Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Basic Resources
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 Basic Resources | 320.2 | 245.4 | 15.3 | 9.3 | 51.9 | 2.0 | 21.1 | 0.8 | 17.7 |
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)
Basic Resources | 100.0 |
---|
Country weighting
UK | 64.3 |
---|---|
Sweden | 13.2 |
Finland | 7.1 |
Luxembourg | 5.9 |
Norway | 4.2 |
Poland | 2.3 |
Belgium | 2.3 |
Austria | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Optimised Basic Resources | -2.9 | -7.0 | -1.6 | 4.7 | 48.2 | N/A | N/A | -1.6 | 1.6 | 8.3 |
STOXX Europe 600 | -1.6 | 4.5 | 9.9 | 11.9 | 35.5 | N/A | N/A | 10.0 | 3.8 | 6.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Basic Resources | N/A | N/A | 24.8 | 30.7 | 33.1 | N/A | N/A | -0.2 | 0.0 | 0.2 |
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 Basic Resources | 0.8 | 0.7 | 0.7 | 0.7 | 0.8 | 22.8 | 17.8 | 18.5 | 21.4 | 21.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Basic Resources | 1.6 | 1.3 | 1.4 | 1.2 | 1.3 | -0.6 | -0.7 | -0.6 | -0.1 | 0.1 |
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 Basic Resources
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 Basic Resources | 64.3 | 13.0 | 14.6 | 14.6 | 1.2 | 3.1 | 0.7 | 22.7 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 2.9 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 Optimised Basic Resources | |
---|---|
978220800000 | 1000 |
978393600000 | 1003.63 |
978480000000 | 974.15 |
978566400000 | 1032.1 |
978652800000 | 1038.16 |
978912000000 | 1035.06 |
978998400000 | 1021.72 |
979084800000 | 998.66 |
979171200000 | 1001.34 |
979257600000 | 990.11 |
979516800000 | 983.36 |
979603200000 | 980.34 |
979689600000 | 991.15 |
979776000000 | 998.96 |
979862400000 | 1002.55 |
980121600000 | 1016.42 |
980208000000 | 1023.83 |
980294400000 | 1011.35 |
980380800000 | 1013.58 |
980467200000 | 1021.37 |
980726400000 | 1008.33 |
980812800000 | 1023.08 |
980899200000 | 1023.98 |
980985600000 | 1054.86 |
981072000000 | 1054.85 |
981331200000 | 1051.15 |
981417600000 | 1044.35 |
981504000000 | 1039.63 |
981590400000 | 1030.04 |
981676800000 | 1040.79 |
981936000000 | 1050.46 |
982022400000 | 1038.76 |
982108800000 | 1039.24 |
982195200000 | 1049.49 |
982281600000 | 1053.1 |
982540800000 | 1066.49 |
982627200000 | 1059.27 |
982713600000 | 1056.77 |
982800000000 | 1049.42 |
982886400000 | 1050.84 |
983145600000 | 1040.98 |
983232000000 | 1061.78 |
983318400000 | 1061.18 |
983404800000 | 1058.27 |
983491200000 | 1074.04 |
983750400000 | 1083.76 |
983836800000 | 1085.51 |
983923200000 | 1089.69 |
984009600000 | 1096.13 |
984096000000 | 1092.08 |
984355200000 | 1082.19 |
984441600000 | 1044.52 |
984528000000 | 1002.13 |
984614400000 | 999.73 |
984700800000 | 977.41 |
984960000000 | 998.43 |
985046400000 | 1005.51 |
985132800000 | 982.05 |
985219200000 | 921.33 |
985305600000 | 936.36 |
985564800000 | 960.49 |
985651200000 | 981.18 |
985737600000 | 987.31 |
985824000000 | 970.13 |
985910400000 | 968.87 |
986169600000 | 955.33 |
986256000000 | 946.3 |
986342400000 | 940.68 |
986428800000 | 963.68 |
986515200000 | 972.96 |
986774400000 | 984.62 |
986860800000 | 1015.42 |
986947200000 | 1029.91 |
987033600000 | 1034.52 |
987465600000 | 1021.67 |
987552000000 | 1031.89 |
987638400000 | 1068.61 |
987724800000 | 1084.02 |
987984000000 | 1071.98 |
988070400000 | 1073.35 |
988156800000 | 1073.95 |
988243200000 | 1062.98 |
988329600000 | 1077.47 |
988588800000 | 1083.13 |
988761600000 | 1090.74 |
988848000000 | 1071.87 |
988934400000 | 1079.6 |
989193600000 | 1080.38 |
989280000000 | 1067.4 |
989366400000 | 1069.75 |
989452800000 | 1079.68 |
989539200000 | 1074.59 |
989798400000 | 1061.82 |
989884800000 | 1097.6 |
989971200000 | 1139.76 |
990057600000 | 1171.85 |
990144000000 | 1156.71 |
990403200000 | 1171.1 |
990489600000 | 1162.25 |
990576000000 | 1135.19 |
990662400000 | 1127.55 |
990748800000 | 1114.98 |
991008000000 | 1120.36 |
991094400000 | 1103.72 |
991180800000 | 1114.45 |
991267200000 | 1115.06 |
991353600000 | 1111.54 |
991612800000 | 1120.51 |
991699200000 | 1117.91 |
991785600000 | 1093.37 |
991872000000 | 1099.1 |
991958400000 | 1100.99 |
992217600000 | 1094.6 |
992304000000 | 1073.77 |
992390400000 | 1074.09 |
992476800000 | 1037.44 |
992563200000 | 1024.61 |
992822400000 | 1032.65 |
992908800000 | 1037.41 |
992995200000 | 1016.58 |
993081600000 | 1014.31 |
993168000000 | 1017.73 |
993427200000 | 1025.35 |
993513600000 | 1018.82 |
993600000000 | 1040.36 |
993686400000 | 1021.84 |
993772800000 | 1038.51 |
994032000000 | 1052.24 |
994118400000 | 1053.94 |
994204800000 | 1053.87 |
994291200000 | 1035.26 |
994377600000 | 1033.59 |
994636800000 | 1023.47 |
994723200000 | 1026.12 |
994809600000 | 1024.52 |
994896000000 | 1031.41 |
994982400000 | 1046.68 |
995241600000 | 1040.46 |
995328000000 | 1033.2 |
995414400000 | 1021.33 |
995500800000 | 1031.46 |
995587200000 | 1021.26 |
995846400000 | 1002.21 |
995932800000 | 972.75 |
996019200000 | 940.89 |
996105600000 | 951.36 |
996192000000 | 972.66 |
996451200000 | 979.25 |
996537600000 | 987.85 |
996624000000 | 1012.31 |
996710400000 | 1016 |
996796800000 | 1018.49 |
997056000000 | 1016.2 |
997142400000 | 999.97 |
997228800000 | 994.55 |
997315200000 | 990.81 |
997401600000 | 996.56 |
997660800000 | 1006.53 |
997747200000 | 1016.07 |
997833600000 | 1031.36 |
997920000000 | 1023.5 |
998006400000 | 1013.49 |
998265600000 | 1010.06 |
998352000000 | 1013.13 |
998438400000 | 1032.29 |
998524800000 | 1051.21 |
998611200000 | 1063.6 |
998870400000 | 1064.65 |
998956800000 | 1071.79 |
999043200000 | 1070.4 |
999129600000 | 1053.29 |
999216000000 | 1055.7 |
999475200000 | 1032.89 |
999561600000 | 1036.25 |
999648000000 | 1052.77 |
999734400000 | 1040.94 |
999820800000 | 1012.24 |
1000080000000 | 987.44 |
1000166400000 | 954.83 |
1000252800000 | 940.56 |
1000339200000 | 942.75 |
1000425600000 | 901.55 |
1000684800000 | 875.83 |
1000771200000 | 880.24 |
1000857600000 | 866.41 |
1000944000000 | 811.29 |
1001030400000 | 800.29 |
1001289600000 | 838.05 |
1001376000000 | 863.35 |
1001462400000 | 871.64 |
1001548800000 | 878.74 |
1001635200000 | 897.28 |
1001894400000 | 887.16 |
1001980800000 | 891.29 |
1002067200000 | 900.13 |
1002153600000 | 931.64 |
1002240000000 | 934.56 |
1002499200000 | 938.24 |
1002585600000 | 920.76 |
1002672000000 | 947.1 |
1002758400000 | 964.12 |
1002844800000 | 976.97 |
1003104000000 | 964.6 |
1003190400000 | 977.44 |
1003276800000 | 979.27 |
1003363200000 | 952.01 |
1003449600000 | 936.55 |
1003708800000 | 923.59 |
1003795200000 | 943 |
1003881600000 | 959.92 |
1003968000000 | 968.55 |
1004054400000 | 979.04 |
1004313600000 | 974.83 |
1004400000000 | 954.66 |
1004486400000 | 966.32 |
1004572800000 | 970.89 |
1004659200000 | 972.29 |
1004918400000 | 976.54 |
1005004800000 | 967.3 |
1005091200000 | 983.24 |
1005177600000 | 1000.78 |
1005264000000 | 1009.39 |
1005523200000 | 1007.77 |
1005609600000 | 1033.15 |
1005696000000 | 1068.73 |
1005782400000 | 1092.96 |
1005868800000 | 1074.27 |
1006128000000 | 1086.81 |
1006214400000 | 1071.53 |
1006300800000 | 1061.78 |
1006387200000 | 1063.83 |
1006473600000 | 1062.14 |
1006732800000 | 1083.63 |
1006819200000 | 1079.25 |
1006905600000 | 1069.48 |
1006992000000 | 1071.23 |
1007078400000 | 1090.47 |
1007337600000 | 1091.54 |
1007424000000 | 1097.69 |
1007510400000 | 1129.73 |
1007596800000 | 1141.82 |
1007683200000 | 1124.9 |
1007942400000 | 1111.33 |
1008028800000 | 1107.32 |
1008115200000 | 1106.15 |
1008201600000 | 1085.64 |
1008288000000 | 1093.48 |
1008547200000 | 1105.3 |
1008633600000 | 1110.85 |
1008720000000 | 1095.75 |
1008806400000 | 1081.58 |
1008892800000 | 1093.55 |
1009152000000 | 1098.62 |
1009411200000 | 1108.79 |
1009497600000 | 1115.77 |
1009929600000 | 1129.53 |
1010016000000 | 1152.72 |
1010102400000 | 1179.15 |
1010361600000 | 1184.34 |
1010448000000 | 1172.79 |
1010534400000 | 1187.52 |
1010620800000 | 1178.31 |
1010707200000 | 1184.26 |
1010966400000 | 1149.69 |
1011052800000 | 1136.59 |
1011139200000 | 1110.82 |
1011225600000 | 1118.32 |
1011312000000 | 1127.45 |
1011571200000 | 1126.19 |
1011657600000 | 1128.08 |
1011744000000 | 1125.19 |
1011830400000 | 1144.56 |
1011916800000 | 1124.8 |
1012176000000 | 1131.79 |
1012262400000 | 1126.86 |
1012348800000 | 1110.56 |
1012435200000 | 1139.43 |
1012521600000 | 1159.91 |
1012780800000 | 1175.42 |
1012867200000 | 1162.16 |
1012953600000 | 1177.01 |
1013040000000 | 1164.47 |
1013126400000 | 1165.85 |
1013385600000 | 1183.1 |
1013472000000 | 1202.01 |
1013558400000 | 1219.73 |
1013644800000 | 1230.56 |
1013731200000 | 1217.91 |
1013990400000 | 1202.47 |
1014076800000 | 1199.99 |
1014163200000 | 1180.91 |
1014249600000 | 1182.27 |
1014336000000 | 1193.21 |
1014595200000 | 1195.08 |
1014681600000 | 1202.79 |
1014768000000 | 1211.84 |
1014854400000 | 1198 |
1014940800000 | 1210.71 |
1015200000000 | 1251.27 |
1015286400000 | 1226.29 |
1015372800000 | 1231.77 |
1015459200000 | 1249.81 |
1015545600000 | 1244.74 |
1015804800000 | 1249.22 |
1015891200000 | 1239.23 |
1015977600000 | 1223.47 |
1016064000000 | 1214.79 |
1016150400000 | 1221.57 |
1016409600000 | 1240.21 |
1016496000000 | 1247.29 |
1016582400000 | 1236.51 |
1016668800000 | 1226.05 |
1016755200000 | 1217.1 |
1017014400000 | 1202.71 |
1017100800000 | 1203.07 |
1017187200000 | 1202.89 |
1017273600000 | 1217.41 |
1017705600000 | 1243.26 |
1017792000000 | 1244.79 |
1017878400000 | 1228.82 |
1017964800000 | 1240.84 |
1018224000000 | 1222.2 |
1018310400000 | 1232.79 |
1018396800000 | 1224.71 |
1018483200000 | 1212.17 |
1018569600000 | 1203.79 |
1018828800000 | 1205.31 |
1018915200000 | 1218.28 |
1019001600000 | 1233.5 |
1019088000000 | 1220.89 |
1019174400000 | 1226.72 |
1019433600000 | 1219.06 |
1019520000000 | 1189.09 |
1019606400000 | 1182.8 |
1019692800000 | 1167.96 |
1019779200000 | 1174.59 |
1020038400000 | 1186.5 |
1020124800000 | 1177.24 |
1020297600000 | 1185.88 |
1020384000000 | 1216.38 |
1020643200000 | 1214.68 |
1020729600000 | 1220.61 |
1020816000000 | 1237.62 |
1020902400000 | 1238.02 |
1020988800000 | 1248.9 |
1021248000000 | 1253.74 |
1021334400000 | 1262.27 |
1021420800000 | 1274.37 |
1021507200000 | 1278.98 |
1021593600000 | 1275.48 |
1021852800000 | 1280.48 |
1021939200000 | 1278.62 |
1022025600000 | 1280.72 |
1022112000000 | 1273.43 |
1022198400000 | 1280.7 |
1022457600000 | 1282.19 |
1022544000000 | 1281.13 |
1022630400000 | 1285.12 |
1022716800000 | 1283.62 |
1022803200000 | 1275.87 |
1023062400000 | 1279.62 |
1023148800000 | 1274.64 |
1023235200000 | 1269.77 |
1023321600000 | 1283.64 |
1023408000000 | 1273.91 |
1023667200000 | 1276.61 |
1023753600000 | 1289.09 |
1023840000000 | 1277.15 |
1023926400000 | 1273.21 |
1024012800000 | 1228.89 |
1024272000000 | 1248.12 |
1024358400000 | 1251.9 |
1024444800000 | 1252.53 |
1024531200000 | 1245.65 |
1024617600000 | 1238.88 |
1024876800000 | 1220.48 |
1024963200000 | 1223.7 |
1025049600000 | 1201.62 |
1025136000000 | 1198.61 |
1025222400000 | 1238.23 |
1025481600000 | 1250.27 |
1025568000000 | 1230.54 |
1025654400000 | 1213.74 |
1025740800000 | 1222.1 |
1025827200000 | 1243.78 |
1026086400000 | 1255.49 |
1026172800000 | 1255.97 |
1026259200000 | 1228.52 |
1026345600000 | 1192.46 |
1026432000000 | 1186.38 |
1026691200000 | 1165.26 |
1026777600000 | 1156.72 |
1026864000000 | 1173.45 |
1026950400000 | 1207.23 |
1027036800000 | 1166.42 |
1027296000000 | 1115.15 |
1027382400000 | 1072.64 |
1027468800000 | 1042.61 |
1027555200000 | 1062.25 |
1027641600000 | 1013.64 |
1027900800000 | 1041.43 |
1027987200000 | 1059.76 |
1028073600000 | 1049.46 |
1028160000000 | 1007.72 |
1028246400000 | 990.22 |
1028505600000 | 930.16 |
1028592000000 | 954.2 |
1028678400000 | 962.42 |
1028764800000 | 990.42 |
1028851200000 | 1002.07 |
1029110400000 | 993.39 |
1029196800000 | 987.96 |
1029283200000 | 973.68 |
1029369600000 | 998.33 |
1029456000000 | 986.45 |
1029715200000 | 1000.6 |
1029801600000 | 1008.83 |
1029888000000 | 1040.49 |
1029974400000 | 1060.32 |
1030060800000 | 1059.46 |
1030320000000 | 1055.1 |
1030406400000 | 1088.78 |
1030492800000 | 1056.93 |
1030579200000 | 1041.93 |
1030665600000 | 1046.58 |
1030924800000 | 1046.09 |
1031011200000 | 1003.35 |
1031097600000 | 989.18 |
1031184000000 | 975.26 |
1031270400000 | 986.25 |
1031529600000 | 986.63 |
1031616000000 | 1028.77 |
1031702400000 | 1042.5 |
1031788800000 | 1025.86 |
1031875200000 | 1006.5 |
1032134400000 | 1003.64 |
1032220800000 | 1008.63 |
1032307200000 | 982.25 |
1032393600000 | 964.4 |
1032480000000 | 959.73 |
1032739200000 | 932.82 |
1032825600000 | 909.98 |
1032912000000 | 922.09 |
1032998400000 | 972.38 |
1033084800000 | 986.68 |
1033344000000 | 949.22 |
1033430400000 | 958.38 |
1033516800000 | 960.01 |
1033603200000 | 954.12 |
1033689600000 | 957.65 |
1033948800000 | 925.97 |
1034035200000 | 910.73 |
1034121600000 | 913.29 |
1034208000000 | 926.68 |
1034294400000 | 981.97 |
1034553600000 | 967.21 |
1034640000000 | 1007.42 |
1034726400000 | 1008.14 |
1034812800000 | 1050.61 |
1034899200000 | 1052.11 |
1035158400000 | 1036.29 |
1035244800000 | 1049.46 |
1035331200000 | 1033.8 |
1035417600000 | 1064.33 |
1035504000000 | 1034.01 |
1035763200000 | 1046.55 |
1035849600000 | 1001.3 |
1035936000000 | 1014.33 |
1036022400000 | 1020.38 |
1036108800000 | 1013.79 |
1036368000000 | 1049.71 |
1036454400000 | 1059.58 |
1036540800000 | 1063.75 |
1036627200000 | 1077.02 |
1036713600000 | 1070.11 |
1036972800000 | 1048.38 |
1037059200000 | 1061.89 |
1037145600000 | 1039.89 |
1037232000000 | 1040.19 |
1037318400000 | 1031.94 |
1037577600000 | 1049.39 |
1037664000000 | 1041.6 |
1037750400000 | 1035.27 |
1037836800000 | 1072.64 |
1037923200000 | 1077.76 |
1038182400000 | 1071.85 |
1038268800000 | 1047.26 |
1038355200000 | 1068.37 |
