 5525.92 |
1612483200000 | 5580.72 |
1612742400000 | 5611.62 |
1612828800000 | 5599.96 |
1612915200000 | 5562.16 |
1613001600000 | 5578.15 |
1613088000000 | 5540.99 |
1613347200000 | 5575.2 |
1613433600000 | 5584.45 |
1613520000000 | 5496.81 |
1613606400000 | 5589.87 |
1613692800000 | 5660.2299 |
1613952000000 | 5636.14 |
1614038400000 | 5577.78 |
1614124800000 | 5618.66 |
1614211200000 | 5661.42 |
1614297600000 | 5626.22 |
1614556800000 | 5658.81 |
1614643200000 | 5698.76 |
1614729600000 | 5864.07 |
1614816000000 | 5889.88 |
1614902400000 | 5803.37 |
1615161600000 | 6000.53 |
1615248000000 | 5964.84 |
1615334400000 | 6038.29 |
1615420800000 | 6004.79 |
1615507200000 | 5959.28 |
1615766400000 | 5979.25 |
1615852800000 | 6102.32 |
1615939200000 | 6330.42 |
1616025600000 | 6399.79 |
1616112000000 | 6276.34 |
1616371200000 | 6415.22 |
1616457600000 | 6208.3 |
1616544000000 | 6094.43 |
1616630400000 | 6166.75 |
1616716800000 | 6218.05 |
1616976000000 | 6244.14 |
1617062400000 | 6420.49 |
1617148800000 | 6409.6899 |
1617235200000 | 6467.6 |
1617667200000 | 6573.95 |
1617753600000 | 6565.26 |
1617840000000 | 6471.71 |
1617926400000 | 6429.42 |
1618185600000 | 6472.26 |
1618272000000 | 6472.25 |
1618358400000 | 6472.62 |
1618444800000 | 6504.59 |
1618531200000 | 6646.46 |
1618790400000 | 6567.46 |
1618876800000 | 6418.35 |
1618963200000 | 6386.4799 |
1619049600000 | 6444.83 |
1619136000000 | 6465.55 |
1619395200000 | 6502.47 |
1619481600000 | 6481.33 |
1619568000000 | 6471.26 |
1619654400000 | 6306.42 |
1619740800000 | 6258.57 |
1620000000000 | 6355.21 |
1620086400000 | 6128.81 |
1620172800000 | 6262.22 |
1620259200000 | 6263.26 |
1620345600000 | 6330.46 |
1620604800000 | 6386.3 |
1620691200000 | 6258.56 |
1620777600000 | 6207.51 |
1620864000000 | 6162.84 |
1620950400000 | 6315.96 |
1621209600000 | 6371.45 |
1621296000000 | 6448.41 |
1621382400000 | 6303.8 |
1621468800000 | 6423.55 |
1621555200000 | 6478.28 |
1621814400000 | 6509.79 |
1621900800000 | 6576.01 |
1621987200000 | 6600.89 |
1622073600000 | 6710.85 |
1622160000000 | 6684.12 |
1622419200000 | 6711.96 |
1622505600000 | 6873.64 |
1622592000000 | 6940.53 |
1622678400000 | 7003.29 |
1622764800000 | 7038.57 |
1623024000000 | 7113.39 |
1623110400000 | 7035.37 |
1623196800000 | 6961.49 |
1623283200000 | 6908.74 |
1623369600000 | 6981.42 |
1623628800000 | 6907.8 |
1623715200000 | 6868.81 |
1623801600000 | 6828.23 |
1623888000000 | 6753.78 |
1623974400000 | 6548.45 |
1624233600000 | 6771.8 |
1624320000000 | 6718.43 |
1624406400000 | 6676.25 |
1624492800000 | 6719.71 |
1624579200000 | 6690.9 |
1624838400000 | 6583.59 |
1624924800000 | 6622.27 |
1625011200000 | 6466.66 |
1625097600000 | 6511.17 |
1625184000000 | 6511.1 |
1625443200000 | 6527.9799 |
1625529600000 | 6321.33 |
1625616000000 | 6311.51 |
1625702400000 | 6192.14 |
1625788800000 | 6416.77 |
1626048000000 | 6465.93 |
1626134400000 | 6396.22 |
1626220800000 | 6402.6 |
1626307200000 | 6310.4799 |
1626393600000 | 6219.11 |
1626652800000 | 6041.56 |
1626739200000 | 6052.43 |
1626825600000 | 6202.03 |
1626912000000 | 6181.47 |
1626998400000 | 6325.49 |
1627257600000 | 6332.96 |
1627344000000 | 6246.14 |
1627430400000 | 6270.39 |
1627516800000 | 6442.05 |
1627603200000 | 6376.1899 |
1627862400000 | 6430.41 |
1627948800000 | 6372.76 |
1628035200000 | 6418.46 |
1628121600000 | 6439.47 |