1038441600000 | 1092.46 |
1038528000000 | 1124.89 |
1038787200000 | 1138.15 |
1038873600000 | 1112 |
1038960000000 | 1099.27 |
1039046400000 | 1095.66 |
1039132800000 | 1086.91 |
1039392000000 | 1066.68 |
1039478400000 | 1052.52 |
1039564800000 | 1061.87 |
1039651200000 | 1060.23 |
1039737600000 | 1058.05 |
1039996800000 | 1081.91 |
1040083200000 | 1082.24 |
1040169600000 | 1062.56 |
1040256000000 | 1060.59 |
1040342400000 | 1071.98 |
1040601600000 | 1065.4 |
1040947200000 | 1064.79 |
1041206400000 | 1081.94 |
1041465600000 | 1109.07 |
1041552000000 | 1119.67 |
1041811200000 | 1119.23 |
1041897600000 | 1107.33 |
1041984000000 | 1095.02 |
1042070400000 | 1089.45 |
1042156800000 | 1095.08 |
1042416000000 | 1108.66 |
1042502400000 | 1114.29 |
1042588800000 | 1100.54 |
1042675200000 | 1108.15 |
1042761600000 | 1098.74 |
1043020800000 | 1101.74 |
1043107200000 | 1096.1 |
1043193600000 | 1070.64 |
1043280000000 | 1062.88 |
1043366400000 | 1057.93 |
1043625600000 | 1022.26 |
1043712000000 | 1027.92 |
1043798400000 | 1010.41 |
1043884800000 | 1008.99 |
1043971200000 | 990.6 |
1044230400000 | 1028.41 |
1044316800000 | 1028.3 |
1044403200000 | 1046.92 |
1044489600000 | 1037.9 |
1044576000000 | 1033.67 |
1044835200000 | 1030.49 |
1044921600000 | 1036.69 |
1045008000000 | 1019.46 |
1045094400000 | 1010.24 |
1045180800000 | 1005.45 |
1045440000000 | 1023.56 |
1045526400000 | 1032.81 |
1045612800000 | 1026.38 |
1045699200000 | 1029.16 |
1045785600000 | 1021.35 |
1046044800000 | 1035.09 |
1046131200000 | 998.82 |
1046217600000 | 1005.3 |
1046304000000 | 1008.72 |
1046390400000 | 1032.45 |
1046649600000 | 1041.16 |
1046736000000 | 1029.68 |
1046822400000 | 1017.39 |
1046908800000 | 1002.82 |
1046995200000 | 987.02 |
1047254400000 | 991.39 |
1047340800000 | 984.64 |
1047427200000 | 961.86 |
1047513600000 | 987.52 |
1047600000000 | 1009.8 |
1047859200000 | 1024.97 |
1047945600000 | 1047.7 |
1048032000000 | 1046.83 |
1048118400000 | 1033.7 |
1048204800000 | 1054.05 |
1048464000000 | 1023.7 |
1048550400000 | 1025.99 |
1048636800000 | 1025.75 |
1048723200000 | 1012.25 |
1048809600000 | 1001.5 |
1049068800000 | 973.77 |
1049155200000 | 993.73 |
1049241600000 | 1019.27 |
1049328000000 | 1026.64 |
1049414400000 | 1002.15 |
1049673600000 | 1037.46 |
1049760000000 | 1020.55 |
1049846400000 | 1017.29 |
1049932800000 | 1001.47 |
1050019200000 | 1011.76 |
1050278400000 | 1014.74 |
1050364800000 | 1030.77 |
1050451200000 | 1036.74 |
1050537600000 | 1043.49 |
1050969600000 | 1038.55 |
1051056000000 | 1059.69 |
1051142400000 | 1022.79 |
1051228800000 | 1017.47 |
1051488000000 | 1036.39 |
1051574400000 | 1052.42 |
1051660800000 | 1063.67 |
1051747200000 | 1064.1 |
1051833600000 | 1070.29 |
1052092800000 | 1080.9 |
1052179200000 | 1096.38 |
1052265600000 | 1076.29 |
1052352000000 | 1060.98 |
1052438400000 | 1070.58 |
1052697600000 | 1078.95 |
1052784000000 | 1076.68 |
1052870400000 | 1069.28 |
1052956800000 | 1073.22 |
1053043200000 | 1090.19 |
1053302400000 | 1072.46 |
1053388800000 | 1069.62 |
1053475200000 | 1060.46 |
1053561600000 | 1072.84 |
1053648000000 | 1079.55 |
1053907200000 | 1080.63 |
1053993600000 | 1078.51 |
1054080000000 | 1100.32 |
1054166400000 | 1110.57 |
1054252800000 | 1098.92 |
1054512000000 | 1125.14 |
1054598400000 | 1118.84 |
1054684800000 | 1121.31 |
1054771200000 | 1146.68 |
1054857600000 | 1171.51 |
1055116800000 | 1158.76 |
1055203200000 | 1152.31 |
1055289600000 | 1163.92 |
1055376000000 | 1163.79 |
1055462400000 | 1157.85 |
1055721600000 | 1170.47 |
1055808000000 | 1192.63 |
1055894400000 | 1181.08 |
1055980800000 | 1166.32 |
1056067200000 | 1159.03 |
1056326400000 | 1147.15 |
1056412800000 | 1122.11 |
1056499200000 | 1128.12 |
1056585600000 | 1107.65 |
1056672000000 | 1109.51 |
1056931200000 | 1114.22 |
1057017600000 | 1105.45 |
1057104000000 | 1116.44 |
1057190400000 | 1134.35 |
1057276800000 | 1147.45 |
1057536000000 | 1183.94 |
1057622400000 | 1181.14 |
1057708800000 | 1177.34 |
1057795200000 | 1173.33 |
1057881600000 | 1179.97 |
1058140800000 | 1204.96 |
1058227200000 | 1191.62 |
1058313600000 | 1192.68 |
1058400000000 | 1185.14 |
1058486400000 | 1195.1 |
1058745600000 | 1194.26 |
1058832000000 | 1183.66 |
1058918400000 | 1206.02 |
1059004800000 | 1234.06 |
1059091200000 | 1264.24 |
1059350400000 | 1276.44 |
1059436800000 | 1263.16 |
1059523200000 | 1245.74 |
1059609600000 | 1244.19 |
1059696000000 | 1249.15 |
1059955200000 | 1242.64 |
1060041600000 | 1252.79 |
1060128000000 | 1238.02 |
1060214400000 | 1239.55 |
1060300800000 | 1243.29 |
1060560000000 | 1255.19 |
1060646400000 | 1261.04 |
1060732800000 | 1272.36 |
1060819200000 | 1269.95 |
1060905600000 | 1285.59 |
1061164800000 | 1304.42 |
1061251200000 | 1313.78 |
1061337600000 | 1309.13 |
1061424000000 | 1319.6 |
1061510400000 | 1327.69 |
1061769600000 | 1319.41 |
1061856000000 | 1287.66 |
1061942400000 | 1292.24 |
1062028800000 | 1307.23 |
1062115200000 | 1323.91 |
1062374400000 | 1348.35 |
1062460800000 | 1337.55 |
1062547200000 | 1362.75 |
1062633600000 | 1354.04 |
1062720000000 | 1365.27 |
1062979200000 | 1376 |
1063065600000 | 1365.72 |
1063152000000 | 1340.97 |
1063238400000 | 1341.42 |
1063324800000 | 1357.73 |
1063584000000 | 1360.7 |
1063670400000 | 1354.04 |
1063756800000 | 1367.23 |
1063843200000 | 1374.94 |
1063929600000 | 1376.91 |
1064188800000 | 1362.11 |
1064275200000 | 1349.75 |
1064361600000 | 1352.44 |
1064448000000 | 1324.79 |
1064534400000 | 1311.63 |
1064793600000 | 1321.95 |
1064880000000 | 1295.66 |
1064966400000 | 1305.07 |
1065052800000 | 1328.48 |
1065139200000 | 1361.7 |
1065398400000 | 1376.39 |
1065484800000 | 1355.39 |
1065571200000 | 1374.89 |
1065657600000 | 1406.64 |
1065744000000 | 1410.74 |
1066003200000 | 1444.48 |
1066089600000 | 1436.5 |
1066176000000 | 1457.42 |
1066262400000 | 1436.09 |
1066348800000 | 1444.09 |
1066608000000 | 1436.31 |
1066694400000 | 1439.28 |
1066780800000 | 1426.14 |
1066867200000 | 1417.27 |
1066953600000 | 1410.02 |
1067212800000 | 1410.61 |
1067299200000 | 1424.14 |
1067385600000 | 1436.31 |
1067472000000 | 1473.37 |
1067558400000 | 1472.48 |
1067817600000 | 1480.69 |
1067904000000 | 1483.16 |
1067990400000 | 1469.26 |
1068076800000 | 1471.87 |
1068163200000 | 1485.63 |
1068422400000 | 1481.15 |
1068508800000 | 1465.49 |
1068595200000 | 1501.17 |
1068681600000 | 1518.29 |
1068768000000 | 1529.48 |
1069027200000 | 1492.45 |
1069113600000 | 1485.34 |
1069200000000 | 1481.19 |
1069286400000 | 1477.29 |
1069372800000 | 1485.87 |
1069632000000 | 1485.64 |
1069718400000 | 1481.5 |
1069804800000 | 1501.04 |
1069891200000 | 1508.7 |
1069977600000 | 1504.96 |
1070236800000 | 1543.07 |
1070323200000 | 1542.66 |
1070409600000 | 1547.21 |
1070496000000 | 1547.63 |
1070582400000 | 1559.76 |
1070841600000 | 1557.64 |
1070928000000 | 1580.54 |
1071014400000 | 1560.38 |
1071100800000 | 1526.71 |
1071187200000 | 1539.38 |
1071446400000 | 1549.47 |
1071532800000 | 1533.14 |
1071619200000 | 1530.2 |
1071705600000 | 1544.95 |
1071792000000 | 1552.48 |
1072051200000 | 1560.14 |
1072137600000 | 1572.79 |
1072224000000 | 1586.3 |
1072656000000 | 1605.19 |
1072742400000 | 1618.44 |
1072828800000 | 1627.84 |
1073001600000 | 1649.21 |
1073260800000 | 1687.63 |
1073347200000 | 1683.68 |
1073433600000 | 1644.72 |
1073520000000 | 1650.18 |
1073606400000 | 1640.83 |
1073865600000 | 1651.65 |
1073952000000 | 1651.5 |
1074038400000 | 1663.01 |
1074124800000 | 1630.77 |
1074211200000 | 1638.32 |
1074470400000 | 1652.25 |
1074556800000 | 1655.63 |
1074643200000 | 1658.77 |
1074729600000 | 1664.56 |
1074816000000 | 1664.39 |
1075075200000 | 1659.24 |
1075161600000 | 1667.66 |
1075248000000 | 1664.96 |
1075334400000 | 1615.19 |
1075420800000 | 1629.08 |
1075680000000 | 1610.16 |
1075766400000 | 1611.37 |
1075852800000 | 1610.52 |
1075939200000 | 1607.76 |
1076025600000 | 1614.12 |
1076284800000 | 1656.22 |
1076371200000 | 1648.17 |
1076457600000 | 1651.84 |
1076544000000 | 1717.42 |
1076630400000 | 1725.41 |
1076889600000 | 1731.36 |
1076976000000 | 1751.58 |
1077062400000 | 1758.64 |
1077148800000 | 1776.02 |
1077235200000 | 1743.25 |
1077494400000 | 1742.11 |
1077580800000 | 1736.58 |
1077667200000 | 1735.12 |
1077753600000 | 1732.55 |
1077840000000 | 1733.66 |
1078099200000 | 1781.26 |
1078185600000 | 1795.83 |
1078272000000 | 1740.46 |
1078358400000 | 1736.7 |
1078444800000 | 1769.35 |
1078704000000 | 1771.26 |
1078790400000 | 1739.92 |
1078876800000 | 1674.3 |
1078963200000 | 1639.63 |
1079049600000 | 1656.06 |
1079308800000 | 1620.49 |
1079395200000 | 1648.06 |
1079481600000 | 1661.44 |
1079568000000 | 1665.3 |
1079654400000 | 1666.82 |
1079913600000 | 1642.68 |
1080000000000 | 1645.11 |
1080086400000 | 1611.73 |
1080172800000 | 1618.64 |
1080259200000 | 1630.76 |
1080518400000 | 1662.43 |
1080604800000 | 1667.36 |
1080691200000 | 1675.67 |
1080777600000 | 1712.94 |
1080864000000 | 1739.3 |
1081123200000 | 1720.86 |
1081209600000 | 1715.17 |
1081296000000 | 1725.54 |
1081382400000 | 1728.8 |
1081814400000 | 1708.48 |
1081900800000 | 1651.82 |
1081987200000 | 1633.31 |
1082073600000 | 1658.45 |
1082332800000 | 1652.73 |
1082419200000 | 1651.7 |
1082505600000 | 1589.49 |
1082592000000 | 1593.56 |
1082678400000 | 1601.88 |
1082937600000 | 1618.38 |
1083024000000 | 1625.61 |
1083110400000 | 1564.14 |
1083196800000 | 1547.78 |
1083283200000 | 1532.93 |
1083542400000 | 1533.85 |
1083628800000 | 1579.22 |
1083715200000 | 1588.98 |
1083801600000 | 1557.93 |
1083888000000 | 1532.65 |
1084147200000 | 1471.76 |
1084233600000 | 1488.9 |
1084320000000 | 1494.69 |
1084406400000 | 1495.83 |
1084492800000 | 1464.58 |
1084752000000 | 1466.44 |
1084838400000 | 1468.14 |
1084924800000 | 1536.79 |
1085011200000 | 1503.34 |
1085097600000 | 1542.05 |
1085356800000 | 1539.71 |
1085443200000 | 1540.97 |
1085529600000 | 1566.83 |
1085616000000 | 1593.37 |
1085702400000 | 1587.56 |
1085961600000 | 1585.39 |
1086048000000 | 1596.08 |
1086134400000 | 1583.37 |
1086220800000 | 1575.16 |
1086307200000 | 1588.68 |
1086566400000 | 1619.22 |
1086652800000 | 1617.39 |
1086739200000 | 1584.42 |
1086825600000 | 1580.58 |
1086912000000 | 1568.41 |
1087171200000 | 1547.78 |
1087257600000 | 1551.11 |
1087344000000 | 1552.85 |
1087430400000 | 1567.08 |
1087516800000 | 1593.59 |
1087776000000 | 1591.47 |
1087862400000 | 1572.12 |
1087948800000 | 1580.4 |
1088035200000 | 1621.19 |
1088121600000 | 1633.47 |
1088380800000 | 1640.9 |
1088467200000 | 1618.91 |
1088553600000 | 1622.46 |
1088640000000 | 1614.67 |
1088726400000 | 1616.18 |
1088985600000 | 1620.61 |
1089072000000 | 1615.57 |
1089158400000 | 1633.03 |
1089244800000 | 1652.57 |
1089331200000 | 1656.59 |
1089590400000 | 1662.76 |
1089676800000 | 1662.46 |
1089763200000 | 1665.06 |
1089849600000 | 1673.39 |
1089936000000 | 1695.83 |
1090195200000 | 1670.16 |
1090281600000 | 1652.63 |
1090368000000 | 1653.47 |
1090454400000 | 1622.57 |
1090540800000 | 1596.3 |
1090800000000 | 1605.63 |
1090886400000 | 1616.19 |
1090972800000 | 1630.12 |
1091059200000 | 1667.35 |
1091145600000 | 1688.81 |
1091404800000 | 1684.99 |
1091491200000 | 1708.59 |
1091577600000 | 1701.75 |
1091664000000 | 1695.77 |
1091750400000 | 1676.35 |
1092009600000 | 1656.63 |
1092096000000 | 1677.22 |
1092182400000 | 1656.58 |
1092268800000 | 1681.17 |
1092355200000 | 1694.64 |
1092614400000 | 1725.9 |
1092700800000 | 1728.99 |
1092787200000 | 1714.28 |
1092873600000 | 1745.03 |
1092960000000 | 1737.75 |
1093219200000 | 1748.91 |
1093305600000 | 1713.99 |
1093392000000 | 1693.78 |
1093478400000 | 1708.46 |
1093564800000 | 1711.14 |
1093824000000 | 1710.15 |
1093910400000 | 1704.96 |
1093996800000 | 1719.87 |
1094083200000 | 1718.19 |
1094169600000 | 1710.9 |
1094428800000 | 1723.19 |
1094515200000 | 1701.85 |
1094601600000 | 1710.92 |
1094688000000 | 1707.89 |
1094774400000 | 1727.42 |
1095033600000 | 1732.73 |
1095120000000 | 1734.15 |
1095206400000 | 1712.46 |
1095292800000 | 1743.23 |
1095379200000 | 1778.61 |
1095638400000 | 1766.95 |
1095724800000 | 1794.2 |
1095811200000 | 1788.29 |
1095897600000 | 1785.64 |
1095984000000 | 1784.53 |
1096243200000 | 1783.2 |
1096329600000 | 1837.2 |
1096416000000 | 1851.48 |
1096502400000 | 1851.44 |
1096588800000 | 1886.31 |
1096848000000 | 1856.25 |
1096934400000 | 1874.27 |
1097020800000 | 1892.18 |
1097107200000 | 1905.78 |
1097193600000 | 1916.33 |
1097452800000 | 1901.47 |
1097539200000 | 1858.18 |
1097625600000 | 1800.59 |
1097712000000 | 1825.13 |
1097798400000 | 1829.93 |
1098057600000 | 1820.71 |
1098144000000 | 1808.1 |
1098230400000 | 1792.42 |
1098316800000 | 1823.26 |
1098403200000 | 1831.99 |
1098662400000 | 1828.46 |
1098748800000 | 1837.73 |
1098835200000 | 1857.35 |
1098921600000 | 1799.48 |
1099008000000 | 1803.46 |
1099267200000 | 1833.74 |
1099353600000 | 1830.27 |
1099440000000 | 1851.98 |
1099526400000 | 1865.55 |
1099612800000 | 1874.79 |
1099872000000 | 1874.13 |
1099958400000 | 1885.62 |
1100044800000 | 1922.79 |
1100131200000 | 1926.18 |
1100217600000 | 1940.11 |
1100476800000 | 1945.06 |
1100563200000 | 1924.55 |
1100649600000 | 1965.62 |
1100736000000 | 1957.5 |
1100822400000 | 1961.99 |
1101081600000 | 1938.56 |
1101168000000 | 1973.18 |
1101254400000 | 1986.89 |
1101340800000 | 2034.38 |
1101427200000 | 2036.22 |
1101686400000 | 2049.66 |
1101772800000 | 2041.6 |
1101859200000 | 2061.89 |
1101945600000 | 2027.2 |
1102032000000 | 2016.52 |
1102291200000 | 2009.66 |
1102377600000 | 2000.04 |
1102464000000 | 1940.13 |
1102550400000 | 1921.12 |
1102636800000 | 1931.06 |
1102896000000 | 1958.82 |
1102982400000 | 1953.65 |
1103068800000 | 1956 |
1103155200000 | 1954.34 |
1103241600000 | 1955.88 |
1103500800000 | 2000.88 |
1103587200000 | 2000.9 |
1103673600000 | 2005.41 |
1103760000000 | 2018.41 |
1103846400000 | 2023.98 |
1104105600000 | 2035.85 |
1104192000000 | 2027.57 |
1104278400000 | 2031.55 |
1104364800000 | 2035.24 |
1104451200000 | 2034.2 |
1104710400000 | 2021.14 |
1104796800000 | 1955.65 |
1104883200000 | 1943.63 |
1104969600000 | 1953.25 |
1105056000000 | 1930.17 |
1105315200000 | 1943.91 |
1105401600000 | 1959.44 |
1105488000000 | 1968.22 |
1105574400000 | 1962.85 |
1105660800000 | 1985.94 |
1105920000000 | 2017.5 |
1106006400000 | 2006.5 |
1106092800000 | 2005.2 |
1106179200000 | 1983.57 |
1106265600000 | 2015.73 |
1106524800000 | 2054.11 |
1106611200000 | 2028.78 |
1106697600000 | 2034.52 |
1106784000000 | 2045.95 |
1106870400000 | 2020.37 |
1107129600000 | 2044.84 |
1107216000000 | 2091.51 |
1107302400000 | 2118.22 |
1107388800000 | 2080.32 |
1107475200000 | 2088.5 |
1107734400000 | 2104.27 |
1107820800000 | 2083.39 |
1107907200000 | 2061.87 |
1107993600000 | 2087.78 |
1108080000000 | 2127.85 |
1108339200000 | 2144.07 |
1108425600000 | 2171.15 |
1108512000000 | 2188.19 |
1108598400000 | 2218.57 |
1108684800000 | 2226.25 |
1108944000000 | 2225.59 |
1109030400000 | 2235.91 |
1109116800000 | 2224.98 |
1109203200000 | 2235.15 |
1109289600000 | 2292.84 |
1109548800000 | 2315.49 |
1109635200000 | 2288.66 |
1109721600000 | 2258.77 |
1109808000000 | 2289.52 |
1109894400000 | 2333.01 |
1110153600000 | 2314.39 |
1110240000000 | 2307.03 |
1110326400000 | 2312.54 |
1110412800000 | 2270.09 |
1110499200000 | 2283.57 |
1110758400000 | 2255.79 |
1110844800000 | 2257.04 |
1110931200000 | 2269.61 |
1111017600000 | 2292.4 |
1111104000000 | 2287.84 |
1111363200000 | 2252.94 |
1111449600000 | 2243.91 |
1111536000000 | 2174.76 |
1111622400000 | 2146.33 |
1112054400000 | 2122.57 |
1112140800000 | 2136.24 |
1112227200000 | 2160.48 |
1112313600000 | 2165.72 |
1112572800000 | 2133.05 |
1112659200000 | 2127.29 |
1112745600000 | 2138.58 |
1112832000000 | 2166.37 |
1112918400000 | 2175.21 |
1113177600000 | 2173.43 |
1113264000000 | 2160.78 |
1113350400000 | 2144.49 |
1113436800000 | 2086.13 |
1113523200000 | 2055.79 |
1113782400000 | 2038.18 |
1113868800000 | 2068.78 |
1113955200000 | 2071.51 |
1114041600000 | 2057.66 |
1114128000000 | 2075.67 |
1114387200000 | 2075.8 |
1114473600000 | 2049.38 |
1114560000000 | 2002.89 |
1114646400000 | 1959.49 |
1114732800000 | 1987.41 |
1114992000000 | 1979.4 |
1115078400000 | 2001.85 |
1115164800000 | 2012.61 |
1115251200000 | 2040.05 |
1115337600000 | 2052.38 |
1115596800000 | 2049.72 |
1115683200000 | 2024.77 |
1115769600000 | 1997.03 |
1115856000000 | 1974.88 |
1115942400000 | 1926.93 |
1116201600000 | 1929.39 |
1116288000000 | 1939.6 |
1116374400000 | 1990.16 |
1116460800000 | 1987.88 |
1116547200000 | 1964.13 |
1116806400000 | 1982.3 |
1116892800000 | 2001.13 |
1116979200000 | 1981.12 |
1117065600000 | 2009.67 |
1117152000000 | 2018.5 |
1117411200000 | 2020.94 |
1117497600000 | 2016.14 |
1117584000000 | 2039.76 |
1117670400000 | 2046.77 |
1117756800000 | 2048.7 |
1118016000000 | 2043.79 |
1118102400000 | 2045.67 |
1118188800000 | 2044.02 |
1118275200000 | 2005.9 |
1118361600000 | 2018.47 |
1118620800000 | 2014.46 |
1118707200000 | 2025.56 |
1118793600000 | 2042.94 |
1118880000000 | 2103.66 |
1118966400000 | 2131.58 |
1119225600000 | 2123.56 |
1119312000000 | 2102.75 |
1119398400000 | 2082.75 |
1119484800000 | 2068.54 |
1119571200000 | 2050.6 |
1119830400000 | 2051.52 |
1119916800000 | 2068.66 |
1120003200000 | 2066.15 |
1120089600000 | 2056.52 |
1120176000000 | 2054.21 |
1120435200000 | 2070.51 |
1120521600000 | 2058.73 |
1120608000000 | 2095.37 |
1120694400000 | 2049.25 |
1120780800000 | 2075.6 |
1121040000000 | 2103.49 |
1121126400000 | 2116.83 |
1121212800000 | 2103.31 |
1121299200000 | 2115.53 |
1121385600000 | 2088.46 |
1121644800000 | 2075.16 |
1121731200000 | 2075.01 |
1121817600000 | 2117.95 |
1121904000000 | 2163.19 |
1121990400000 | 2180.63 |
1122249600000 | 2183.04 |
1122336000000 | 2156.92 |
1122422400000 | 2173.27 |
1122508800000 | 2199.57 |
1122595200000 | 2222.24 |
1122854400000 | 2213.25 |
1122940800000 | 2248.08 |
1123027200000 | 2313.01 |
1123113600000 | 2296.63 |
1123200000000 | 2299.79 |
1123459200000 | 2338.55 |
1123545600000 | 2354.43 |
1123632000000 | 2370.53 |
1123718400000 | 2397.14 |
1123804800000 | 2408.18 |
1124064000000 | 2405.78 |
1124150400000 | 2360.45 |
1124236800000 | 2322.74 |
1124323200000 | 2285.61 |
1124409600000 | 2313.23 |
1124668800000 | 2373.48 |
1124755200000 | 2354.37 |
1124841600000 | 2297.83 |
1124928000000 | 2299.98 |
1125014400000 | 2297.46 |
1125273600000 | 2290.77 |
1125360000000 | 2281.22 |
1125446400000 | 2328.09 |
1125532800000 | 2396.16 |
1125619200000 | 2410.88 |
1125878400000 | 2388.64 |
1125964800000 | 2399.94 |
1126051200000 | 2395 |
1126137600000 | 2376.53 |
1126224000000 | 2393.6 |
1126483200000 | 2395.66 |
1126569600000 | 2390.54 |
1126656000000 | 2414.13 |
1126742400000 | 2434.57 |
1126828800000 | 2504.68 |
1127088000000 | 2511.09 |
1127174400000 | 2511.19 |
1127260800000 | 2516.41 |
1127347200000 | 2485.7 |
1127433600000 | 2478.88 |
1127692800000 | 2524.4 |
1127779200000 | 2503.73 |
1127865600000 | 2564.74 |
1127952000000 | 2553.12 |
1128038400000 | 2567.46 |
1128297600000 | 2527.75 |
1128384000000 | 2532.96 |
1128470400000 | 2453.75 |
1128556800000 | 2486.24 |
1128643200000 | 2435.16 |
1128902400000 | 2452.13 |
1128988800000 | 2450.07 |
1129075200000 | 2449.87 |
1129161600000 | 2347.95 |
1129248000000 | 2369.04 |
1129507200000 | 2380.41 |
1129593600000 | 2370.16 |
1129680000000 | 2303.14 |
1129766400000 | 2317.64 |
1129852800000 | 2283.54 |
1130112000000 | 2344.09 |
1130198400000 | 2362.71 |
1130284800000 | 2410.23 |
1130371200000 | 2393.78 |
1130457600000 | 2372.74 |
1130716800000 | 2411.38 |
1130803200000 | 2422.07 |
1130889600000 | 2435.9 |
1130976000000 | 2483.64 |
1131062400000 | 2412.14 |
1131321600000 | 2418.24 |
1131408000000 | 2434.83 |
1131494400000 | 2429.23 |
1131580800000 | 2427.3 |
1131667200000 | 2457.86 |
1131926400000 | 2460.32 |
1132012800000 | 2467.56 |
1132099200000 | 2423.29 |
1132185600000 | 2482.21 |
1132272000000 | 2496.08 |
1132531200000 | 2514.75 |
1132617600000 | 2490.42 |
1132704000000 | 2515.48 |
1132790400000 | 2527.29 |
1132876800000 | 2531.5 |
1133136000000 | 2509.28 |
1133222400000 | 2521.93 |
1133308800000 | 2501.87 |
1133395200000 | 2543.74 |
1133481600000 | 2610.11 |
1133740800000 | 2601.16 |
1133827200000 | 2618.64 |
1133913600000 | 2619.76 |
1134000000000 | 2635.73 |
1134086400000 | 2659.95 |
1134345600000 | 2683.83 |
1134432000000 | 2668.85 |
1134518400000 | 2678.73 |
1134604800000 | 2622.64 |
1134691200000 | 2649.22 |
1134950400000 | 2648.9 |
1135036800000 | 2665.26 |
1135123200000 | 2675.55 |
1135209600000 | 2670.67 |
1135296000000 | 2678.1 |
1135641600000 | 2680.36 |
1135728000000 | 2691.44 |
1135814400000 | 2699.86 |
1135900800000 | 2687.78 |
1136160000000 | 2696.02 |
1136246400000 | 2785.72 |
1136332800000 | 2847.44 |
1136419200000 | 2793.3 |
1136505600000 | 2849.89 |
1136764800000 | 2849.48 |
1136851200000 | 2796.65 |
1136937600000 | 2830.68 |
1137024000000 | 2843.97 |
1137110400000 | 2837.62 |
1137369600000 | 2849.76 |
1137456000000 | 2858.4 |
1137542400000 | 2840.25 |
1137628800000 | 2913.46 |
1137715200000 | 2918.38 |
1137974400000 | 2948.38 |
1138060800000 | 2939.98 |
1138147200000 | 3032.91 |
1138233600000 | 3041.89 |
1138320000000 | 3146.44 |
1138579200000 | 3156.12 |
1138665600000 | 3132.11 |
1138752000000 | 3185.18 |
1138838400000 | 3132.93 |
1138924800000 | 3101.59 |
1139184000000 | 3114.44 |
1139270400000 | 3049.84 |
1139356800000 | 2972.16 |
1139443200000 | 3032.57 |
1139529600000 | 2959.12 |
1139788800000 | 2955.49 |
1139875200000 | 2946.3 |
1139961600000 | 2979.3 |
1140048000000 | 2977.35 |
1140134400000 | 3075.78 |
1140393600000 | 3120.13 |
1140480000000 | 3111.96 |
1140566400000 | 3134.36 |
1140652800000 | 3126.6 |
1140739200000 | 3096.11 |
1140998400000 | 3088.86 |
1141084800000 | 3049.75 |
1141171200000 | 3105.65 |
1141257600000 | 3112.74 |
1141344000000 | 3132.39 |
1141603200000 | 3131.62 |
1141689600000 | 3027.02 |
1141776000000 | 3005.64 |
1141862400000 | 3028.47 |
1141948800000 | 3038.5 |
1142208000000 | 3058.93 |
1142294400000 | 3099.74 |
1142380800000 | 3168.52 |
1142467200000 | 3210.32 |
1142553600000 | 3209.06 |
1142812800000 | 3232.74 |
1142899200000 | 3207.02 |
1142985600000 | 3212.09 |
1143072000000 | 3228.41 |
1143158400000 | 3307.38 |
1143417600000 | 3299.41 |
1143504000000 | 3292.41 |
1143590400000 | 3293.03 |
1143676800000 | 3431.13 |
1143763200000 | 3372.55 |
1144022400000 | 3486.39 |
1144108800000 | 3525.1 |
1144195200000 | 3587.77 |
1144281600000 | 3616.93 |
1144368000000 | 3519.82 |
1144627200000 | 3579.5 |
1144713600000 | 3600.78 |
1144800000000 | 3558.55 |
1144886400000 | 3549.4 |
1145318400000 | 3699.33 |
1145404800000 | 3767.8 |
1145491200000 | 3666.75 |
1145577600000 | 3774.57 |
1145836800000 | 3778.01 |
1145923200000 | 3762.04 |
1146009600000 | 3771.51 |
1146096000000 | 3690.33 |
1146182400000 | 3695.19 |
1146441600000 | 3716.53 |
1146528000000 | 3858.96 |
1146614400000 | 3803.84 |
1146700800000 | 3903.72 |
1146787200000 | 4004.97 |
1147046400000 | 3978.31 |
1147132800000 | 4060.5 |
1147219200000 | 4075.07 |
1147305600000 | 4130.46 |
1147392000000 | 3990.22 |
1147651200000 | 3760.64 |
1147737600000 | 3675.68 |
1147824000000 | 3524.34 |
1147910400000 | 3478.69 |
1147996800000 | 3422.69 |
1148256000000 | 3242.3 |
1148342400000 | 3498.39 |
1148428800000 | 3401.29 |
1148515200000 | 3485.19 |
1148601600000 | 3585.23 |
1148860800000 | 3627.95 |
1148947200000 | 3577.18 |
1149033600000 | 3607.28 |
1149120000000 | 3548.18 |
1149206400000 | 3598.02 |
1149465600000 | 3591.36 |
1149552000000 | 3406.48 |
1149638400000 | 3394.87 |
1149724800000 | 3151.63 |
1149811200000 | 3273.01 |
1150070400000 | 3231.62 |
1150156800000 | 3101.62 |
1150243200000 | 3127.83 |
1150329600000 | 3329.75 |
1150416000000 | 3304.84 |
1150675200000 | 3293.69 |
1150761600000 | 3367.12 |
1150848000000 | 3405.36 |
1150934400000 | 3389.48 |
1151020800000 | 3391.12 |
1151280000000 | 3432.85 |
1151366400000 | 3406.74 |
1151452800000 | 3371.45 |
1151539200000 | 3489.76 |
1151625600000 | 3615.65 |
1151884800000 | 3643.04 |
1151971200000 | 3629.38 |
1152057600000 | 3510.31 |
1152144000000 | 3564.7 |
1152230400000 | 3642.69 |
1152489600000 | 3595.38 |
1152576000000 | 3605.22 |
1152662400000 | 3670.15 |
1152748800000 | 3593.62 |
1152835200000 | 3513.93 |
1153094400000 | 3433 |
1153180800000 | 3391.17 |
1153267200000 | 3545.82 |
1153353600000 | 3566.63 |
1153440000000 | 3483.55 |
1153699200000 | 3494.26 |
1153785600000 | 3538.08 |
1153872000000 | 3578.49 |
1153958400000 | 3691.67 |
1154044800000 | 3703.12 |
1154304000000 | 3679.82 |
1154390400000 | 3642.55 |
1154476800000 | 3728.86 |
1154563200000 | 3684.95 |
1154649600000 | 3777.37 |
1154908800000 | 3715.09 |
1154995200000 | 3705.46 |
1155081600000 | 3699.81 |
1155168000000 | 3652.48 |
1155254400000 | 3649.07 |
1155513600000 | 3663.83 |
1155600000000 | 3664.77 |
1155686400000 | 3765.09 |
1155772800000 | 3780.97 |
1155859200000 | 3711.54 |
1156118400000 | 3809.32 |
1156204800000 | 3804.08 |
1156291200000 | 3765.58 |
1156377600000 | 3705.97 |
1156464000000 | 3724.28 |
1156723200000 | 3743.71 |
1156809600000 | 3695.23 |
1156896000000 | 3762.44 |
1156982400000 | 3713.38 |
1157068800000 | 3768.27 |
1157328000000 | 3861.8 |
1157414400000 | 3864.9 |
1157500800000 | 3774.73 |
1157587200000 | 3664.32 |
1157673600000 | 3625.07 |
1157932800000 | 3487.14 |
1158019200000 | 3517.41 |
1158105600000 | 3507.31 |
1158192000000 | 3561.67 |
1158278400000 | 3463.73 |
1158537600000 | 3525.23 |
1158624000000 | 3481.38 |
1158710400000 | 3495.29 |
1158796800000 | 3546.58 |
1158883200000 | 3470.3 |
1159142400000 | 3357.24 |
1159228800000 | 3455.56 |
1159315200000 | 3544.48 |
1159401600000 | 3573.92 |
1159488000000 | 3538.47 |
1159747200000 | 3616.21 |
1159833600000 | 3549.48 |
1159920000000 | 3457.23 |
1160006400000 | 3561.39 |
1160092800000 | 3543.47 |
1160352000000 | 3644.75 |
1160438400000 | 3664.69 |
1160524800000 | 3655.82 |
1160611200000 | 3735.19 |
1160697600000 | 3794.84 |
1160956800000 | 3848.34 |
1161043200000 | 3777.67 |
1161129600000 | 3853.23 |
1161216000000 | 3927.3 |
1161302400000 | 3936.37 |
1161561600000 | 3920.68 |
1161648000000 | 3917.78 |
1161734400000 | 3980.43 |
1161820800000 | 3966 |
1161907200000 | 4011.44 |
1162166400000 | 3964.76 |
1162252800000 | 3999.85 |
1162339200000 | 4077.68 |
1162425600000 | 4051.47 |
1162512000000 | 4030.97 |
1162771200000 | 4130.74 |
1162857600000 | 4171.65 |
1162944000000 | 4125.07 |
1163030400000 | 4113.23 |
1163116800000 | 4095.37 |
1163376000000 | 3967.56 |
1163462400000 | 3967.23 |
1163548800000 | 3979.7 |
1163635200000 | 3992.12 |
1163721600000 | 3876.63 |
1163980800000 | 3940.63 |
1164067200000 | 3954.53 |
1164153600000 | 3999.82 |
1164240000000 | 4004.35 |
1164326400000 | 4028.2 |
1164585600000 | 3978.82 |
1164672000000 | 3949.49 |
1164758400000 | 4026.77 |
1164844800000 | 4070.41 |
1164931200000 | 4092.02 |
1165190400000 | 4143.11 |
1165276800000 | 4214.18 |
1165363200000 | 4225.48 |
1165449600000 | 4196.4 |
1165536000000 | 4137.86 |
1165795200000 | 4139.8 |
1165881600000 | 4141 |
1165968000000 | 4177.11 |
1166054400000 | 4250.19 |
1166140800000 | 4241.05 |
1166400000000 | 4201.12 |
1166486400000 | 4197.79 |
1166572800000 | 4191.87 |
1166659200000 | 4139.42 |
1166745600000 | 4124.74 |
1167177600000 | 4176.79 |
1167264000000 | 4216.52 |
1167350400000 | 4207.21 |
1167696000000 | 4318.7 |
1167782400000 | 4130.85 |
1167868800000 | 3975.4 |
1167955200000 | 3879.72 |
1168214400000 | 3928 |
1168300800000 | 3937.18 |
1168387200000 | 3923.87 |
1168473600000 | 4052.98 |
1168560000000 | 4057.62 |
1168819200000 | 4068.56 |
1168905600000 | 4001.2 |
1168992000000 | 3979.28 |
1169078400000 | 4001.03 |
1169164800000 | 4033.71 |
1169424000000 | 4047.36 |