1628208000000 | 6464.25 |
1628467200000 | 6411.92 |
1628553600000 | 6400.26 |
1628640000000 | 6432.91 |
1628726400000 | 6511.41 |
1628812800000 | 6560.21 |
1629072000000 | 6476.06 |
1629158400000 | 6318.85 |
1629244800000 | 6296.42 |
1629331200000 | 6105.18 |
1629417600000 | 6067.2299 |
1629676800000 | 6121.08 |
1629763200000 | 6196.28 |
1629849600000 | 6203.66 |
1629936000000 | 6183.09 |
1630022400000 | 6232.52 |
1630281600000 | 6247.91 |
1630368000000 | 6239.62 |
1630454400000 | 6234.04 |
1630540800000 | 6266.89 |
1630627200000 | 6249.05 |
1630886400000 | 6246.7299 |
1630972800000 | 6231.4799 |
1631059200000 | 6070.93 |
1631145600000 | 6096.27 |
1631232000000 | 6111.84 |
1631491200000 | 6201.07 |
1631577600000 | 6247.4399 |
1631664000000 | 6267.41 |
1631750400000 | 6170.46 |
1631836800000 | 6052.47 |
1632096000000 | 5831.87 |
1632182400000 | 5867.45 |
1632268800000 | 6028.21 |
1632355200000 | 6121.92 |
1632441600000 | 6136.35 |
1632700800000 | 6203.24 |
1632787200000 | 6125.9399 |
1632873600000 | 6196.7299 |
1632960000000 | 6129.87 |
1633046400000 | 6125.43 |
1633305600000 | 6087.54 |
1633392000000 | 6129.99 |
1633478400000 | 5948.61 |
1633564800000 | 6146.51 |
1633651200000 | 6231.36 |
1633910400000 | 6316.85 |
1633996800000 | 6282.4799 |
1634083200000 | 6300.3 |
1634169600000 | 6380.72 |
1634256000000 | 6471.97 |
1634515200000 | 6345.27 |
1634601600000 | 6337.41 |
1634688000000 | 6298.92 |
1634774400000 | 6331.41 |
1634860800000 | 6375.39 |
1635120000000 | 6508.81 |
1635206400000 | 6533.7299 |
1635292800000 | 6541.42 |
1635379200000 | 6525.12 |
1635465600000 | 6495.88 |
1635724800000 | 6571.55 |
1635811200000 | 6566.2 |
1635897600000 | 6575.46 |
1635984000000 | 6581.72 |
1636070400000 | 6669.37 |
1636329600000 | 6628.03 |
1636416000000 | 6613.55 |
1636502400000 | 6629.9 |
1636588800000 | 6566.87 |
1636675200000 | 6623.42 |
1636934400000 | 6633.33 |
1637020800000 | 6642.9 |
1637107200000 | 6632.08 |
1637193600000 | 6662.1899 |
1637280000000 | 6540.64 |
1637539200000 | 6560.78 |
1637625600000 | 6474.81 |
1637712000000 | 6333.95 |
1637798400000 | 6314.04 |
1637884800000 | 5999.83 |
1638144000000 | 5953.49 |
1638230400000 | 5906.1 |
1638316800000 | 6175.11 |
1638403200000 | 6114.82 |
1638489600000 | 6044.22 |
1638748800000 | 6135.1899 |
1638835200000 | 6330.04 |
1638921600000 | 6357.45 |
1639008000000 | 6298.91 |
1639094400000 | 6342.32 |
1639353600000 | 6320.24 |
1639440000000 | 6230.34 |
1639526400000 | 6199.95 |
1639612800000 | 6317.87 |
1639699200000 | 6129.71 |
1639958400000 | 5981.22 |
1640044800000 | 6080.21 |
1640131200000 | 6167.9799 |
1640217600000 | 6239.09 |
1640304000000 | 6250.9799 |
1640563200000 | 6285.15 |
1640649600000 | 6277.49 |
1640736000000 | 6240.63 |
1640822400000 | 6219.17 |
1640908800000 | 6247.68 |
1641168000000 | 6353.08 |
1641254400000 | 6563.08 |
1641340800000 | 6758.02 |
1641427200000 | 6681.85 |
1641513600000 | 6641.24 |
1641772800000 | 6593.25 |
1641859200000 | 6623.88 |
1641945600000 | 6689.64 |
1642032000000 | 6833.68 |
1642118400000 | 6799.04 |
1642377600000 | 6782.56 |
1642464000000 | 6705.93 |
1642550400000 | 6693.6 |
1642636800000 | 6640.32 |
1642723200000 | 6485.16 |
1642982400000 | 6115.08 |
1643068800000 | 6131.52 |
1643155200000 | 6301.56 |
1643241600000 | 6258.18 |
1643328000000 | 6152.86 |
1643587200000 | 6196.7299 |