1169510400000 | 4140.26 |
1169596800000 | 4222.63 |
1169683200000 | 4210.32 |
1169769600000 | 4107.98 |
1170028800000 | 4118.89 |
1170115200000 | 4173.28 |
1170201600000 | 4175.26 |
1170288000000 | 4274.99 |
1170374400000 | 4227.8 |
1170633600000 | 4214.88 |
1170720000000 | 4234.1 |
1170806400000 | 4338.06 |
1170892800000 | 4265.78 |
1170979200000 | 4279.09 |
1171238400000 | 4249.71 |
1171324800000 | 4316.32 |
1171411200000 | 4460.39 |
1171497600000 | 4471.36 |
1171584000000 | 4436.28 |
1171843200000 | 4502.18 |
1171929600000 | 4479 |
1172016000000 | 4417.84 |
1172102400000 | 4498.65 |
1172188800000 | 4579.05 |
1172448000000 | 4639.5 |
1172534400000 | 4407.56 |
1172620800000 | 4303.22 |
1172707200000 | 4264.23 |
1172793600000 | 4244.02 |
1173052800000 | 4137.09 |
1173139200000 | 4210.34 |
1173225600000 | 4264.28 |
1173312000000 | 4329.38 |
1173398400000 | 4311.63 |
1173657600000 | 4334.32 |
1173744000000 | 4285.77 |
1173830400000 | 4147.86 |
1173916800000 | 4343.19 |
1174003200000 | 4349.04 |
1174262400000 | 4427.66 |
1174348800000 | 4478.13 |
1174435200000 | 4538.75 |
1174521600000 | 4613.73 |
1174608000000 | 4623.47 |
1174867200000 | 4608.48 |
1174953600000 | 4620.53 |
1175040000000 | 4570.91 |
1175126400000 | 4649.41 |
1175212800000 | 4673.67 |
1175472000000 | 4698.69 |
1175558400000 | 4807.17 |
1175644800000 | 4812.53 |
1175731200000 | 4830.96 |
1176163200000 | 4915.07 |
1176249600000 | 4896.61 |
1176336000000 | 4886.79 |
1176422400000 | 4888.09 |
1176681600000 | 4965.85 |
1176768000000 | 4991.4 |
1176854400000 | 4897.36 |
1176940800000 | 4843.81 |
1177027200000 | 4930.3 |
1177286400000 | 4919.74 |
1177372800000 | 4862.16 |
1177459200000 | 4922.07 |
1177545600000 | 4860.65 |
1177632000000 | 4845.32 |
1177891200000 | 4855.94 |
1177977600000 | 4833.08 |
1178064000000 | 4901.91 |
1178150400000 | 4928.72 |
1178236800000 | 5124.38 |
1178496000000 | 5149.38 |
1178582400000 | 5029.71 |
1178668800000 | 5267.24 |
1178755200000 | 5097.33 |
1178841600000 | 5205.31 |
1179100800000 | 5109.4 |
1179187200000 | 5140.88 |
1179273600000 | 5154.68 |
1179360000000 | 5063.31 |
1179446400000 | 5128.59 |
1179705600000 | 5224.57 |
1179792000000 | 5210.17 |
1179878400000 | 5286.96 |
1179964800000 | 5185.38 |
1180051200000 | 5254.63 |
1180310400000 | 5266.28 |
1180396800000 | 5247.9 |
1180483200000 | 5222.24 |
1180569600000 | 5362.47 |
1180656000000 | 5461.56 |
1180915200000 | 5482.39 |
1181001600000 | 5483.91 |
1181088000000 | 5326.39 |
1181174400000 | 5286.6 |
1181260800000 | 5217.82 |
1181520000000 | 5328.77 |
1181606400000 | 5284.61 |
1181692800000 | 5435.98 |
1181779200000 | 5540.08 |
1181865600000 | 5659.94 |
1182124800000 | 5661.56 |
1182211200000 | 5648.24 |
1182297600000 | 5688.28 |
1182384000000 | 5644.29 |
1182470400000 | 5611.79 |
1182729600000 | 5588.68 |
1182816000000 | 5547.76 |
1182902400000 | 5437.71 |
1182988800000 | 5543.22 |
1183075200000 | 5597.51 |
1183334400000 | 5739.67 |
1183420800000 | 5794.63 |
1183507200000 | 5809.99 |
1183593600000 | 5839 |
1183680000000 | 5956.64 |
1183939200000 | 6055.08 |
1184025600000 | 5912.13 |
1184112000000 | 6001.45 |
1184198400000 | 6077.81 |
1184284800000 | 6029.99 |
1184544000000 | 5984.11 |
1184630400000 | 5917.75 |
1184716800000 | 5818.6 |
1184803200000 | 5984.68 |
1184889600000 | 5958.72 |
1185148800000 | 6061.34 |
1185235200000 | 5917.08 |
1185321600000 | 5747.49 |
1185408000000 | 5487.87 |
1185494400000 | 5317.54 |
1185753600000 | 5399.05 |
1185840000000 | 5623.39 |
1185926400000 | 5425.73 |
1186012800000 | 5399.28 |
1186099200000 | 5340.99 |
1186358400000 | 5195.53 |
1186444800000 | 5249.12 |
1186531200000 | 5387.64 |
1186617600000 | 5174.29 |
1186704000000 | 4869.58 |
1186963200000 | 5141.57 |
1187049600000 | 5031.42 |
1187136000000 | 4941.22 |
1187222400000 | 4558.55 |
1187308800000 | 4697.4 |
1187568000000 | 4829.43 |
1187654400000 | 4867.86 |
1187740800000 | 5140.98 |
1187827200000 | 5150.51 |
1187913600000 | 5265.53 |
1188172800000 | 5271.96 |
1188259200000 | 5154.29 |
1188345600000 | 5208.07 |
1188432000000 | 5305.48 |
1188518400000 | 5428.97 |
1188777600000 | 5428.88 |
1188864000000 | 5462.84 |
1188950400000 | 5416.98 |
1189036800000 | 5581.21 |
1189123200000 | 5410.26 |
1189382400000 | 5310.84 |
1189468800000 | 5495.89 |
1189555200000 | 5490.92 |
1189641600000 | 5604.96 |
1189728000000 | 5543.3 |
1189987200000 | 5443.29 |
1190073600000 | 5560.24 |
1190160000000 | 5919.53 |
1190246400000 | 6007.34 |
1190332800000 | 6103 |
1190592000000 | 6316.02 |
1190678400000 | 6137.13 |
1190764800000 | 6148.36 |
1190851200000 | 6246.9 |
1190937600000 | 6342.69 |
1191196800000 | 6509.85 |
1191283200000 | 6344 |
1191369600000 | 6362.36 |
1191456000000 | 6258.08 |
1191542400000 | 6394.59 |
1191801600000 | 6257.33 |
1191888000000 | 6342.34 |
1191974400000 | 6504.75 |
1192060800000 | 6702.14 |
1192147200000 | 6657 |
1192406400000 | 6551.6 |
1192492800000 | 6423.1 |
1192579200000 | 6472.3 |
1192665600000 | 6432.68 |
1192752000000 | 6358.76 |
1193011200000 | 6050.82 |
1193097600000 | 6267.15 |
1193184000000 | 6139.13 |
1193270400000 | 6316.01 |
1193356800000 | 6501.09 |
1193616000000 | 6643.73 |
1193702400000 | 6495.95 |
1193788800000 | 6590.34 |
1193875200000 | 6409.53 |
1193961600000 | 6332.33 |
1194220800000 | 6164.67 |
1194307200000 | 6369.39 |
1194393600000 | 6383.25 |
1194480000000 | 6858.53 |
1194566400000 | 6749.55 |
1194825600000 | 6494.29 |
1194912000000 | 6385.57 |
1194998400000 | 6517.12 |
1195084800000 | 6338.51 |
1195171200000 | 6255.99 |
1195430400000 | 5918.6 |
1195516800000 | 6114.62 |
1195603200000 | 5820.59 |
1195689600000 | 5796.79 |
1195776000000 | 6095.28 |
1196035200000 | 6074.17 |
1196121600000 | 5956.51 |
1196208000000 | 6195.13 |
1196294400000 | 6424.93 |
1196380800000 | 6500.19 |
1196640000000 | 6370.37 |
1196726400000 | 6277.89 |
1196812800000 | 6450.87 |
1196899200000 | 6356.44 |
1196985600000 | 6609.12 |
1197244800000 | 6671.61 |
1197331200000 | 6607.47 |
1197417600000 | 6603.31 |
1197504000000 | 6262.3 |
1197590400000 | 6104.87 |
1197849600000 | 5872.12 |
1197936000000 | 5922.71 |
1198022400000 | 5879.74 |
1198108800000 | 5834.38 |
1198195200000 | 6023.21 |
1198454400000 | 6093.4 |
1198713600000 | 6147.06 |
1198800000000 | 6177 |
1199059200000 | 6127.99 |
1199232000000 | 6036.41 |
1199318400000 | 6131.57 |
1199404800000 | 5976.27 |
1199664000000 | 5745.58 |
1199750400000 | 5854.53 |
1199836800000 | 5667.92 |
1199923200000 | 5620.46 |
1200009600000 | 5714.92 |
1200268800000 | 5830.19 |
1200355200000 | 5638.67 |
1200441600000 | 5341.14 |
1200528000000 | 5204.91 |
1200614400000 | 5270.36 |
1200873600000 | 4806.72 |
1200960000000 | 5032.38 |
1201046400000 | 4935.68 |
1201132800000 | 5332.49 |
1201219200000 | 5417.18 |
1201478400000 | 5318.93 |
1201564800000 | 5538.29 |
1201651200000 | 5581.54 |
1201737600000 | 5689.58 |
1201824000000 | 6083.07 |
1202083200000 | 6111.93 |
1202169600000 | 5864.42 |
1202256000000 | 5843.32 |
1202342400000 | 5660.44 |
1202428800000 | 5787.81 |
1202688000000 | 5720.17 |
1202774400000 | 6017.89 |
1202860800000 | 5955.63 |
1202947200000 | 6080.72 |
1203033600000 | 5987.58 |
1203292800000 | 6138.24 |
1203379200000 | 6214.53 |
1203465600000 | 6165.81 |
1203552000000 | 6391.7 |
1203638400000 | 6325.76 |
1203897600000 | 6370.86 |
1203984000000 | 6469.3 |
1204070400000 | 6606.41 |
1204156800000 | 6514.23 |
1204243200000 | 6433.05 |
1204502400000 | 6422.93 |
1204588800000 | 6448.86 |
1204675200000 | 6613.09 |
1204761600000 | 6670.19 |
1204848000000 | 6463.97 |
1205107200000 | 6164.2 |
1205193600000 | 6123.99 |
1205280000000 | 6406.65 |
1205366400000 | 6390.07 |
1205452800000 | 6481.6 |
1205712000000 | 6007.18 |
1205798400000 | 6225.19 |
1205884800000 | 5947.36 |
1205971200000 | 5609.21 |
1206403200000 | 5935.67 |
1206489600000 | 6031.99 |
1206576000000 | 6133.06 |
1206662400000 | 6105.02 |
1206921600000 | 6167.29 |
1207008000000 | 6115.15 |
1207094400000 | 6224.09 |
1207180800000 | 6323.76 |
1207267200000 | 6504.42 |
1207526400000 | 6696.56 |
1207612800000 | 6701.66 |
1207699200000 | 6809.89 |
1207785600000 | 6739.97 |
1207872000000 | 6674.35 |
1208131200000 | 6571.88 |
1208217600000 | 6646.19 |
1208304000000 | 6992.5 |
1208390400000 | 6924.78 |
1208476800000 | 6902.68 |
1208736000000 | 6993.35 |
1208822400000 | 7120.38 |
1208908800000 | 7224.04 |
1208995200000 | 6986.19 |
1209081600000 | 7033.6 |
1209340800000 | 7099.17 |
1209427200000 | 6851.24 |
1209513600000 | 6826.67 |
1209600000000 | 6808 |
1209686400000 | 7040.06 |
1209945600000 | 7049.74 |
1210032000000 | 7266.26 |
1210118400000 | 7178.13 |
1210204800000 | 7332.2 |
1210291200000 | 7159.48 |
1210550400000 | 7244.99 |
1210636800000 | 7300.34 |
1210723200000 | 7509.17 |
1210809600000 | 7628.75 |
1210896000000 | 7670.63 |
1211155200000 | 7833.41 |
1211241600000 | 7450.11 |
1211328000000 | 7528.15 |
1211414400000 | 7626.75 |
1211500800000 | 7323.89 |
1211760000000 | 7334.64 |
1211846400000 | 7198.04 |
1211932800000 | 7255.31 |
1212019200000 | 7254.73 |
1212105600000 | 7170.01 |
1212364800000 | 7188.73 |
1212451200000 | 7226.57 |
1212537600000 | 7055.61 |
1212624000000 | 7041.07 |
1212710400000 | 7109.79 |
1212969600000 | 7138.17 |
1213056000000 | 6904.85 |
1213142400000 | 6738.46 |
1213228800000 | 6824.1 |
1213315200000 | 6830.14 |
1213574400000 | 6953.3 |
1213660800000 | 7104.2 |
1213747200000 | 7050.06 |
1213833600000 | 7180.32 |
1213920000000 | 7117.71 |
1214179200000 | 7087.54 |
1214265600000 | 7067.17 |
1214352000000 | 6876.95 |
1214438400000 | 6877.84 |
1214524800000 | 7015.83 |
1214784000000 | 7104.82 |
1214870400000 | 6785.63 |
1214956800000 | 6485.22 |
1215043200000 | 6390.21 |
1215129600000 | 6371.69 |
1215388800000 | 6410.76 |
1215475200000 | 6123.62 |
1215561600000 | 6349.34 |
1215648000000 | 6355.79 |
1215734400000 | 6297.52 |
1215993600000 | 6403.22 |
1216080000000 | 6160.9 |
1216166400000 | 5956.93 |
1216252800000 | 6054.73 |
1216339200000 | 5939.08 |
1216598400000 | 6064.36 |
1216684800000 | 5986.99 |
1216771200000 | 5932.5 |
1216857600000 | 5622.51 |
1216944000000 | 5674.96 |
1217203200000 | 5846.53 |
1217289600000 | 5907.36 |
1217376000000 | 6154.34 |
1217462400000 | 6174.33 |
1217548800000 | 5879.72 |
1217808000000 | 5619.83 |
1217894400000 | 5583.76 |
1217980800000 | 5743.21 |
1218067200000 | 5725.27 |
1218153600000 | 5486.36 |
1218412800000 | 5420.12 |
1218499200000 | 5296.4 |
1218585600000 | 5311.4 |
1218672000000 | 5495.03 |
1218758400000 | 5249.12 |
1219017600000 | 5286.67 |
1219104000000 | 5211.21 |
1219190400000 | 5432.9 |
1219276800000 | 5634.46 |
1219363200000 | 5605.33 |
1219622400000 | 5558.17 |
1219708800000 | 5458.06 |
1219795200000 | 5565.57 |
1219881600000 | 5580.13 |
1219968000000 | 5590.56 |
1220227200000 | 5332.28 |
1220313600000 | 5114.11 |
1220400000000 | 4942.61 |
1220486400000 | 4745.68 |
1220572800000 | 4507.87 |
1220832000000 | 4655.96 |
1220918400000 | 4388.8 |
1221004800000 | 4307.91 |
1221091200000 | 4349.87 |
1221177600000 | 4709.72 |
1221436800000 | 4486.43 |
1221523200000 | 4207.7 |
1221609600000 | 3973.14 |
1221696000000 | 4014.21 |
1221782400000 | 4538.48 |
1222041600000 | 4628.03 |
1222128000000 | 4414.82 |
1222214400000 | 4300.03 |
1222300800000 | 4293.56 |
1222387200000 | 4077.65 |
1222646400000 | 3574.46 |
1222732800000 | 3644.24 |
1222819200000 | 3525.5 |
1222905600000 | 3258.82 |
1222992000000 | 3470.03 |
1223251200000 | 2923.8 |
1223337600000 | 3004.49 |
1223424000000 | 2673.21 |
1223510400000 | 2819.52 |
1223596800000 | 2517.55 |
1223856000000 | 2922.97 |
1223942400000 | 2955.39 |
1224028800000 | 2484.98 |
1224115200000 | 2186.08 |
1224201600000 | 2369.64 |
1224460800000 | 2504.69 |
1224547200000 | 2477.03 |
1224633600000 | 2200.8 |
1224720000000 | 2088.94 |
1224806400000 | 2027.31 |
1225065600000 | 1911.19 |
1225152000000 | 1914.75 |
1225238400000 | 2287.28 |
1225324800000 | 2390.56 |
1225411200000 | 2481.86 |
1225670400000 | 2537.17 |
1225756800000 | 2806.54 |
1225843200000 | 2652.55 |
1225929600000 | 2227.79 |
1226016000000 | 2301.18 |
1226275200000 | 2489.34 |
1226361600000 | 2257.98 |
1226448000000 | 2100.6 |
1226534400000 | 2048.09 |
1226620800000 | 2060.74 |
1226880000000 | 1996.64 |
1226966400000 | 1988.57 |
1227052800000 | 1835.41 |
1227139200000 | 1650.02 |
1227225600000 | 1700.41 |
1227484800000 | 2067.89 |
1227571200000 | 2011.69 |
1227657600000 | 2111.18 |
1227744000000 | 2218.61 |
1227830400000 | 2164.68 |
1228089600000 | 1878.85 |
1228176000000 | 1851.96 |
1228262400000 | 1829.29 |
1228348800000 | 1803.53 |
1228435200000 | 1671.17 |
1228694400000 | 1933.4 |
1228780800000 | 1974.15 |
1228867200000 | 2109.48 |
1228953600000 | 2108.97 |
1229040000000 | 2056.53 |
1229299200000 | 2162.93 |
1229385600000 | 2139.18 |
1229472000000 | 2260.67 |
1229558400000 | 2229.98 |
1229644800000 | 2064.21 |
1229904000000 | 1985.93 |
1229990400000 | 2006.56 |
1230076800000 | 1991.83 |
1230508800000 | 2065.47 |
1230595200000 | 2092.11 |
1230681600000 | 2080.24 |
1230854400000 | 2306.64 |
1231113600000 | 2309.05 |
1231200000000 | 2490.04 |
1231286400000 | 2442.49 |
1231372800000 | 2359.22 |
1231459200000 | 2264.39 |
1231718400000 | 2162.34 |
1231804800000 | 2084.54 |
1231891200000 | 1901.06 |
1231977600000 | 1883.51 |
1232064000000 | 2022.12 |
1232323200000 | 1936.85 |
1232409600000 | 1849.74 |
1232496000000 | 1857.87 |
1232582400000 | 1846.86 |
1232668800000 | 1810.45 |
1232928000000 | 1983.3 |
1233014400000 | 2004.33 |
1233100800000 | 2091.59 |
1233187200000 | 2002.54 |
1233273600000 | 1897.82 |
1233532800000 | 1871.76 |
1233619200000 | 1955.73 |
1233705600000 | 2159.44 |
1233792000000 | 2180.37 |
1233878400000 | 2315.14 |
1234137600000 | 2354.58 |
1234224000000 | 2213.87 |
1234310400000 | 2182.06 |
1234396800000 | 2105.5 |
1234483200000 | 2167.65 |
1234742400000 | 2103.17 |
1234828800000 | 1999.72 |