1643673600000 | 6309.56 |
1643760000000 | 6314.16 |
1643846400000 | 6352.08 |
1643932800000 | 6153.02 |
1644192000000 | 6141.79 |
1644278400000 | 6170.31 |
1644364800000 | 6425.62 |
1644451200000 | 6431.22 |
1644537600000 | 6453.89 |
1644796800000 | 6269.75 |
1644883200000 | 6462.09 |
1644969600000 | 6428.11 |
1645056000000 | 6426.3 |
1645142400000 | 6318.2299 |
1645401600000 | 6146.01 |
1645488000000 | 6225.52 |
1645574400000 | 6275.4799 |
1645660800000 | 5782.45 |
1645747200000 | 6057.21 |
1646006400000 | 5884.63 |
1646092800000 | 5469.26 |
1646179200000 | 5350.15 |
1646265600000 | 5147.63 |
1646352000000 | 4788.45 |
1646611200000 | 4564.15 |
1646697600000 | 4530.9399 |
1646784000000 | 5048.45 |
1646870400000 | 4796.55 |
1646956800000 | 4776.63 |
1647216000000 | 4942.18 |
1647302400000 | 4990.77 |
1647388800000 | 5260.66 |
1647475200000 | 5239.55 |
1647561600000 | 5177.08 |
1647820800000 | 5184.76 |
1647907200000 | 5249.99 |
1647993600000 | 5162.87 |
1648080000000 | 5144.46 |
1648166400000 | 5124.5 |
1648425600000 | 5149.55 |
1648512000000 | 5525.13 |
1648598400000 | 5437.11 |
1648684800000 | 5319.35 |
1648771200000 | 5284.83 |
1649030400000 | 5336.49 |
1649116800000 | 5185.64 |
1649203200000 | 5026.42 |
1649289600000 | 4985.81 |
1649376000000 | 5037.63 |
1649635200000 | 5009.97 |
1649721600000 | 5014.16 |
1649808000000 | 5014.04 |
1649894400000 | 4986.38 |
1650326400000 | 5079.17 |
1650412800000 | 5167.03 |
1650499200000 | 5212.26 |
1650585600000 | 5049.04 |
1650844800000 | 4930.9799 |
1650931200000 | 4780.18 |
1651017600000 | 4786.77 |
1651104000000 | 4882.5 |
1651190400000 | 4955.83 |
1651449600000 | 4848.29 |
1651536000000 | 4967.29 |
1651622400000 | 4898.5 |
1651708800000 | 4814.4399 |
1651795200000 | 4879.15 |
1652054400000 | 4726.9 |
1652140800000 | 4756.37 |
1652227200000 | 4933.02 |
1652313600000 | 4842.9 |
1652400000000 | 4950.84 |
1652659200000 | 4919.88 |
1652745600000 | 5030.06 |
1652832000000 | 4964.75 |
1652918400000 | 4975.6 |
1653004800000 | 4982.63 |
1653264000000 | 5086.38 |
1653350400000 | 5030.15 |
1653436800000 | 5073.88 |
1653523200000 | 5216.08 |
1653609600000 | 5249.59 |
1653868800000 | 5340.72 |
1653955200000 | 5285.35 |
1654041600000 | 5339.29 |
1654128000000 | 5413.96 |
1654214400000 | 5326.53 |
1654473600000 | 5414.9399 |
1654560000000 | 5357.35 |
1654646400000 | 5410.52 |
1654732800000 | 5296.77 |
1654819200000 | 5065.64 |
1655078400000 | 4788.46 |
1655164800000 | 4751.61 |
1655251200000 | 4870.6899 |
1655337600000 | 4748.07 |
1655424000000 | 4747.91 |
1655683200000 | 4877.6 |
1655769600000 | 4966.91 |
1655856000000 | 4888.82 |
1655942400000 | 4680.52 |
1656028800000 | 4704.81 |
1656288000000 | 4763.77 |
1656374400000 | 4773.46 |
1656460800000 | 4628.88 |
1656547200000 | 4472.89 |
1656633600000 | 4451.93 |
1656892800000 | 4420.95 |
1656979200000 | 4187.93 |
1657065600000 | 4171.7 |
1657152000000 | 4383.7299 |
1657238400000 | 4535.24 |
1657497600000 | 4367.9 |
1657584000000 | 4378.21 |
1657670400000 | 4304.4799 |
1657756800000 | 4191.17 |
1657843200000 | 4393.66 |
1658102400000 | 4534.31 |
1658188800000 | 4702.93 |
1658275200000 | 4647.29 |
1658361600000 | 4609.09 |
1658448000000 | 4622.37 |
1658707200000 | 4643.99 |
1658793600000 | 4520.57 |
1658880000000 | 4550.1 |
1658966400000 | 4690.43 |
1659052800000 | 4793.21 |
1659312000000 | 4855.5 |
1659398400000 | 4858.37 |
1659484800000 | 4868.24 |
1659571200000 | 4877.11 |
1659657600000 | 4842.34 |
1659916800000 | 4972.36 |
1660003200000 | 4865.17 |
1660089600000 | 5015.51 |
1660176000000 | 5006.29 |
1660262400000 | 4985.85 |
1660521600000 | 4951.68 |
1660608000000 | 4989.43 |
1660694400000 | 4865.77 |
1660780800000 | 4898.61 |
1660867200000 | 4722.36 |
1661126400000 | 4511.01 |
1661212800000 | 4573.65 |
1661299200000 | 4575.75 |
1661385600000 | 4578.59 |
1661472000000 | 4495.06 |
1661731200000 | 4526.64 |
1661817600000 | 4559.97 |
1661904000000 | 4525.15 |
1661990400000 | 4402.28 |
1662076800000 | 4615.55 |
1662336000000 | 4348.45 |
1662422400000 | 4424.29 |
1662508800000 | 4491.5 |
1662595200000 | 4446.01 |
1662681600000 | 4540.9799 |
1662940800000 | 4739.63 |
1663027200000 | 4590.91 |
1663113600000 | 4604.07 |
1663200000000 | 4594.61 |
1663286400000 | 4562.67 |
1663545600000 | 4593.84 |
1663632000000 | 4549.37 |
1663718400000 | 4514.4799 |
1663804800000 | 4413.91 |
1663891200000 | 4177.7 |
1664150400000 | 4186.89 |
1664236800000 | 4176.91 |
1664323200000 | 4182.31 |
1664409600000 | 4021.07 |
1664496000000 | 4046.2 |
1664755200000 | 4090.34 |
1664841600000 | 4299.95 |
1664928000000 | 4143.77 |
1665014400000 | 4182.4399 |
1665100800000 | 4100.47 |
1665360000000 | 4012.06 |
1665446400000 | 4031.85 |
1665532800000 | 4013.62 |
1665619200000 | 4078.83 |
1665705600000 | 4107.18 |
1665964800000 | 4242.28 |
1666051200000 | 4330.12 |
1666137600000 | 4293.8 |
1666224000000 | 4335.24 |
1666310400000 | 4296.05 |
1666569600000 | 4415.85 |
1666656000000 | 4474.75 |
1666742400000 | 4535.41 |
1666828800000 | 4521.97 |
1666915200000 | 4470.75 |
1667174400000 | 4458.3 |
1667260800000 | 4497.4399 |
1667347200000 | 4450.66 |
1667433600000 | 4283.27 |
1667520000000 | 4504.97 |
1667779200000 | 4616.57 |
1667865600000 | 4656.2299 |
1667952000000 | 4599.7299 |
1668038400000 | 4853.79 |
1668124800000 | 5012.26 |
1668384000000 | 5037.12 |
1668470400000 | 5069.32 |
1668556800000 | 4899.01 |
1668643200000 | 4836.7 |
1668729600000 | 4957.3 |
1668988800000 | 4884.39 |
1669075200000 | 4928.22 |
1669161600000 | 4937.4 |
1669248000000 | 4987.02 |
1669334400000 | 4977.5 |
1669593600000 | 4933.74 |
1669680000000 | 4962.18 |
1669766400000 | 5018.47 |
1669852800000 | 5104.37 |
1669939200000 | 5074.16 |
1670198400000 | 5125.02 |
1670284800000 | 5057.59 |
1670371200000 | 5010.33 |
1670457600000 | 4982.71 |
1670544000000 | 5014.37 |
1670803200000 | 4980.28 |
1670889600000 | 5066.53 |
1670976000000 | 5079.05 |
1671062400000 | 4949.82 |
1671148800000 | 4910.78 |
1671408000000 | 4913.18 |
1671494400000 | 4874.68 |
1671580800000 | 4932.63 |
1671667200000 | 4799.47 |
1671753600000 | 4833.82 |
1672099200000 | 4865.1899 |
1672185600000 | 4825.72 |
1672272000000 | 4911.37 |
1672358400000 | 4868.08 |
1672617600000 | 5031.77 |
1672704000000 | 5022.03 |
1672790400000 | 5175.4 |
1672876800000 | 5177.49 |
1672963200000 | 5267.11 |
1673222400000 | 5390.11 |
1673308800000 | 5386.06 |
1673395200000 | 5440.04 |
1673481600000 | 5520.1899 |
1673568000000 | 5429.53 |
1673827200000 | 5448.27 |
1673913600000 | 5455.3 |
1674000000000 | 5449.81 |
1674086400000 | 5303.84 |
1674172800000 | 5338.21 |
1674432000000 | 5426.41 |
1674518400000 | 5428.58 |
1674604800000 | 5434.1899 |
1674691200000 | 5460.37 |
1674777600000 | 5514.84 |