1234915200000 | 1988.57 |
1235001600000 | 2039.69 |
1235088000000 | 1875.29 |
1235347200000 | 1879.19 |
1235433600000 | 1839.15 |
1235520000000 | 1825.32 |
1235606400000 | 1890.26 |
1235692800000 | 1817.08 |
1235952000000 | 1669.3 |
1236038400000 | 1648.28 |
1236124800000 | 1859.9 |
1236211200000 | 1736.2 |
1236297600000 | 1778.32 |
1236556800000 | 1721.21 |
1236643200000 | 1886.59 |
1236729600000 | 1957.4 |
1236816000000 | 1917.87 |
1236902400000 | 1964.83 |
1237161600000 | 2010.29 |
1237248000000 | 1916.72 |
1237334400000 | 1869.25 |
1237420800000 | 2110.41 |
1237507200000 | 2144.8 |
1237766400000 | 2276.29 |
1237852800000 | 2237.99 |
1237939200000 | 2206.62 |
1238025600000 | 2261.33 |
1238112000000 | 2209.88 |
1238371200000 | 2022.67 |
1238457600000 | 2144.97 |
1238544000000 | 2189.65 |
1238630400000 | 2459.61 |
1238716800000 | 2444.3 |
1238976000000 | 2357.86 |
1239062400000 | 2305.56 |
1239148800000 | 2305.04 |
1239235200000 | 2445.83 |
1239667200000 | 2591.06 |
1239753600000 | 2513.04 |
1239840000000 | 2568.3 |
1239926400000 | 2567.17 |
1240185600000 | 2347.88 |
1240272000000 | 2368.69 |
1240358400000 | 2458.99 |
1240444800000 | 2480.48 |
1240531200000 | 2652.16 |
1240790400000 | 2609.24 |
1240876800000 | 2484.14 |
1240963200000 | 2588.47 |
1241049600000 | 2647.82 |
1241136000000 | 2694.6 |
1241395200000 | 2800.01 |
1241481600000 | 2873.79 |
1241568000000 | 2935.94 |
1241654400000 | 2952.13 |
1241740800000 | 3052.66 |
1242000000000 | 2995.65 |
1242086400000 | 2905.03 |
1242172800000 | 2676.62 |
1242259200000 | 2702.4 |
1242345600000 | 2771.02 |
1242604800000 | 2814.73 |
1242691200000 | 2974.86 |
1242777600000 | 3107.26 |
1242864000000 | 2965.54 |
1242950400000 | 3053.43 |
1243209600000 | 3055.16 |
1243296000000 | 3072.07 |
1243382400000 | 3115.29 |
1243468800000 | 3127.15 |
1243555200000 | 3244.39 |
1243814400000 | 3507.24 |
1243900800000 | 3575.04 |
1243987200000 | 3372.19 |
1244073600000 | 3260.41 |
1244160000000 | 3372.87 |
1244419200000 | 3248.08 |
1244505600000 | 3324.43 |
1244592000000 | 3469.9 |
1244678400000 | 3520.08 |
1244764800000 | 3433.26 |
1245024000000 | 3235.08 |
1245110400000 | 3242.43 |
1245196800000 | 3002.4 |
1245283200000 | 2998.42 |
1245369600000 | 3083.69 |
1245628800000 | 2955.65 |
1245715200000 | 2941.26 |
1245801600000 | 3144.78 |
1245888000000 | 3078.64 |
1245974400000 | 3126.28 |
1246233600000 | 3164.86 |
1246320000000 | 3089.27 |
1246406400000 | 3216.39 |
1246492800000 | 3046.17 |
1246579200000 | 3011.27 |
1246838400000 | 2836.9 |
1246924800000 | 2868.16 |
1247011200000 | 2772.8 |
1247097600000 | 2864.03 |
1247184000000 | 2814.21 |
1247443200000 | 2865.7 |
1247529600000 | 2989.19 |
1247616000000 | 3162.38 |
1247702400000 | 3157.69 |
1247788800000 | 3199.89 |
1248048000000 | 3307.34 |
1248134400000 | 3382.77 |
1248220800000 | 3364.17 |
1248307200000 | 3534.21 |
1248393600000 | 3507.71 |
1248652800000 | 3566.56 |
1248739200000 | 3407.74 |
1248825600000 | 3337.3 |
1248912000000 | 3534.79 |
1248998400000 | 3569.78 |
1249257600000 | 3827.14 |
1249344000000 | 3763.79 |
1249430400000 | 3741.18 |
1249516800000 | 3689.33 |
1249603200000 | 3650.6 |
1249862400000 | 3542.38 |
1249948800000 | 3425.43 |
1250035200000 | 3473.57 |
1250121600000 | 3590.67 |
1250208000000 | 3532.73 |
1250467200000 | 3346.03 |
1250553600000 | 3425.4 |
1250640000000 | 3451.98 |
1250726400000 | 3540.6 |
1250812800000 | 3647.94 |
1251072000000 | 3756.94 |
1251158400000 | 3722.16 |
1251244800000 | 3590.6 |
1251331200000 | 3548.78 |
1251417600000 | 3667.5 |
1251676800000 | 3633.49 |
1251763200000 | 3502.49 |
1251849600000 | 3445.97 |
1251936000000 | 3536.22 |
1252022400000 | 3616.92 |
1252281600000 | 3718.68 |
1252368000000 | 3845.9 |
1252454400000 | 3876.71 |
1252540800000 | 3879.02 |
1252627200000 | 3985.24 |
1252886400000 | 3961.09 |
1252972800000 | 3977.25 |
1253059200000 | 4111.56 |
1253145600000 | 4119.14 |
1253232000000 | 4032.25 |
1253491200000 | 3898.82 |
1253577600000 | 3999.06 |
1253664000000 | 3989.23 |
1253750400000 | 3839.43 |
1253836800000 | 3786.67 |
1254096000000 | 3866.01 |
1254182400000 | 3826.95 |
1254268800000 | 3816.72 |
1254355200000 | 3656.48 |
1254441600000 | 3576.44 |
1254700800000 | 3659.78 |
1254787200000 | 3875.46 |
1254873600000 | 3854.12 |
1254960000000 | 4031.53 |
1255046400000 | 3982.86 |
1255305600000 | 4016.26 |
1255392000000 | 3999.55 |
1255478400000 | 4229.9399 |
1255564800000 | 4222.62 |
1255651200000 | 4182.67 |
1255910400000 | 4294.7 |
1255996800000 | 4255.7299 |
1256083200000 | 4293.17 |
1256169600000 | 4216.8 |
1256256000000 | 4257.55 |
1256515200000 | 4193.6899 |
1256601600000 | 4070.13 |
1256688000000 | 3833.13 |
1256774400000 | 4044.03 |
1256860800000 | 3854.57 |
1257120000000 | 3952.84 |
1257206400000 | 3883.46 |
1257292800000 | 4080.04 |
1257379200000 | 4092.63 |
1257465600000 | 4120.3 |
1257724800000 | 4321.6899 |
1257811200000 | 4262.16 |
1257897600000 | 4337.24 |
1257984000000 | 4311.38 |
1258070400000 | 4351.02 |
1258329600000 | 4571.85 |
1258416000000 | 4500.43 |
1258502400000 | 4595.85 |
1258588800000 | 4399.36 |
1258675200000 | 4366.84 |
1258934400000 | 4537 |
1259020800000 | 4476.35 |
1259107200000 | 4551.4399 |
1259193600000 | 4288.54 |
1259280000000 | 4404.02 |
1259539200000 | 4374.93 |
1259625600000 | 4596.6 |
1259712000000 | 4662.45 |
1259798400000 | 4565.29 |
1259884800000 | 4470.34 |
1260144000000 | 4470.05 |
1260230400000 | 4332.4 |
1260316800000 | 4331.7299 |
1260403200000 | 4344.58 |
1260489600000 | 4392.07 |
1260748800000 | 4464.6 |
1260835200000 | 4449.18 |
1260921600000 | 4540.4799 |
1261008000000 | 4373.88 |
1261094400000 | 4344.3 |
1261353600000 | 4442.34 |
1261440000000 | 4407.1 |
1261526400000 | 4489.75 |
1261612800000 | 4531.82 |
1261958400000 | 4576.1899 |
1262044800000 | 4641.09 |
1262131200000 | 4600.01 |
1262217600000 | 4648.92 |
1262563200000 | 4798.92 |
1262649600000 | 4833.71 |
1262736000000 | 4892.63 |
1262822400000 | 4884.02 |
1262908800000 | 4940.17 |
1263168000000 | 4961.56 |
1263254400000 | 4832.58 |
1263340800000 | 4826.08 |
1263427200000 | 4908.63 |
1263513600000 | 4812.11 |
1263772800000 | 4902.17 |
1263859200000 | 4913.6899 |
1263945600000 | 4667.05 |
1264032000000 | 4474.4799 |
1264118400000 | 4480.1899 |
1264377600000 | 4439.12 |
1264464000000 | 4368.08 |
1264550400000 | 4298.5 |
1264636800000 | 4162.11 |
1264723200000 | 4201.71 |
1264982400000 | 4271.52 |
1265068800000 | 4405.18 |
1265155200000 | 4324.76 |
1265241600000 | 4085.97 |
1265328000000 | 3962.8 |
1265587200000 | 4041.01 |
1265673600000 | 4130.38 |
1265760000000 | 4038.02 |
1265846400000 | 4103.1 |
1265932800000 | 4068.87 |
1266192000000 | 4115.16 |
1266278400000 | 4268.38 |
1266364800000 | 4289.07 |
1266451200000 | 4347.88 |
1266537600000 | 4282 |
1266796800000 | 4329.05 |
1266883200000 | 4214.9799 |
1266969600000 | 4229.95 |
1267056000000 | 4054.06 |
1267142400000 | 4158.02 |
1267401600000 | 4201.36 |
1267488000000 | 4303.57 |
1267574400000 | 4471.87 |
1267660800000 | 4423.36 |
1267747200000 | 4568.25 |
1268006400000 | 4577.21 |
1268092800000 | 4541.58 |
1268179200000 | 4618.32 |
1268265600000 | 4568.76 |
1268352000000 | 4641.99 |
1268611200000 | 4514.05 |
1268697600000 | 4613.7299 |
1268784000000 | 4710.79 |
1268870400000 | 4649.83 |
1268956800000 | 4520.09 |
1269216000000 | 4553.22 |
1269302400000 | 4629.61 |
1269388800000 | 4601.51 |
1269475200000 | 4661.4399 |
1269561600000 | 4681.1899 |
1269820800000 | 4769.01 |
1269907200000 | 4765.05 |
1269993600000 | 4817.33 |
1270080000000 | 4976.09 |
1270512000000 | 5044.57 |
1270598400000 | 4981.6 |
1270684800000 | 4895.9399 |
1270771200000 | 5009.1 |
1271030400000 | 5001.14 |
1271116800000 | 4928.41 |
1271203200000 | 5041.8 |
1271289600000 | 5032.9399 |
1271376000000 | 4839.47 |
1271635200000 | 4755.87 |
1271721600000 | 4818.09 |
1271808000000 | 4712.24 |
1271894400000 | 4641.05 |
1271980800000 | 4717.4 |
1272240000000 | 4849.05 |
1272326400000 | 4617.8 |
1272412800000 | 4546.06 |
1272499200000 | 4613.43 |
1272585600000 | 4498.99 |
1272844800000 | 4469.53 |
1272931200000 | 4152.51 |
1273017600000 | 4113.31 |
1273104000000 | 4027.42 |
1273190400000 | 3901.97 |
1273449600000 | 4290.3 |
1273536000000 | 4164.49 |
1273622400000 | 4196.52 |
1273708800000 | 4235.6899 |
1273795200000 | 3968.91 |
1274054400000 | 3890.54 |
1274140800000 | 3976.7 |
1274227200000 | 3724.36 |
1274313600000 | 3572.94 |
1274400000000 | 3713.95 |
1274659200000 | 3710.92 |
1274745600000 | 3559.36 |
1274832000000 | 3769.26 |
1274918400000 | 3922.97 |
1275004800000 | 3899.14 |
1275264000000 | 3908.35 |
1275350400000 | 3905.23 |
1275436800000 | 3836.18 |
1275523200000 | 3852.34 |
1275609600000 | 3717.32 |
1275868800000 | 3611.42 |
1275955200000 | 3602.65 |
1276041600000 | 3753.72 |
1276128000000 | 3885.83 |
1276214400000 | 3843.47 |
1276473600000 | 4036.84 |
1276560000000 | 4057.4 |
1276646400000 | 4062.82 |
1276732800000 | 4030.11 |
1276819200000 | 4056.24 |
1277078400000 | 4222.03 |
1277164800000 | 4138.75 |
1277251200000 | 4065.25 |
1277337600000 | 3974.72 |
1277424000000 | 3879 |
1277683200000 | 3966.48 |
1277769600000 | 3723.57 |
1277856000000 | 3652 |
1277942400000 | 3575.33 |
1278028800000 | 3649.6 |
1278288000000 | 3559.82 |
1278374400000 | 3774.65 |
1278460800000 | 3781.83 |
1278547200000 | 3847.28 |
1278633600000 | 3902.62 |
1278892800000 | 3835.24 |
1278979200000 | 3935.19 |
1279065600000 | 3940.08 |
1279152000000 | 3891.06 |
1279238400000 | 3844.65 |
1279497600000 | 3838.78 |
1279584000000 | 3921.1 |
1279670400000 | 4004.95 |
1279756800000 | 4119.29 |
1279843200000 | 4172.52 |
1280102400000 | 4209.51 |
1280188800000 | 4216.25 |
1280275200000 | 4235.47 |
1280361600000 | 4206.53 |
1280448000000 | 4174.13 |
1280707200000 | 4416.51 |
1280793600000 | 4417.46 |
1280880000000 | 4402.21 |
1280966400000 | 4396.4799 |
1281052800000 | 4416.39 |
1281312000000 | 4434.46 |
1281398400000 | 4283.56 |
1281484800000 | 4090.3 |
1281571200000 | 4071.48 |
1281657600000 | 4053.8 |
1281916800000 | 4116.55 |
1282003200000 | 4199.4 |
1282089600000 | 4156.6899 |
1282176000000 | 4079.94 |
1282262400000 | 3993.03 |
1282521600000 | 4004.85 |
1282608000000 | 3892.57 |
1282694400000 | 3809.02 |
1282780800000 | 3923.66 |
1282867200000 | 3937.27 |
1283126400000 | 3934.03 |
1283212800000 | 3964.87 |
1283299200000 | 4181.83 |
1283385600000 | 4185.79 |
1283472000000 | 4249.59 |
1283731200000 | 4231.36 |
1283817600000 | 4150.4 |
1283904000000 | 4258.14 |
1283990400000 | 4319.31 |
1284076800000 | 4294.51 |
1284336000000 | 4417.87 |
1284422400000 | 4436 |
1284508800000 | 4438.51 |
1284595200000 | 4430.6899 |
1284681600000 | 4438.33 |
1284940800000 | 4484.36 |
1285027200000 | 4449.41 |
1285113600000 | 4549.09 |
1285200000000 | 4534.52 |
1285286400000 | 4611.07 |
1285545600000 | 4598.95 |
1285632000000 | 4659.42 |
1285718400000 | 4638.47 |
1285804800000 | 4609.93 |
1285891200000 | 4683.87 |
1286150400000 | 4601.34 |
1286236800000 | 4749.62 |
1286323200000 | 4870.18 |
1286409600000 | 4821.2299 |
1286496000000 | 4904.15 |
1286755200000 | 4879.22 |
1286841600000 | 4800 |
1286928000000 | 5001.42 |
1287014400000 | 5084.06 |
1287100800000 | 5041.4399 |
1287360000000 | 4973.64 |
1287446400000 | 4787.45 |
1287532800000 | 4948.45 |
1287619200000 | 4975.33 |
1287705600000 | 4919.08 |
1287964800000 | 5041.71 |
1288051200000 | 4971.7299 |
1288137600000 | 4840.3 |
1288224000000 | 4898.7 |
1288310400000 | 4861 |
1288569600000 | 4921.62 |
1288656000000 | 5014.62 |
1288742400000 | 4999.82 |
1288828800000 | 5289.52 |
1288915200000 | 5329.2 |
1289174400000 | 5267.93 |
1289260800000 | 5376.9399 |
1289347200000 | 5220.4799 |
1289433600000 | 5331.03 |
1289520000000 | 5226.67 |
1289779200000 | 5240.75 |
1289865600000 | 4962.85 |
1289952000000 | 4997.64 |
1290038400000 | 5123.4 |
1290124800000 | 5075.9399 |
1290384000000 | 5005.15 |
1290470400000 | 4864.08 |
1290556800000 | 4943.8 |
1290643200000 | 5036.62 |
1290729600000 | 4901.93 |
1290988800000 | 4761.34 |
1291075200000 | 4784.33 |
1291161600000 | 4957.92 |
1291248000000 | 5123.26 |
1291334400000 | 5197.87 |
1291593600000 | 5239.66 |
1291680000000 | 5345.43 |
1291766400000 | 5227.9 |
1291852800000 | 5223.64 |
1291939200000 | 5273.97 |
1292198400000 | 5405.61 |
1292284800000 | 5368.21 |
1292371200000 | 5336.52 |
1292457600000 | 5298.8 |
1292544000000 | 5299.12 |
1292803200000 | 5326.2 |
1292889600000 | 5464.08 |
1292976000000 | 5477.09 |
1293062400000 | 5443.57 |
1293148800000 | 5461.45 |
1293408000000 | 5448.77 |
1293494400000 | 5443.6899 |
1293580800000 | 5517.05 |
1293667200000 | 5523.93 |
1293753600000 | 5534.62 |
1294012800000 | 5518.64 |
1294099200000 | 5543.58 |
1294185600000 | 5434.08 |
1294272000000 | 5393.93 |
1294358400000 | 5379.01 |
1294617600000 | 5300.07 |
1294704000000 | 5391.59 |
1294790400000 | 5558.29 |
1294876800000 | 5568 |
1294963200000 | 5496.81 |
1295222400000 | 5456.9399 |
1295308800000 | 5561.6 |
1295395200000 | 5459.6899 |
1295481600000 | 5242.78 |
1295568000000 | 5345 |
1295827200000 | 5419.46 |
1295913600000 | 5311.25 |
1296000000000 | 5449.22 |
1296086400000 | 5462.56 |
1296172800000 | 5309.88 |
1296432000000 | 5368.62 |
1296518400000 | 5515.8 |
1296604800000 | 5622.82 |
1296691200000 | 5567.15 |
1296777600000 | 5569.11 |
1297036800000 | 5691.91 |
1297123200000 | 5748.42 |
1297209600000 | 5652.81 |
1297296000000 | 5586.42 |
1297382400000 | 5652.1 |
1297641600000 | 5699.03 |
1297728000000 | 5626.76 |
1297814400000 | 5608.22 |
1297900800000 | 5584.53 |
1297987200000 | 5549.03 |
1298246400000 | 5488.52 |
1298332800000 | 5492.64 |
1298419200000 | 5352.2 |
1298505600000 | 5347.55 |
1298592000000 | 5457.85 |
1298851200000 | 5556.28 |
1298937600000 | 5544.96 |
1299024000000 | 5541.38 |
1299110400000 | 5646.75 |
1299196800000 | 5609.99 |
1299456000000 | 5541.71 |
1299542400000 | 5446.38 |
1299628800000 | 5404.49 |