1675036800000 | 5461.06 |
1675123200000 | 5509.45 |
1675209600000 | 5614.78 |
1675296000000 | 5862.39 |
1675382400000 | 5798.43 |
1675641600000 | 5696.08 |
1675728000000 | 5703.07 |
1675814400000 | 5709.4 |
1675900800000 | 5829.55 |
1675987200000 | 5669.7299 |
1676246400000 | 5699.09 |
1676332800000 | 5724.05 |
1676419200000 | 5783.39 |
1676505600000 | 5811.06 |
1676592000000 | 5831.4399 |
1676851200000 | 5858.2 |
1676937600000 | 5801.07 |
1677024000000 | 5770.86 |
1677110400000 | 5817.24 |
1677196800000 | 5644.96 |
1677456000000 | 5754.28 |
1677542400000 | 5743.24 |
1677628800000 | 5841.2 |
1677715200000 | 5823.31 |
1677801600000 | 6038.38 |
1678060800000 | 6088.07 |
1678147200000 | 5999.45 |
1678233600000 | 6004.41 |
1678320000000 | 5934.33 |
1678406400000 | 5903.58 |
1678665600000 | 5709.9 |
1678752000000 | 5745.04 |
1678838400000 | 5441.5 |
1678924800000 | 5529.95 |
1679011200000 | 5448.11 |
1679270400000 | 5496.1899 |
1679356800000 | 5636.9399 |
1679443200000 | 5679.46 |
1679529600000 | 5710.5 |
1679616000000 | 5533.33 |
1679875200000 | 5646.43 |
1679961600000 | 5692.61 |
1680048000000 | 5704.41 |
1680134400000 | 5813.85 |
1680220800000 | 5813.63 |
1680480000000 | 5818.67 |
1680566400000 | 5853.84 |
1680652800000 | 5703.83 |
1680739200000 | 5704.75 |
1681171200000 | 5804.53 |
1681257600000 | 5868.63 |
1681344000000 | 5935 |
1681430400000 | 5995.93 |
1681689600000 | 5886.74 |
1681776000000 | 5941.4799 |
1681862400000 | 5922.31 |
1681948800000 | 5707.5 |
1682035200000 | 5728.12 |
1682294400000 | 5789.52 |
1682380800000 | 5724.63 |
1682467200000 | 5743.07 |
1682553600000 | 5733.35 |
1682640000000 | 5812.81 |
1682899200000 | 5781.55 |
1682985600000 | 5708.96 |
1683072000000 | 5756.3 |
1683158400000 | 5739.58 |
1683244800000 | 5892.04 |
1683504000000 | 5906.8 |
1683590400000 | 5883.79 |
1683676800000 | 5911.54 |
1683763200000 | 5873.29 |
1683849600000 | 5848.09 |
1684108800000 | 5850.29 |
1684195200000 | 5795.7 |
1684281600000 | 5803.9799 |
1684368000000 | 5919.75 |
1684454400000 | 5984.9399 |
1684713600000 | 6009.64 |
1684800000000 | 5975.22 |
1684886400000 | 5819.71 |
1684972800000 | 5790.4799 |
1685059200000 | 5889.75 |
1685318400000 | 5870.91 |
1685404800000 | 5865.8 |
1685491200000 | 5681.56 |
1685577600000 | 5785.82 |
1685664000000 | 5949.5 |
1685923200000 | 5953.35 |
1686009600000 | 5942.09 |
1686096000000 | 5971.99 |
1686182400000 | 6072.06 |
1686268800000 | 6054.05 |
1686528000000 | 6137.01 |
1686614400000 | 6239.61 |
1686700800000 | 6329.15 |
1686787200000 | 6330.71 |
1686873600000 | 6347.2 |
1687132800000 | 6306.29 |
1687219200000 | 6203.17 |
1687305600000 | 6196.85 |
1687392000000 | 6123.66 |
1687478400000 | 6051.1899 |
1687737600000 | 6080.22 |
1687824000000 | 6093.83 |
1687910400000 | 6147.05 |
1687996800000 | 6228.68 |
1688083200000 | 6295.52 |
1688342400000 | 6289.72 |
1688428800000 | 6255.1 |
1688515200000 | 6267.72 |
1688601600000 | 6096.7299 |
1688688000000 | 6192.49 |
1688947200000 | 6213.99 |
1689033600000 | 6239.96 |
1689120000000 | 6384.84 |
1689206400000 | 6448.7299 |
1689292800000 | 6462.67 |
1689552000000 | 6437.11 |
1689638400000 | 6455.24 |
1689724800000 | 6436.92 |
1689811200000 | 6408.66 |
1689897600000 | 6384.56 |
1690156800000 | 6417.21 |
1690243200000 | 6381.41 |
1690329600000 | 6371.83 |
1690416000000 | 6478.64 |
1690502400000 | 6564.56 |