1299715200000 | 5196.28 |
1299801600000 | 5204.03 |
1300060800000 | 5218.31 |
1300147200000 | 5110.4399 |
1300233600000 | 5015.93 |
1300320000000 | 5187.29 |
1300406400000 | 5245.59 |
1300665600000 | 5327 |
1300752000000 | 5316.45 |
1300838400000 | 5385.84 |
1300924800000 | 5471.14 |
1301011200000 | 5459.58 |
1301270400000 | 5431.56 |
1301356800000 | 5495.74 |
1301443200000 | 5552.75 |
1301529600000 | 5552.4399 |
1301616000000 | 5635.27 |
1301875200000 | 5725.32 |
1301961600000 | 5748.56 |
1302048000000 | 5803.57 |
1302134400000 | 5713.06 |
1302220800000 | 5879.97 |
1302480000000 | 5904.32 |
1302566400000 | 5664.01 |
1302652800000 | 5671.18 |
1302739200000 | 5633.7 |
1302825600000 | 5612.42 |
1303084800000 | 5404.06 |
1303171200000 | 5515.17 |
1303257600000 | 5732.38 |
1303344000000 | 5814.47 |
1303776000000 | 5777.34 |
1303862400000 | 5707.62 |
1303948800000 | 5780.2 |
1304035200000 | 5802.77 |
1304294400000 | 5822.09 |
1304380800000 | 5668.78 |
1304467200000 | 5527.21 |
1304553600000 | 5378.74 |
1304640000000 | 5493.47 |
1304899200000 | 5394.18 |
1304985600000 | 5509.07 |
1305072000000 | 5426.34 |
1305158400000 | 5278.45 |
1305244800000 | 5233.18 |
1305504000000 | 5307.4399 |
1305590400000 | 5209.84 |
1305676800000 | 5277.57 |
1305763200000 | 5260.9399 |
1305849600000 | 5237.34 |
1306108800000 | 5081.86 |
1306195200000 | 5181.25 |
1306281600000 | 5224.88 |
1306368000000 | 5269.85 |
1306454400000 | 5407.06 |
1306713600000 | 5405.11 |
1306800000000 | 5452.47 |
1306886400000 | 5414.17 |
1306972800000 | 5285.24 |
1307059200000 | 5257.26 |
1307318400000 | 5272.29 |
1307404800000 | 5333.45 |
1307491200000 | 5215.61 |
1307577600000 | 5277.7 |
1307664000000 | 5115.64 |
1307923200000 | 5127.6 |
1308009600000 | 5176.34 |
1308096000000 | 5056.79 |
1308182400000 | 4959.59 |
1308268800000 | 4996.55 |
1308528000000 | 4979.02 |
1308614400000 | 5128.1899 |
1308700800000 | 5139.54 |
1308787200000 | 4928.72 |
1308873600000 | 5001.46 |
1309132800000 | 5038.4799 |
1309219200000 | 5127.39 |
1309305600000 | 5284.41 |
1309392000000 | 5397.6 |
1309478400000 | 5437.36 |
1309737600000 | 5460.86 |
1309824000000 | 5443.09 |
1309910400000 | 5385.66 |
1309996800000 | 5507.33 |
1310083200000 | 5389.47 |
1310342400000 | 5229.68 |
1310428800000 | 5170.9399 |
1310515200000 | 5326.47 |
1310601600000 | 5255.58 |
1310688000000 | 5200.89 |
1310947200000 | 5055.64 |
1311033600000 | 5181.76 |
1311120000000 | 5230.88 |
1311206400000 | 5282.84 |
1311292800000 | 5328.62 |
1311552000000 | 5307.52 |
1311638400000 | 5332.83 |
1311724800000 | 5273 |
1311811200000 | 5203.45 |
1311897600000 | 5152.8 |
1312156800000 | 5030.96 |
1312243200000 | 4902.74 |
1312329600000 | 4768.41 |
1312416000000 | 4459.62 |
1312502400000 | 4320.4 |
1312761600000 | 4048.01 |
1312848000000 | 4177.61 |
1312934400000 | 4000.12 |
1313020800000 | 4194.78 |
1313107200000 | 4318.39 |
1313366400000 | 4405.5 |
1313452800000 | 4373.75 |
1313539200000 | 4434.39 |
1313625600000 | 4084.49 |
1313712000000 | 4042.75 |
1313971200000 | 4031.97 |
1314057600000 | 4022.37 |
1314144000000 | 4108.09 |
1314230400000 | 4076.67 |
1314316800000 | 4080.1 |
1314576000000 | 4160.06 |
1314662400000 | 4294.25 |
1314748800000 | 4462.59 |
1314835200000 | 4391.41 |
1314921600000 | 4250 |
1315180800000 | 4022.59 |
1315267200000 | 4040.23 |
1315353600000 | 4204.57 |
1315440000000 | 4277.31 |
1315526400000 | 4043.59 |
1315785600000 | 3931.59 |
1315872000000 | 3979.82 |
1315958400000 | 3990.57 |
1316044800000 | 4122.41 |
1316131200000 | 4144.46 |
1316390400000 | 3923.48 |
1316476800000 | 4003.39 |
1316563200000 | 3846.86 |
1316649600000 | 3454.13 |
1316736000000 | 3453.72 |
1316995200000 | 3446.96 |
1317081600000 | 3753.41 |
1317168000000 | 3611.3 |
1317254400000 | 3562.25 |
1317340800000 | 3451.93 |
1317600000000 | 3376.77 |
1317686400000 | 3232.26 |
1317772800000 | 3425.26 |
1317859200000 | 3637.98 |
1317945600000 | 3697.53 |
1318204800000 | 3838.01 |
1318291200000 | 3817.33 |
1318377600000 | 3980.52 |
1318464000000 | 3837.63 |
1318550400000 | 3938.28 |
1318809600000 | 3835.69 |
1318896000000 | 3745.52 |
1318982400000 | 3773.41 |
1319068800000 | 3615.03 |
1319155200000 | 3816.83 |
1319414400000 | 4021.95 |
1319500800000 | 3995.03 |
1319587200000 | 3971.99 |
1319673600000 | 4329.06 |
1319760000000 | 4382.1899 |
1320019200000 | 4095.04 |
1320105600000 | 3866.83 |
1320192000000 | 4002.86 |
1320278400000 | 4107.33 |
1320364800000 | 4099.12 |
1320624000000 | 4101.62 |
1320710400000 | 4167.29 |
1320796800000 | 4035.62 |
1320883200000 | 3980.01 |
1320969600000 | 4136.99 |
1321228800000 | 4042.91 |
1321315200000 | 3997.61 |
1321401600000 | 4000.4 |
1321488000000 | 3867.39 |
1321574400000 | 3803.89 |
1321833600000 | 3559.84 |
1321920000000 | 3545.79 |
1322006400000 | 3451.61 |
1322092800000 | 3489.82 |
1322179200000 | 3505.3 |
1322438400000 | 3677.24 |
1322524800000 | 3699.28 |
1322611200000 | 3962.75 |
1322697600000 | 3929.17 |
1322784000000 | 3993.86 |
1323043200000 | 4062.41 |
1323129600000 | 4017.11 |
1323216000000 | 4002.32 |
1323302400000 | 3853.85 |
1323388800000 | 3930.17 |
1323648000000 | 3745.88 |
1323734400000 | 3760.97 |
1323820800000 | 3581.58 |
1323907200000 | 3619.34 |
1323993600000 | 3671.94 |
1324252800000 | 3629.33 |
1324339200000 | 3756.9 |
1324425600000 | 3729.93 |
1324512000000 | 3792.05 |
1324598400000 | 3805.83 |
1324944000000 | 3817.09 |
1325030400000 | 3710.12 |
1325116800000 | 3731.86 |
1325203200000 | 3787.82 |
1325462400000 | 3823.81 |
1325548800000 | 4042.49 |
1325635200000 | 3999.13 |
1325721600000 | 3935.54 |
1325808000000 | 3919.85 |
1326067200000 | 3901.69 |
1326153600000 | 4044.81 |
1326240000000 | 4033.41 |
1326326400000 | 4090.8 |
1326412800000 | 4055.68 |
1326672000000 | 4115.57 |
1326758400000 | 4187.9399 |
1326844800000 | 4232.88 |
1326931200000 | 4305.6899 |
1327017600000 | 4283.7 |
1327276800000 | 4366.9 |
1327363200000 | 4304.6 |
1327449600000 | 4293.06 |
1327536000000 | 4495.54 |
1327622400000 | 4410.64 |
1327881600000 | 4325.14 |
1327968000000 | 4320.87 |
1328054400000 | 4493.71 |
1328140800000 | 4611.26 |
1328227200000 | 4677.9399 |
1328486400000 | 4617.53 |
1328572800000 | 4579.29 |
1328659200000 | 4568.46 |
1328745600000 | 4579.52 |
1328832000000 | 4437.5 |
1329091200000 | 4507.41 |
1329177600000 | 4407.2299 |
1329264000000 | 4364.95 |
1329350400000 | 4341.54 |
1329436800000 | 4403.25 |
1329696000000 | 4509.86 |
1329782400000 | 4500.83 |
1329868800000 | 4449.32 |
1329955200000 | 4466.6 |
1330041600000 | 4508.16 |
1330300800000 | 4477.52 |
1330387200000 | 4530.99 |
1330473600000 | 4472.18 |
1330560000000 | 4487.35 |
1330646400000 | 4424.92 |
1330905600000 | 4278.66 |
1330992000000 | 4126.4399 |
1331078400000 | 4153.58 |
1331164800000 | 4274.02 |
1331251200000 | 4276.96 |
1331510400000 | 4236.22 |
1331596800000 | 4332.33 |
1331683200000 | 4247.39 |
1331769600000 | 4278.52 |
1331856000000 | 4360.2 |
1332115200000 | 4400.55 |
1332201600000 | 4239.51 |
1332288000000 | 4213.4799 |
1332374400000 | 4071.25 |
1332460800000 | 4117.82 |
1332720000000 | 4150.22 |
1332806400000 | 4147.7299 |
1332892800000 | 4009.31 |
1332979200000 | 3997.02 |
1333065600000 | 4066.9 |
1333324800000 | 4152.67 |
1333411200000 | 4103.56 |
1333497600000 | 3932.26 |
1333584000000 | 3984.38 |
1334016000000 | 3823.44 |
1334102400000 | 3896.81 |
1334188800000 | 4027.21 |
1334275200000 | 3953.03 |
1334534400000 | 3926.1 |
1334620800000 | 4063.83 |
1334707200000 | 4070.43 |
1334793600000 | 4054.98 |
1334880000000 | 4116.38 |
1335139200000 | 3954.24 |
1335225600000 | 4021.71 |
1335312000000 | 4107.9399 |
1335398400000 | 4149.2 |
1335484800000 | 4207.93 |
1335744000000 | 4155.2299 |
1335830400000 | 4220.1899 |
1335916800000 | 4142.29 |
1336003200000 | 4095.24 |
1336089600000 | 3930.49 |
1336348800000 | 3942.88 |
1336435200000 | 3797.98 |
1336521600000 | 3807.5 |
1336608000000 | 3844.01 |
1336694400000 | 3797.56 |
1336953600000 | 3664.07 |
1337040000000 | 3576.74 |
1337126400000 | 3529.77 |
1337212800000 | 3458.76 |
1337299200000 | 3402.04 |
1337558400000 | 3449.56 |
1337644800000 | 3556.61 |
1337731200000 | 3371.76 |
1337817600000 | 3421.2 |
1337904000000 | 3366.78 |
1338163200000 | 3421.82 |
1338249600000 | 3493.26 |
1338336000000 | 3349.79 |
1338422400000 | 3286.27 |
1338508800000 | 3240.78 |
1338768000000 | 3251.23 |
1338854400000 | 3258.34 |
1338940800000 | 3440.13 |
1339027200000 | 3536.93 |
1339113600000 | 3419.82 |
1339372800000 | 3420.71 |
1339459200000 | 3457.07 |
1339545600000 | 3445.12 |
1339632000000 | 3414.8 |
1339718400000 | 3506.67 |
1339977600000 | 3497.17 |
1340064000000 | 3590.54 |
1340150400000 | 3642.07 |
1340236800000 | 3505.05 |
1340323200000 | 3413.9 |
1340582400000 | 3316.77 |
1340668800000 | 3316.12 |
1340755200000 | 3326.85 |
1340841600000 | 3307.14 |
1340928000000 | 3462.63 |
1341187200000 | 3495.34 |
1341273600000 | 3582.34 |
1341360000000 | 3562.49 |
1341446400000 | 3557.25 |
1341532800000 | 3471.86 |
1341792000000 | 3419.7 |
1341878400000 | 3441.62 |
1341964800000 | 3447.25 |
1342051200000 | 3338.13 |
1342137600000 | 3456.36 |
1342396800000 | 3444.67 |
1342483200000 | 3398.89 |
1342569600000 | 3449.57 |
1342656000000 | 3510.67 |
1342742400000 | 3414.71 |
1343001600000 | 3283.41 |
1343088000000 | 3265.32 |
1343174400000 | 3268.5 |
1343260800000 | 3381.15 |
1343347200000 | 3429.91 |
1343606400000 | 3490.43 |
1343692800000 | 3476.52 |
1343779200000 | 3483.57 |
1343865600000 | 3363.29 |
1343952000000 | 3495.72 |
1344211200000 | 3563.71 |
1344297600000 | 3647.2 |
1344384000000 | 3686.04 |
1344470400000 | 3697.64 |
1344556800000 | 3710.24 |
1344816000000 | 3689.04 |
1344902400000 | 3683.89 |
1344988800000 | 3609.27 |
1345075200000 | 3663.15 |
1345161600000 | 3657.72 |
1345420800000 | 3618.86 |
1345507200000 | 3723.04 |
1345593600000 | 3646.14 |
1345680000000 | 3690.17 |
1345766400000 | 3625.56 |
1346025600000 | 3628.91 |
1346112000000 | 3618.27 |
1346198400000 | 3551.79 |
1346284800000 | 3458.92 |
1346371200000 | 3540.76 |
1346630400000 | 3579.11 |
1346716800000 | 3511.53 |
1346803200000 | 3522.53 |
1346889600000 | 3670.74 |
1346976000000 | 3835.96 |
1347235200000 | 3861.3 |
1347321600000 | 3849.99 |
1347408000000 | 3835.54 |
1347494400000 | 3836.15 |
1347580800000 | 4146.43 |
1347840000000 | 4089.06 |
1347926400000 | 4043.58 |
1348012800000 | 4038.29 |
1348099200000 | 3941.63 |
1348185600000 | 3926.54 |
1348444800000 | 3849.88 |
1348531200000 | 3848.64 |
1348617600000 | 3713.97 |
1348704000000 | 3758.82 |
1348790400000 | 3736.2 |
1349049600000 | 3818.23 |
1349136000000 | 3785.24 |
1349222400000 | 3755.69 |
1349308800000 | 3752.17 |
1349395200000 | 3807.29 |
1349654400000 | 3742.94 |
1349740800000 | 3758.38 |
1349827200000 | 3730.45 |
1349913600000 | 3793.47 |
1350000000000 | 3760.47 |
1350259200000 | 3716.43 |
1350345600000 | 3799.27 |
1350432000000 | 3945.62 |
1350518400000 | 3974.18 |
1350604800000 | 3901.89 |
1350864000000 | 3907.56 |
1350950400000 | 3798.09 |
1351036800000 | 3838.01 |
1351123200000 | 3823.44 |
1351209600000 | 3838.24 |
1351468800000 | 3790.35 |
1351555200000 | 3859.52 |
1351641600000 | 3821.95 |
1351728000000 | 3886.9 |
1351814400000 | 3890.34 |
1352073600000 | 3834.34 |
1352160000000 | 3865.94 |
1352246400000 | 3774.83 |
1352332800000 | 3756.56 |
1352419200000 | 3737.11 |
1352678400000 | 3706.14 |
1352764800000 | 3697.4 |
1352851200000 | 3619.51 |
1352937600000 | 3598.09 |
1353024000000 | 3531.97 |
1353283200000 | 3654.07 |
1353369600000 | 3672.58 |
1353456000000 | 3666.39 |
1353542400000 | 3715.28 |
1353628800000 | 3748.94 |
1353888000000 | 3732.17 |
1353974400000 | 3719.71 |
1354060800000 | 3683.54 |
1354147200000 | 3802.17 |
1354233600000 | 3795.09 |
1354492800000 | 3823.86 |
1354579200000 | 3814.03 |
1354665600000 | 3864.95 |
1354752000000 | 3902 |
1354838400000 | 3881.24 |
1355097600000 | 3899.35 |
1355184000000 | 3942.57 |
1355270400000 | 3980.69 |
1355356800000 | 3978.71 |
1355443200000 | 3993.59 |
1355702400000 | 4051.67 |
1355788800000 | 4117.13 |
1355875200000 | 4115.91 |
1355961600000 | 4101.26 |
1356048000000 | 4071.71 |
1356307200000 | 4075.41 |
1356566400000 | 4111.95 |
1356652800000 | 4086.83 |
1356912000000 | 4087.87 |
1357084800000 | 4299.24 |
1357171200000 | 4266.89 |
1357257600000 | 4212.77 |
1357516800000 | 4197.38 |
1357603200000 | 4158.07 |
1357689600000 | 4178.09 |
1357776000000 | 4207.16 |
1357862400000 | 4188.49 |
1358121600000 | 4168.91 |
1358208000000 | 4155.72 |
1358294400000 | 4079.28 |
1358380800000 | 4077.78 |
1358467200000 | 4056.57 |
1358726400000 | 4106.09 |
1358812800000 | 4104.06 |
1358899200000 | 4092.32 |
1358985600000 | 4133.09 |
1359072000000 | 4115.62 |
1359331200000 | 4077.43 |
1359417600000 | 4151.57 |
1359504000000 | 4114.68 |
1359590400000 | 4113.79 |
1359676800000 | 4193.21 |
1359936000000 | 4096.8 |
1360022400000 | 4078.04 |
1360108800000 | 4106.11 |
1360195200000 | 4072.86 |
1360281600000 | 4110.11 |
1360540800000 | 4074.51 |
1360627200000 | 4073.47 |
1360713600000 | 4124.63 |
1360800000000 | 4109.64 |
1360886400000 | 4097.56 |
1361145600000 | 4053.94 |
1361232000000 | 4073.57 |
1361318400000 | 3964.98 |
1361404800000 | 3839.26 |
1361491200000 | 3851.45 |
1361750400000 | 3879.3 |
1361836800000 | 3834.68 |
1361923200000 | 3878.45 |
1362009600000 | 3869.65 |
1362096000000 | 3766.81 |
1362355200000 | 3694.47 |
1362441600000 | 3830.26 |
1362528000000 | 3792.78 |
1362614400000 | 3807.91 |
1362700800000 | 3787.94 |
1362960000000 | 3802.62 |
1363046400000 | 3817.41 |
1363132800000 | 3777.02 |
1363219200000 | 3798.04 |
1363305600000 | 3809.25 |
1363564800000 | 3745.24 |
1363651200000 | 3637.86 |
1363737600000 | 3636.89 |
1363824000000 | 3631.42 |
1363910400000 | 3613.59 |
1364169600000 | 3566.52 |
1364256000000 | 3572.57 |
1364342400000 | 3556.72 |
1364428800000 | 3542.12 |
1364860800000 | 3528.48 |