1690761600000 | 6524.2 |
1690848000000 | 6385.37 |
1690934400000 | 6319.59 |
1691020800000 | 6259.34 |
1691107200000 | 6321.93 |
1691366400000 | 6284.76 |
1691452800000 | 6166.08 |
1691539200000 | 6152.79 |
1691625600000 | 6221.9 |
1691712000000 | 6080.34 |
1691971200000 | 6045.9399 |
1692057600000 | 6026.4799 |
1692144000000 | 5998.87 |
1692230400000 | 5934.9799 |
1692316800000 | 5877.8 |
1692576000000 | 5951.87 |
1692662400000 | 5953.55 |
1692748800000 | 5922.03 |
1692835200000 | 5856.34 |
1692921600000 | 5826.16 |
1693180800000 | 5890.86 |
1693267200000 | 5972.53 |
1693353600000 | 6006.22 |
1693440000000 | 5964.33 |
1693526400000 | 5780.7299 |
1693785600000 | 5786.92 |
1693872000000 | 5805.34 |
1693958400000 | 5785.5 |
1694044800000 | 5732.86 |
1694131200000 | 5757.16 |
1694390400000 | 5839.4 |
1694476800000 | 5867.58 |
1694563200000 | 5881.4399 |
1694649600000 | 5810.1 |
1694736000000 | 5889.02 |
1694995200000 | 5810.76 |
1695081600000 | 5877.01 |
1695168000000 | 6011.29 |
1695254400000 | 5879.26 |
1695340800000 | 5880.87 |
1695600000000 | 5775.11 |
1695686400000 | 5700.6899 |
1695772800000 | 5651.96 |
1695859200000 | 5735.07 |
1695945600000 | 5751.33 |
1696204800000 | 5693.01 |
1696291200000 | 5593.65 |
1696377600000 | 5604.11 |
1696464000000 | 5597.13 |
1696550400000 | 5637.91 |
1696809600000 | 5596.45 |
1696896000000 | 5766.82 |
1696982400000 | 5821.7 |
1697068800000 | 5785.31 |
1697155200000 | 5704.53 |
1697414400000 | 5752.41 |
1697500800000 | 5770.99 |
1697587200000 | 5695.18 |
1697673600000 | 5579.32 |
1697760000000 | 5488.89 |
1698019200000 | 5520.39 |
1698105600000 | 5458.71 |
1698192000000 | 5421.31 |
1698278400000 | 5286.46 |
1698364800000 | 5253.36 |
1698624000000 | 5243.53 |
1698710400000 | 5273.76 |
1698796800000 | 5307.63 |
1698883200000 | 5507.68 |
1698969600000 | 5666.3 |
1699228800000 | 5644.75 |
1699315200000 | 5546.02 |
1699401600000 | 5614.14 |
1699488000000 | 5610.24 |
1699574400000 | 5527.91 |
1699833600000 | 5600.17 |
1699920000000 | 5823.5 |
1700006400000 | 5912.57 |
1700092800000 | 5832.03 |
1700179200000 | 5884.54 |
1700438400000 | 5959.99 |
1700524800000 | 5861.29 |
1700611200000 | 5848.99 |
1700697600000 | 5855.28 |
1700784000000 | 5912.7299 |
1701043200000 | 5884.11 |
1701129600000 | 5894.95 |
1701216000000 | 6039.71 |
1701302400000 | 5996.26 |
1701388800000 | 5988.5 |
1701648000000 | 5990.75 |
1701734400000 | 6055.1899 |
1701820800000 | 6184.03 |
1701907200000 | 6157.46 |
1701993600000 | 6215.41 |
1702252800000 | 6215.1899 |
1702339200000 | 6202.6899 |
1702425600000 | 6155.24 |
1702512000000 | 6388.13 |
1702598400000 | 6377.35 |
1702857600000 | 6303.7299 |
1702944000000 | 6318.7 |
1703030400000 | 6293.04 |
1703116800000 | 6251.82 |
1703203200000 | 6264.88 |
1703635200000 | 6313.03 |
1703721600000 | 6297 |
1703808000000 | 6269.75 |
1704153600000 | 6258.89 |
1704240000000 | 6099.74 |
1704326400000 | 6140.14 |
1704412800000 | 6161.05 |
1704672000000 | 6228.04 |
1704758400000 | 6185.32 |
1704844800000 | 6202.4 |
1704931200000 | 6145.6 |
1705017600000 | 6093.86 |
1705276800000 | 6035.18 |
1705363200000 | 5978.02 |
1705449600000 | 5844.9399 |
1705536000000 | 5885.5 |
1705622400000 | 5844.8 |
1705881600000 | 5851.96 |
1705968000000 | 5870.92 |
1706054400000 | 5943.93 |
1706140800000 | 5854.86 |
1706227200000 | 5958.07 |
1706486400000 | 5949.9 |
1706572800000 | 6048.38 |
1706659200000 | 6133.39 |
1706745600000 | 6193.22 |
1706832000000 | 6251.82 |
1707091200000 | 6143.83 |
1707177600000 | 6207.03 |
1707264000000 | 6246.97 |
1707350400000 | 6343.35 |
1707436800000 | 6389.28 |
1707696000000 | 6412.7 |
1707782400000 | 6344.36 |
1707868800000 | 6360.86 |
1707955200000 | 6533.4799 |
1708041600000 | 6569.65 |
1708300800000 | 6515.3 |
1708387200000 | 6480.85 |
1708473600000 | 6572.31 |
1708560000000 | 6748.32 |
1708646400000 | 6833.96 |
1708905600000 | 6817.82 |
1708992000000 | 6872.7 |
1709078400000 | 6934.74 |
1709164800000 | 6898.46 |
1709251200000 | 6907.81 |
1709510400000 | 6897.99 |
1709596800000 | 6891.25 |
1709683200000 | 6892.98 |
1709769600000 | 6904.36 |
1709856000000 | 6925.09 |
1710115200000 | 6881.53 |
1710201600000 | 7037.63 |
1710288000000 | 6956.23 |
1710374400000 | 6887.45 |
1710460800000 | 6960.92 |
1710720000000 | 7020.9 |
1710806400000 | 7095.85 |
1710892800000 | 7097.11 |
1710979200000 | 7093.42 |
1711065600000 | 7071.62 |
1711324800000 | 7133.15 |
1711411200000 | 7121.13 |
1711497600000 | 7126.8 |
1711584000000 | 7102.71 |
1712016000000 | 6982.01 |
1712102400000 | 7074.17 |
1712188800000 | 7185.68 |
1712275200000 | 7078.37 |
1712534400000 | 7193.05 |
1712620800000 | 7175.78 |
1712707200000 | 7105.03 |
1712793600000 | 7059.28 |
1712880000000 | 6919.03 |
1713139200000 | 6969.46 |
1713225600000 | 6821.05 |
1713312000000 | 6810.94 |
1713398400000 | 6877.15 |
1713484800000 | 6831.27 |
1713744000000 | 6826.23 |
1713830400000 | 6918.13 |
1713916800000 | 6904.84 |
1714003200000 | 6824.9 |
1714089600000 | 6878.45 |
1714348800000 | 6930.99 |
1714435200000 | 6600.6899 |
1714521600000 | 6595.14 |
1714608000000 | 6575.56 |
1714694400000 | 6683.71 |
1714953600000 | 6729.63 |
1715040000000 | 6717.27 |
1715126400000 | 6610.81 |
1715212800000 | 6650.58 |
1715299200000 | 6627.29 |
1715558400000 | 6755.08 |
1715644800000 | 6860.63 |
1715731200000 | 6858.21 |
1715817600000 | 6823.29 |
1715904000000 | 6794.63 |
1716163200000 | 6728.02 |
1716249600000 | 6694.02 |
1716336000000 | 6618.68 |
1716422400000 | 6594.01 |
1716508800000 | 6638.7 |
1716768000000 | 6708.77 |
1716854400000 | 6722.71 |
1716940800000 | 6595.68 |
1717027200000 | 6665.2299 |
1717113600000 | 6680.21 |
1717372800000 | 6688.59 |
1717459200000 | 6640.27 |
1717545600000 | 6657.76 |
1717632000000 | 6682.4399 |
1717718400000 | 6587.27 |
1717977600000 | 6566.08 |
1718064000000 | 6519.59 |
1718150400000 | 6606.87 |
1718236800000 | 6404.16 |
1718323200000 | 6210.92 |
1718582400000 | 6281.72 |
1718668800000 | 6295.77 |
1718755200000 | 6311.02 |
1718841600000 | 6345.74 |
1718928000000 | 6261.36 |
1719187200000 | 6386.37 |
1719273600000 | 6374.7 |
1719360000000 | 6281.8 |
1719446400000 | 6206.41 |
1719532800000 | 6235.53 |
1719792000000 | 6277.64 |
1719878400000 | 6228.72 |
1719964800000 | 6327.95 |
1720051200000 | 6382.16 |
1720137600000 | 6356.25 |
1720396800000 | 6369.76 |
1720483200000 | 6300.6 |
1720569600000 | 6380.79 |
1720656000000 | 6432.96 |
1720742400000 | 6513.5 |
1721001600000 | 6474.53 |
1721088000000 | 6385.22 |
1721174400000 | 6401.68 |
1721260800000 | 6471.77 |
1721347200000 | 6344.6 |
1721606400000 | 6413.13 |
1721692800000 | 6323.82 |
1721779200000 | 6274.65 |
1721865600000 | 6134.06 |
1721952000000 | 6123.1899 |
1722211200000 | 6016.2 |