1364947200000 | 3461.05 |
1365033600000 | 3456.63 |
1365120000000 | 3444.68 |
1365379200000 | 3455.77 |
1365465600000 | 3579.07 |
1365552000000 | 3600.64 |
1365638400000 | 3577.38 |
1365724800000 | 3505.24 |
1365984000000 | 3326.81 |
1366070400000 | 3348.83 |
1366156800000 | 3252.62 |
1366243200000 | 3255.82 |
1366329600000 | 3294.25 |
1366588800000 | 3264.9899 |
1366675200000 | 3313.96 |
1366761600000 | 3399.61 |
1366848000000 | 3488 |
1366934400000 | 3426.85 |
1367193600000 | 3450.14 |
1367280000000 | 3405.57 |
1367366400000 | 3393.92 |
1367452800000 | 3411.53 |
1367539200000 | 3540.75 |
1367798400000 | 3527.69 |
1367884800000 | 3547.49 |
1367971200000 | 3609.02 |
1368057600000 | 3613.23 |
1368144000000 | 3526.19 |
1368403200000 | 3518.57 |
1368489600000 | 3472.44 |
1368576000000 | 3424.45 |
1368662400000 | 3447.24 |
1368748800000 | 3438.53 |
1369008000000 | 3429.83 |
1369094400000 | 3513.42 |
1369180800000 | 3554.6 |
1369267200000 | 3439.91 |
1369353600000 | 3422.78 |
1369612800000 | 3422.39 |
1369699200000 | 3416.19 |
1369785600000 | 3410.57 |
1369872000000 | 3485.81 |
1369958400000 | 3400.26 |
1370217600000 | 3437.04 |
1370304000000 | 3422.54 |
1370390400000 | 3356.33 |
1370476800000 | 3330.26 |
1370563200000 | 3379.47 |
1370822400000 | 3330.43 |
1370908800000 | 3262.41 |
1370995200000 | 3254.69 |
1371081600000 | 3302.92 |
1371168000000 | 3365.18 |
1371427200000 | 3348.91 |
1371513600000 | 3330.27 |
1371600000000 | 3315.71 |
1371686400000 | 3132.5 |
1371772800000 | 3088.65 |
1372032000000 | 2985.8 |
1372118400000 | 3030.23 |
1372204800000 | 2992.64 |
1372291200000 | 3011.63 |
1372377600000 | 2980 |
1372636800000 | 3051.07 |
1372723200000 | 3020.4699 |
1372809600000 | 2968.63 |
1372896000000 | 3038.59 |
1372982400000 | 2888.41 |
1373241600000 | 2938.09 |
1373328000000 | 2991.79 |
1373414400000 | 2981.55 |
1373500800000 | 3142.84 |
1373587200000 | 3103.76 |
1373846400000 | 3104.65 |
1373932800000 | 3167.26 |
1374019200000 | 3225.89 |
1374105600000 | 3260.01 |
1374192000000 | 3257.41 |
1374451200000 | 3287.84 |
1374537600000 | 3365.49 |
1374624000000 | 3363.4 |
1374710400000 | 3298.65 |
1374796800000 | 3312.4699 |
1375056000000 | 3334.93 |
1375142400000 | 3322.35 |
1375228800000 | 3299.82 |
1375315200000 | 3377.88 |
1375401600000 | 3368.63 |
1375660800000 | 3391.88 |
1375747200000 | 3322.1 |
1375833600000 | 3312.69 |
1375920000000 | 3420 |
1376006400000 | 3570.39 |
1376265600000 | 3598.56 |
1376352000000 | 3637.87 |
1376438400000 | 3656.46 |
1376524800000 | 3584.52 |
1376611200000 | 3652.15 |
1376870400000 | 3594.49 |
1376956800000 | 3567.31 |
1377043200000 | 3527.76 |
1377129600000 | 3574.84 |
1377216000000 | 3611.91 |
1377475200000 | 3603.65 |
1377561600000 | 3539.86 |
1377648000000 | 3527.41 |
1377734400000 | 3494.28 |
1377820800000 | 3455.57 |
1378080000000 | 3567.08 |
1378166400000 | 3580.48 |
1378252800000 | 3615.25 |
1378339200000 | 3630.5 |
1378425600000 | 3658.64 |
1378684800000 | 3695.36 |
1378771200000 | 3767.67 |
1378857600000 | 3786.42 |
1378944000000 | 3779.32 |
1379030400000 | 3734.71 |
1379289600000 | 3780.16 |
1379376000000 | 3753.28 |
1379462400000 | 3740.78 |
1379548800000 | 3846.8 |
1379635200000 | 3761.44 |
1379894400000 | 3749.19 |
1379980800000 | 3729.21 |
1380067200000 | 3767.53 |
1380153600000 | 3767.96 |
1380240000000 | 3729.17 |
1380499200000 | 3692.68 |
1380585600000 | 3657.69 |
1380672000000 | 3701.4 |
1380758400000 | 3649.41 |
1380844800000 | 3636.41 |
1381104000000 | 3631.17 |
1381190400000 | 3602.49 |
1381276800000 | 3540.26 |
1381363200000 | 3608.13 |
1381449600000 | 3662.29 |
1381708800000 | 3685.61 |
1381795200000 | 3769.35 |
1381881600000 | 3757.05 |
1381968000000 | 3796.98 |
1382054400000 | 3827.57 |
1382313600000 | 3850.11 |
1382400000000 | 3912.68 |
1382486400000 | 3849.76 |
1382572800000 | 3886.64 |
1382659200000 | 3884.66 |
1382918400000 | 3861.53 |
1383004800000 | 3856.23 |
1383091200000 | 3881.09 |
1383177600000 | 3814.42 |
1383264000000 | 3757.65 |
1383523200000 | 3840.32 |
1383609600000 | 3906.46 |
1383696000000 | 3917.2 |
1383782400000 | 3871.62 |
1383868800000 | 3857.02 |
1384128000000 | 3837.82 |
1384214400000 | 3789.89 |
1384300800000 | 3727.54 |
1384387200000 | 3772.47 |
1384473600000 | 3796.73 |
1384732800000 | 3823.28 |
1384819200000 | 3787.33 |
1384905600000 | 3804.55 |
1384992000000 | 3755.84 |
1385078400000 | 3727.06 |
1385337600000 | 3707.77 |
1385424000000 | 3652.18 |
1385510400000 | 3699.56 |
1385596800000 | 3788.24 |
1385683200000 | 3770.68 |
1385942400000 | 3708 |
1386028800000 | 3667.93 |
1386115200000 | 3680.41 |
1386201600000 | 3676.07 |
1386288000000 | 3714.47 |
1386547200000 | 3724.22 |
1386633600000 | 3700.26 |
1386720000000 | 3648.11 |
1386806400000 | 3587.95 |
1386892800000 | 3581.59 |
1387152000000 | 3631.94 |
1387238400000 | 3626.77 |
1387324800000 | 3659.91 |
1387411200000 | 3682.02 |
1387497600000 | 3685.3 |
1387756800000 | 3714.92 |
1387843200000 | 3718.28 |
1388102400000 | 3826.34 |
1388361600000 | 3855.77 |
1388448000000 | 3848.83 |
1388620800000 | 3786.12 |
1388707200000 | 3786.63 |
1388966400000 | 3719.53 |
1389052800000 | 3708.27 |
1389139200000 | 3716.01 |
1389225600000 | 3645.76 |
1389312000000 | 3697.78 |
1389571200000 | 3719.33 |
1389657600000 | 3718.67 |
1389744000000 | 3755.23 |
1389830400000 | 3850.4 |
1389916800000 | 3917.27 |
1390176000000 | 3908.49 |
1390262400000 | 3842.12 |
1390348800000 | 3865.05 |
1390435200000 | 3868.67 |
1390521600000 | 3755.73 |
1390780800000 | 3727.39 |
1390867200000 | 3780.17 |
1390953600000 | 3817.82 |
1391040000000 | 3796.3 |
1391126400000 | 3767.69 |
1391385600000 | 3696.68 |
1391472000000 | 3697.14 |
1391558400000 | 3729.49 |
1391644800000 | 3801.42 |
1391731200000 | 3866.29 |
1391990400000 | 3874.11 |
1392076800000 | 3971.26 |
1392163200000 | 4025.23 |
1392249600000 | 4021.38 |
1392336000000 | 4078.37 |
1392595200000 | 4124.83 |
1392681600000 | 4148 |
1392768000000 | 4173.92 |
1392854400000 | 4120.28 |
1392940800000 | 4126.1899 |
1393200000000 | 4080.91 |
1393286400000 | 4032.2 |
1393372800000 | 3988.97 |
1393459200000 | 4021.08 |
1393545600000 | 4043.88 |
1393804800000 | 3950.87 |
1393891200000 | 3994.33 |
1393977600000 | 4006.76 |
1394064000000 | 4060.78 |
1394150400000 | 3924.99 |
1394409600000 | 3843.89 |
1394496000000 | 3835.6 |
1394582400000 | 3810.75 |
1394668800000 | 3784.94 |
1394755200000 | 3758.74 |
1395014400000 | 3832.98 |
1395100800000 | 3839.79 |
1395187200000 | 3776.5 |
1395273600000 | 3766 |
1395360000000 | 3803.22 |
1395619200000 | 3779.5 |
1395705600000 | 3875.71 |
1395792000000 | 3887.26 |
1395878400000 | 3871.93 |
1395964800000 | 3915.13 |
1396224000000 | 3940.5 |
1396310400000 | 3967.12 |
1396396800000 | 3999.98 |
1396483200000 | 3965.96 |
1396569600000 | 4041.68 |
1396828800000 | 4003.26 |
1396915200000 | 4068.23 |
1397001600000 | 4048.38 |
1397088000000 | 4043.3 |
1397174400000 | 3988.03 |
1397433600000 | 4040.31 |
1397520000000 | 3947.88 |
1397606400000 | 3988.16 |
1397692800000 | 3992.33 |
1398124800000 | 3994.72 |
1398211200000 | 4003.59 |
1398297600000 | 4024.79 |
1398384000000 | 3998.31 |
1398643200000 | 3952.06 |
1398729600000 | 4005.21 |
1398816000000 | 4039.41 |
1398902400000 | 4009.59 |
1398988800000 | 4048.5 |
1399248000000 | 4040.23 |
1399334400000 | 4040.52 |
1399420800000 | 4059.98 |
1399507200000 | 4067.64 |
1399593600000 | 4020.43 |
1399852800000 | 4128.16 |
1399939200000 | 4126.4799 |
1400025600000 | 4153.71 |
1400112000000 | 4116.21 |
1400198400000 | 4059.44 |
1400457600000 | 4051.25 |
1400544000000 | 4019.26 |
1400630400000 | 4023.47 |
1400716800000 | 4045.47 |
1400803200000 | 4079.96 |
1401062400000 | 4089.02 |
1401148800000 | 4063.2 |
1401235200000 | 4006.86 |
1401321600000 | 4031.53 |
1401408000000 | 3920.02 |
1401667200000 | 3964.4 |
1401753600000 | 3931.21 |
1401840000000 | 3944.46 |
1401926400000 | 3955.99 |
1402012800000 | 3985.82 |
1402272000000 | 4004.04 |
1402358400000 | 3965.84 |
1402444800000 | 3969.8 |
1402531200000 | 3918.29 |
1402617600000 | 3907.06 |
1402876800000 | 3932.52 |
1402963200000 | 3939.07 |
1403049600000 | 3968.88 |
1403136000000 | 4015.34 |
1403222400000 | 4015.84 |
1403481600000 | 4057.35 |
1403568000000 | 4026.97 |
1403654400000 | 3984.08 |
1403740800000 | 3995.82 |
1403827200000 | 4000.87 |
1404086400000 | 4004.17 |
1404172800000 | 4107.86 |
1404259200000 | 4141.7299 |
1404345600000 | 4214.71 |
1404432000000 | 4210.75 |
1404691200000 | 4181.03 |
1404777600000 | 4155.4799 |
1404864000000 | 4174.13 |
1404950400000 | 4120.75 |
1405036800000 | 4113.79 |
1405296000000 | 4166.08 |
1405382400000 | 4170.87 |
1405468800000 | 4280.08 |
1405555200000 | 4218.96 |
1405641600000 | 4210.4799 |
1405900800000 | 4218.63 |
1405987200000 | 4301.63 |
1406073600000 | 4321.12 |
1406160000000 | 4329.8 |
1406246400000 | 4346.42 |
1406505600000 | 4333.88 |
1406592000000 | 4363.28 |
1406678400000 | 4299.85 |
1406764800000 | 4223.76 |
1406851200000 | 4162.49 |
1407110400000 | 4177.99 |
1407196800000 | 4158.7299 |
1407283200000 | 4172.9799 |
1407369600000 | 4117.8 |
1407456000000 | 4138.12 |
1407715200000 | 4236.6899 |
1407801600000 | 4226.9 |
1407888000000 | 4181.21 |
1407974400000 | 4154.4799 |
1408060800000 | 4159.4399 |
1408320000000 | 4202.82 |
1408406400000 | 4127.82 |
1408492800000 | 4153.24 |
1408579200000 | 4131.26 |
1408665600000 | 4083.81 |
1408924800000 | 4094.18 |
1409011200000 | 4114.56 |
1409097600000 | 4125.01 |
1409184000000 | 4019.96 |
1409270400000 | 4051.89 |
1409529600000 | 4046.97 |
1409616000000 | 4059.6 |
1409702400000 | 4084.92 |
1409788800000 | 4091.83 |
1409875200000 | 4039.26 |
1410134400000 | 4000.23 |
1410220800000 | 3967.02 |
1410307200000 | 3948.36 |
1410393600000 | 3947.21 |
1410480000000 | 3935.59 |
1410739200000 | 3934.55 |
1410825600000 | 3922.86 |
1410912000000 | 3957.08 |
1410998400000 | 3970.57 |
1411084800000 | 3919.07 |
1411344000000 | 3793.14 |
1411430400000 | 3811.97 |
1411516800000 | 3873.86 |
1411603200000 | 3779.76 |
1411689600000 | 3751.76 |
1411948800000 | 3720.6 |
1412035200000 | 3719.91 |
1412121600000 | 3664.3 |
1412208000000 | 3578.15 |
1412294400000 | 3525.97 |
1412553600000 | 3594.6 |
1412640000000 | 3593.81 |
1412726400000 | 3536.88 |
1412812800000 | 3578.04 |
1412899200000 | 3459.46 |
1413158400000 | 3570.48 |
1413244800000 | 3606.76 |
1413331200000 | 3508.01 |
1413417600000 | 3529.95 |
1413504000000 | 3582.53 |
1413763200000 | 3558.85 |
1413849600000 | 3629.16 |
1413936000000 | 3578.69 |
1414022400000 | 3565.68 |
1414108800000 | 3523.11 |
1414368000000 | 3492.69 |
1414454400000 | 3586.08 |
1414540800000 | 3582.2 |
1414627200000 | 3510.72 |
1414713600000 | 3523.75 |
1414972800000 | 3504.62 |
1415059200000 | 3488.71 |
1415145600000 | 3508.01 |
1415232000000 | 3502.1 |
1415318400000 | 3560.01 |
1415577600000 | 3559.12 |
1415664000000 | 3536.57 |
1415750400000 | 3550.01 |
1415836800000 | 3542.21 |
1415923200000 | 3525 |
1416182400000 | 3552.64 |
1416268800000 | 3546.16 |
1416355200000 | 3490.01 |
1416441600000 | 3433.2 |
1416528000000 | 3593.13 |
1416787200000 | 3546.2 |
1416873600000 | 3531.32 |
1416960000000 | 3567.05 |
1417046400000 | 3517.78 |
1417132800000 | 3446 |
1417392000000 | 3416.02 |
1417478400000 | 3431.8 |
1417564800000 | 3464.38 |
1417651200000 | 3414.75 |
1417737600000 | 3363.75 |
1417996800000 | 3328.84 |
1418083200000 | 3303.58 |
1418169600000 | 3262.03 |
1418256000000 | 3192.42 |
1418342400000 | 3113.17 |
1418601600000 | 3010.33 |
1418688000000 | 3120.26 |
1418774400000 | 3150.19 |
1418860800000 | 3173.7 |
1418947200000 | 3244.2 |
1419206400000 | 3217.4899 |
1419292800000 | 3230.95 |
1419379200000 | 3223.9699 |
1419811200000 | 3274.8 |
1419897600000 | 3267.05 |
1419984000000 | 3265.29 |
1420156800000 | 3210.2 |
1420416000000 | 3064.82 |
1420502400000 | 3088.01 |
1420588800000 | 3073.94 |
1420675200000 | 3157.38 |
1420761600000 | 3130.81 |
1421020800000 | 3082.4899 |
1421107200000 | 3075.7199 |
1421193600000 | 2909.67 |
1421280000000 | 2951.9899 |
1421366400000 | 3020.29 |
1421625600000 | 3009.13 |
1421712000000 | 3067.2 |
1421798400000 | 3093.42 |
1421884800000 | 3135.08 |
1421971200000 | 3038.37 |
1422230400000 | 3072.65 |
1422316800000 | 3084.81 |
1422403200000 | 3104.7199 |
1422489600000 | 3049.4899 |
1422576000000 | 3079.31 |
1422835200000 | 3121.27 |
1422921600000 | 3269.94 |
1423008000000 | 3243.19 |
1423094400000 | 3290.2199 |
1423180800000 | 3231.33 |
1423440000000 | 3297.7 |
1423526400000 | 3225.61 |
1423612800000 | 3196.43 |
1423699200000 | 3287.65 |
1423785600000 | 3409.3 |
1424044800000 | 3435.02 |
1424131200000 | 3418.92 |
1424217600000 | 3461.6 |
1424304000000 | 3426.5 |
1424390400000 | 3445.54 |
1424649600000 | 3384.38 |
1424736000000 | 3483.51 |
1424822400000 | 3488.21 |
1424908800000 | 3463.86 |
1424995200000 | 3470.36 |
1425254400000 | 3427.02 |
1425340800000 | 3406.11 |
1425427200000 | 3307.4899 |
1425513600000 | 3328.5 |
1425600000000 | 3245.55 |
1425859200000 | 3267.29 |
1425945600000 | 3148.43 |
1426032000000 | 3133.2 |
1426118400000 | 3137.15 |
1426204800000 | 3043.56 |
1426464000000 | 3085.75 |
1426550400000 | 3112.58 |
1426636800000 | 3092.98 |
1426723200000 | 3130.23 |
1426809600000 | 3266.35 |
1427068800000 | 3328.43 |
1427155200000 | 3283.96 |
1427241600000 | 3307.85 |
1427328000000 | 3230.34 |
1427414400000 | 3163.14 |
1427673600000 | 3178.87 |
1427760000000 | 3117.64 |
1427846400000 | 3112.41 |
1427932800000 | 3090 |
1428364800000 | 3188.9899 |
1428451200000 | 3183.65 |
1428537600000 | 3157.34 |
1428624000000 | 3154.2399 |
1428883200000 | 3105.52 |
1428969600000 | 3216.9 |
1429056000000 | 3248.71 |
1429142400000 | 3253.96 |
1429228800000 | 3212.7199 |
1429488000000 | 3263.12 |
1429574400000 | 3237.01 |
1429660800000 | 3259.59 |
1429747200000 | 3346.19 |
1429833600000 | 3427.49 |
1430092800000 | 3466.02 |
1430179200000 | 3486.21 |