1722297600000 | 6015.96 |
1722384000000 | 6001.61 |
1722470400000 | 5882.26 |
1722556800000 | 5843.61 |
1722816000000 | 5732.4799 |
1722902400000 | 5660.81 |
1722988800000 | 5748.8 |
1723075200000 | 5719.35 |
1723161600000 | 5716.42 |
1723420800000 | 5696.5 |
1723507200000 | 5710.96 |
1723593600000 | 5837.76 |
1723680000000 | 5883.6 |
1723766400000 | 5952.76 |
1724025600000 | 6062.79 |
1724112000000 | 6093.31 |
1724198400000 | 6183.53 |
1724284800000 | 6158.01 |
1724371200000 | 6241.52 |
1724630400000 | 6242.91 |
1724716800000 | 6270.56 |
1724803200000 | 6213.52 |
1724889600000 | 6223.64 |
1724976000000 | 6227.42 |
1725235200000 | 6207.7299 |
1725321600000 | 6097.74 |
1725408000000 | 6054.14 |
1725494400000 | 6017.31 |
1725580800000 | 5919.3 |
1725840000000 | 5879.9399 |
1725926400000 | 5629.01 |
1726012800000 | 5644.27 |
1726099200000 | 5662.75 |
1726185600000 | 5782.85 |
1726444800000 | 5750.9399 |
1726531200000 | 5800.84 |
1726617600000 | 5811.65 |
1726704000000 | 5942.39 |
1726790400000 | 5732.57 |
1727049600000 | 5842.25 |
1727136000000 | 5925.1 |
1727222400000 | 5851 |
1727308800000 | 5990.82 |
1727395200000 | 6139.24 |
1727654400000 | 5863.93 |
1727740800000 | 5752.64 |
1727827200000 | 5706.62 |
1727913600000 | 5579.53 |
1728000000000 | 5643.4 |
1728259200000 | 5654.99 |
1728345600000 | 5597.4 |
1728432000000 | 5655.18 |
1728518400000 | 5624.08 |
1728604800000 | 5646.45 |
1728864000000 | 5669.47 |
1728950400000 | 5618.68 |
1729036800000 | 5591.66 |
1729123200000 | 5580.21 |
1729209600000 | 5648.16 |
1729468800000 | 5592.61 |
1729555200000 | 5607.22 |
1729641600000 | 5611.33 |
1729728000000 | 5661.4 |
1729814400000 | 5680.95 |
1730073600000 | 5661.72 |
1730160000000 | 5570.14 |
1730246400000 | 5549.41 |
1730332800000 | 5525.55 |
1730419200000 | 5540.81 |
1730678400000 | 5553.01 |
1730764800000 | 5473.4 |
1730851200000 | 5245.77 |
1730937600000 | 5395.86 |
1731024000000 | 5276.25 |
1731283200000 | 5298.05 |
1731369600000 | 5182.99 |
1731456000000 | 5118.59 |
1731542400000 | 5198.9 |
1731628800000 | 5178.53 |
1731888000000 | 5208.42 |
1731974400000 | 5157.4399 |
1732060800000 | 5053.95 |
1732147200000 | 5042.81 |
1732233600000 | 5059.33 |
1732492800000 | 5148.62 |
1732579200000 | 5052.9 |
1732665600000 | 5082.72 |
1732752000000 | 5100.85 |
1732838400000 | 5146.49 |
1733097600000 | 5081.83 |
1733184000000 | 5102.62 |
1733270400000 | 5180.81 |
1733356800000 | 5276.42 |
1733443200000 | 5368.31 |
1733702400000 | 5457.76 |
1733788800000 | 5448.72 |
1733875200000 | 5424.18 |
1733961600000 | 5456.02 |
1734048000000 | 5494.8 |
1734307200000 | 5341.49 |
1734393600000 | 5333.5 |
1734480000000 | 5333.77 |
1734566400000 | 5217.43 |
1734652800000 | 5249.6 |
1734912000000 | 5194.64 |
1734998400000 | 5203.64 |
1735257600000 | 5292.82 |
1735516800000 | 5273.59 |
STOXX Europe 600 Optimised Automobiles & Parts | STOXX Europe 600 | |
---|---|---|
2017 | 33.827273991406 | 26.341242119594 |
2018 | -29.092161964393 | -15.267919818973 |
2019 | 16.458632776601 | 24.956848471526 |
2020 | 14.441914529305 | 6.8841277505539 |
2021 | 16.414767351072 | 16.229174395127 |
2022 | -22.308409195548 | -16.310775807748 |
2023 | 29.303293822684 | 20.195836708214 |
2024 | -19.473237721454 | 4.9525096011001 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | 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.