1430265600000 | 3457.39 |
1430352000000 | 3407.51 |
1430438400000 | 3446.78 |
1430697600000 | 3449.87 |
1430784000000 | 3458.67 |
1430870400000 | 3449.43 |
1430956800000 | 3361.4 |
1431043200000 | 3435.05 |
1431302400000 | 3471.6 |
1431388800000 | 3477.71 |
1431475200000 | 3510.54 |
1431561600000 | 3507.84 |
1431648000000 | 3492.56 |
1431907200000 | 3489.5 |
1431993600000 | 3383.77 |
1432080000000 | 3406.63 |
1432166400000 | 3430.2 |
1432252800000 | 3401.73 |
1432512000000 | 3398.27 |
1432598400000 | 3316.43 |
1432684800000 | 3316.02 |
1432771200000 | 3297.36 |
1432857600000 | 3282.19 |
1433116800000 | 3231.18 |
1433203200000 | 3328.43 |
1433289600000 | 3339.27 |
1433376000000 | 3261.14 |
1433462400000 | 3220.35 |
1433721600000 | 3192.35 |
1433808000000 | 3198.05 |
1433894400000 | 3301.87 |
1433980800000 | 3278.41 |
1434067200000 | 3279.83 |
1434326400000 | 3232.41 |
1434412800000 | 3210.51 |
1434499200000 | 3191.56 |
1434585600000 | 3274.42 |
1434672000000 | 3247.11 |
1434931200000 | 3282.9 |
1435017600000 | 3265.77 |
1435104000000 | 3288.59 |
1435190400000 | 3246.7399 |
1435276800000 | 3191.56 |
1435536000000 | 3154.53 |
1435622400000 | 3062.66 |
1435708800000 | 3048.98 |
1435795200000 | 3054.43 |
1435881600000 | 3023.7199 |
1436140800000 | 2966.94 |
1436227200000 | 2813.37 |
1436313600000 | 2845.33 |
1436400000000 | 2895.32 |
1436486400000 | 2958.94 |
1436745600000 | 3006.91 |
1436832000000 | 2990.42 |
1436918400000 | 2997.56 |
1437004800000 | 3019.09 |
1437091200000 | 3001.83 |
1437350400000 | 2981.32 |
1437436800000 | 2980.52 |
1437523200000 | 2865.18 |
1437609600000 | 2823.39 |
1437696000000 | 2729.86 |
1437955200000 | 2729.52 |
1438041600000 | 2776.15 |
1438128000000 | 2829.61 |
1438214400000 | 2809.12 |
1438300800000 | 2825.79 |
1438560000000 | 2758.65 |
1438646400000 | 2788.14 |
1438732800000 | 2853.03 |
1438819200000 | 2813.21 |
1438905600000 | 2845.87 |
1439164800000 | 2899.51 |
1439251200000 | 2792.63 |
1439337600000 | 2768.61 |
1439424000000 | 2747.9699 |
1439510400000 | 2738.62 |
1439769600000 | 2716.87 |
1439856000000 | 2701.9699 |
1439942400000 | 2595.57 |
1440028800000 | 2644.4 |
1440115200000 | 2586.96 |
1440374400000 | 2394.1 |
1440460800000 | 2473.89 |
1440547200000 | 2405.78 |
1440633600000 | 2538.81 |
1440720000000 | 2581.41 |
1440979200000 | 2569.45 |
1441065600000 | 2430.91 |
1441152000000 | 2406.2399 |
1441238400000 | 2491.18 |
1441324800000 | 2365.43 |
1441584000000 | 2417.54 |
1441670400000 | 2490.44 |
1441756800000 | 2560.62 |
1441843200000 | 2514.68 |
1441929600000 | 2509.27 |
1442188800000 | 2490.37 |
1442275200000 | 2504.23 |
1442361600000 | 2565.3 |
1442448000000 | 2529.54 |
1442534400000 | 2491.31 |
1442793600000 | 2423.02 |
1442880000000 | 2277.84 |
1442966400000 | 2290.7199 |
1443052800000 | 2232.9699 |
1443139200000 | 2229.16 |
1443398400000 | 2052.9 |
1443484800000 | 2096.51 |
1443571200000 | 2162.71 |
1443657600000 | 2180.17 |
1443744000000 | 2229.03 |
1444003200000 | 2352.82 |
1444089600000 | 2386.59 |
1444176000000 | 2507.15 |
1444262400000 | 2532.33 |
1444348800000 | 2650.98 |
1444608000000 | 2599.2 |
1444694400000 | 2554.5 |
1444780800000 | 2589.58 |
1444867200000 | 2584.36 |
1444953600000 | 2565.23 |
1445212800000 | 2492.28 |
1445299200000 | 2491.09 |
1445385600000 | 2474.87 |
1445472000000 | 2504.4699 |
1445558400000 | 2534.6 |
1445817600000 | 2510.45 |
1445904000000 | 2430.67 |
1445990400000 | 2455.9699 |
1446076800000 | 2380.2199 |
1446163200000 | 2405.95 |
1446422400000 | 2402.13 |
1446508800000 | 2450.25 |
1446595200000 | 2472.23 |
1446681600000 | 2382.7199 |
1446768000000 | 2306.51 |
1447027200000 | 2278.92 |
1447113600000 | 2250.9699 |
1447200000000 | 2249.77 |
1447286400000 | 2154.44 |
1447372800000 | 2145.8 |
1447632000000 | 2133.05 |
1447718400000 | 2132.31 |
1447804800000 | 2173 |
1447891200000 | 2204.79 |
1447977600000 | 2188.32 |
1448236800000 | 2155.27 |
1448323200000 | 2158.96 |
1448409600000 | 2118.46 |
1448496000000 | 2165.25 |
1448582400000 | 2096.88 |
1448841600000 | 2119.21 |
1448928000000 | 2119.86 |
1449014400000 | 2091.15 |
1449100800000 | 2049.9 |
1449187200000 | 2028.75 |
1449446400000 | 1997.36 |
1449532800000 | 1868.24 |
1449619200000 | 1925.28 |
1449705600000 | 1937.25 |
1449792000000 | 1865.16 |
1450051200000 | 1803.1 |
1450137600000 | 1829.86 |
1450224000000 | 1847.63 |
1450310400000 | 1807.2 |
1450396800000 | 1823.35 |
1450656000000 | 1832.12 |
1450742400000 | 1865.78 |
1450828800000 | 1974.96 |
1450915200000 | 1984.91 |
1451260800000 | 1971.23 |
1451347200000 | 1947.78 |
1451433600000 | 1927.7 |
1451520000000 | 1917.93 |
1451865600000 | 1841.79 |
1451952000000 | 1861.94 |
1452038400000 | 1804 |
1452124800000 | 1718.58 |
1452211200000 | 1677.4 |
1452470400000 | 1644.59 |
1452556800000 | 1604.6 |
1452643200000 | 1619.72 |
1452729600000 | 1661.38 |
1452816000000 | 1569.3 |
1453075200000 | 1563.22 |
1453161600000 | 1591.18 |
1453248000000 | 1504.22 |
1453334400000 | 1609.07 |
1453420800000 | 1619.08 |
1453680000000 | 1602.29 |
1453766400000 | 1680.89 |
1453852800000 | 1697.86 |
1453939200000 | 1716.74 |
1454025600000 | 1692.05 |
1454284800000 | 1703.69 |
1454371200000 | 1636.41 |
1454457600000 | 1696.1 |
1454544000000 | 1852.03 |
1454630400000 | 1852.72 |
1454889600000 | 1846.25 |
1454976000000 | 1765.48 |
1455062400000 | 1752.8 |
1455148800000 | 1700.16 |
1455235200000 | 1838.72 |
1455494400000 | 1866.17 |
1455580800000 | 1851.31 |
1455667200000 | 2008.47 |
1455753600000 | 1981.04 |
1455840000000 | 1977.14 |
1456099200000 | 2097.04 |
1456185600000 | 2027.24 |
1456272000000 | 1889.09 |
1456358400000 | 1906.74 |
1456444800000 | 1966.97 |
1456704000000 | 2025.46 |
1456790400000 | 2040.85 |
1456876800000 | 2116.53 |
1456963200000 | 2172.25 |
1457049600000 | 2338.78 |
1457308800000 | 2409.34 |
1457395200000 | 2187.8 |
1457481600000 | 2206.63 |
1457568000000 | 2151.9699 |
1457654400000 | 2223.82 |
1457913600000 | 2253.62 |
1458000000000 | 2141.41 |
1458086400000 | 2146.53 |
1458172800000 | 2344.44 |
1458259200000 | 2348.66 |
1458518400000 | 2310.36 |
1458604800000 | 2282.2199 |
1458691200000 | 2219.6 |
1458777600000 | 2186.81 |
1459209600000 | 2139.82 |
1459296000000 | 2266.33 |
1459382400000 | 2268.03 |
1459468800000 | 2206.15 |
1459728000000 | 2218.85 |
1459814400000 | 2128.9699 |
1459900800000 | 2121.06 |
1459987200000 | 2086.25 |
1460073600000 | 2151.82 |
1460332800000 | 2222.85 |
1460419200000 | 2278.28 |
1460505600000 | 2414.05 |
1460592000000 | 2403.03 |
1460678400000 | 2394.67 |
1460937600000 | 2433.48 |
1461024000000 | 2558.41 |
1461110400000 | 2605.25 |
1461196800000 | 2557.5 |
1461283200000 | 2532.18 |
1461542400000 | 2452.46 |
1461628800000 | 2451.01 |
1461715200000 | 2460.9899 |
1461801600000 | 2529.58 |
1461888000000 | 2550.13 |
1462147200000 | 2549.02 |
1462233600000 | 2395.7399 |
1462320000000 | 2305.57 |
1462406400000 | 2314.01 |
1462492800000 | 2334.2399 |
1462752000000 | 2182.9899 |
1462838400000 | 2222.13 |
1462924800000 | 2270.45 |
1463011200000 | 2217.35 |
1463097600000 | 2209.14 |
1463356800000 | 2252.4 |
1463443200000 | 2295.57 |
1463529600000 | 2272.79 |
1463616000000 | 2198.65 |
1463702400000 | 2212.1 |
1463961600000 | 2197.26 |
1464048000000 | 2228.58 |
1464134400000 | 2270.09 |
1464220800000 | 2298.2199 |
1464307200000 | 2267.13 |
1464566400000 | 2268.19 |
1464652800000 | 2238.75 |
1464739200000 | 2183.64 |
1464825600000 | 2193.2199 |
1464912000000 | 2272.46 |
1465171200000 | 2369.35 |
1465257600000 | 2369.36 |
1465344000000 | 2425.95 |
1465430400000 | 2341.34 |
1465516800000 | 2272.2399 |
1465776000000 | 2251.94 |
1465862400000 | 2156.44 |
1465948800000 | 2242.25 |
1466035200000 | 2213.14 |
1466121600000 | 2283.75 |
1466380800000 | 2403.01 |
1466467200000 | 2381.18 |
1466553600000 | 2404.44 |
1466640000000 | 2477.7 |
1466726400000 | 2252.32 |
1466985600000 | 2147.48 |
1467072000000 | 2217.53 |
1467158400000 | 2348.2199 |
1467244800000 | 2404.7 |
1467331200000 | 2449.28 |
1467590400000 | 2495.12 |
1467676800000 | 2409.86 |
1467763200000 | 2393.39 |
1467849600000 | 2417.98 |
1467936000000 | 2445.21 |
1468195200000 | 2556.9699 |
1468281600000 | 2636.12 |
1468368000000 | 2632.39 |
1468454400000 | 2668.78 |
1468540800000 | 2634.68 |
1468800000000 | 2633.53 |
1468886400000 | 2552.96 |
1468972800000 | 2515.19 |
1469059200000 | 2568.56 |
1469145600000 | 2538.84 |
1469404800000 | 2536.86 |
1469491200000 | 2589.01 |
1469577600000 | 2612.62 |
1469664000000 | 2629.08 |
1469750400000 | 2662.2199 |
1470009600000 | 2668.41 |
1470096000000 | 2649.5 |
1470182400000 | 2645.29 |
1470268800000 | 2644.11 |
1470355200000 | 2673.65 |
1470614400000 | 2721.46 |
1470700800000 | 2728.76 |
1470787200000 | 2719.38 |
1470873600000 | 2742.79 |
1470960000000 | 2688.91 |
1471219200000 | 2683.9699 |
1471305600000 | 2738.9 |
1471392000000 | 2697.96 |
1471478400000 | 2772.89 |
1471564800000 | 2708.19 |
1471824000000 | 2661.54 |
1471910400000 | 2736.09 |
1471996800000 | 2676.1 |
1472083200000 | 2645.32 |
1472169600000 | 2712.96 |
1472428800000 | 2681.29 |
1472515200000 | 2589.2 |
1472601600000 | 2511.2 |
1472688000000 | 2554.51 |
1472774400000 | 2606.43 |
1473033600000 | 2615.48 |
1473120000000 | 2646.42 |
1473206400000 | 2662.11 |
1473292800000 | 2667.09 |
1473379200000 | 2622.9699 |
1473638400000 | 2579.91 |
1473724800000 | 2508.53 |
1473811200000 | 2542.21 |
1473897600000 | 2568.18 |
1473984000000 | 2536.2 |
1474243200000 | 2631.9 |
1474329600000 | 2612.73 |
1474416000000 | 2652.58 |
1474502400000 | 2786.41 |
1474588800000 | 2781.52 |
1474848000000 | 2756.08 |
1474934400000 | 2729.7399 |
1475020800000 | 2764.18 |
1475107200000 | 2866.62 |
1475193600000 | 2835.89 |
1475452800000 | 2844.93 |
1475539200000 | 2828.42 |
1475625600000 | 2824.85 |
1475712000000 | 2791.13 |
1475798400000 | 2820.54 |
1476057600000 | 2860.04 |
1476144000000 | 2769.95 |
1476230400000 | 2804.5 |
1476316800000 | 2720.7 |
1476403200000 | 2729.31 |
1476662400000 | 2715.86 |
1476748800000 | 2794.1 |
1476835200000 | 2813.71 |
1476921600000 | 2794.88 |
1477008000000 | 2812.3 |
1477267200000 | 2804.55 |
1477353600000 | 2879.84 |
1477440000000 | 2862.18 |
1477526400000 | 2853.3 |
1477612800000 | 2860.89 |
1477872000000 | 2903.56 |
1477958400000 | 2902.9 |
1478044800000 | 2920.52 |
1478131200000 | 2894.02 |
1478217600000 | 2851.21 |
1478476800000 | 2920.64 |
1478563200000 | 2975.56 |
1478649600000 | 3146.36 |
1478736000000 | 3188.9899 |
1478822400000 | 3119.8 |
1479081600000 | 3139.38 |
1479168000000 | 3003.31 |
1479254400000 | 2985.27 |
1479340800000 | 3034.2 |
1479427200000 | 2940.86 |
1479686400000 | 3026.75 |
1479772800000 | 3130.32 |
1479859200000 | 3154.46 |
1479945600000 | 3191.68 |
1480032000000 | 3171.29 |
1480291200000 | 3179.11 |
1480377600000 | 3136.77 |
1480464000000 | 3105.05 |
1480550400000 | 3170.88 |
1480636800000 | 3145.03 |
1480896000000 | 3231.98 |
1480982400000 | 3193.89 |
1481068800000 | 3307.13 |
1481155200000 | 3335.25 |
1481241600000 | 3283.71 |
1481500800000 | 3301.54 |
1481587200000 | 3243.15 |
1481673600000 | 3238.1 |
1481760000000 | 3076.41 |
1481846400000 | 3068.31 |
1482105600000 | 3035.44 |
1482192000000 | 3053.7399 |
1482278400000 | 3066.33 |
1482364800000 | 3039.17 |
1482451200000 | 3022.91 |
1482796800000 | 3025.29 |
1482883200000 | 3101.61 |
1482969600000 | 3099.16 |
1483056000000 | 3132.69 |
1483315200000 | 3137.48 |
1483401600000 | 3135.8 |
1483488000000 | 3127.4699 |
1483574400000 | 3199.19 |
1483660800000 | 3156.89 |
1483920000000 | 3162.71 |
1484006400000 | 3281.79 |
1484092800000 | 3288.8 |
1484179200000 | 3367.96 |
1484265600000 | 3389.46 |
1484524800000 | 3402.87 |
1484611200000 | 3411.33 |
1484697600000 | 3458.32 |
1484784000000 | 3418.35 |
1484870400000 | 3434.69 |
1485129600000 | 3490.3 |
1485216000000 | 3596.94 |
1485302400000 | 3590.22 |
1485388800000 | 3540.47 |
1485475200000 | 3568.71 |
1485734400000 | 3488.1 |
1485820800000 | 3516.85 |
1485907200000 | 3553.84 |
1485993600000 | 3546.97 |
1486080000000 | 3441.21 |
1486339200000 | 3421.96 |
1486425600000 | 3453.4 |
1486512000000 | 3430.01 |
1486598400000 | 3420.02 |
1486684800000 | 3532.13 |
1486944000000 | 3613.18 |
1487030400000 | 3584.76 |
1487116800000 | 3605.95 |
1487203200000 | 3603.4 |
1487289600000 | 3547.5 |
1487548800000 | 3595.11 |
1487635200000 | 3597.14 |
1487721600000 | 3549.63 |
1487808000000 | 3540.32 |
1487894400000 | 3461.21 |
1488153600000 | 3474.69 |
1488240000000 | 3438.71 |
1488326400000 | 3518.78 |
1488412800000 | 3477.92 |
1488499200000 | 3472.14 |
1488758400000 | 3403.88 |
1488844800000 | 3371.94 |
1488931200000 | 3342.66 |
1489017600000 | 3254.61 |
1489104000000 | 3259.07 |
1489363200000 | 3356.26 |
1489449600000 | 3344.41 |
1489536000000 | 3397.82 |
1489622400000 | 3555.15 |
1489708800000 | 3573.74 |
1489968000000 | 3578.09 |
1490054400000 | 3495.72 |
1490140800000 | 3495.17 |
1490227200000 | 3463.42 |
1490313600000 | 3446.31 |
1490572800000 | 3351.12 |
1490659200000 | 3402.18 |
1490745600000 | 3399 |
1490832000000 | 3458.41 |
1490918400000 | 3391.31 |
1491177600000 | 3377.99 |
1491264000000 | 3433.27 |
1491350400000 | 3461.77 |
1491436800000 | 3460.11 |
1491523200000 | 3448.53 |
1491782400000 | 3457.47 |
1491868800000 | 3484.09 |
1491955200000 | 3386.88 |
1492041600000 | 3390.73 |
1492473600000 | 3303.21 |
1492560000000 | 3332.65 |
1492646400000 | 3363.73 |
1492732800000 | 3330.06 |
1492992000000 | 3400.33 |
1493078400000 | 3414.7 |
1493164800000 | 3414.45 |
1493251200000 | 3324.61 |
1493337600000 | 3366.28 |
1493596800000 | 3365.13 |
1493683200000 | 3328.34 |
1493769600000 | 3241.2199 |
1493856000000 | 3167.31 |
1493942400000 | 3266.63 |
1494201600000 | 3212.17 |
1494288000000 | 3255.8 |
1494374400000 | 3273.62 |
1494460800000 | 3291.95 |
1494547200000 | 3267.48 |
1494806400000 | 3339.37 |
1494892800000 | 3381.89 |
1494979200000 | 3373.07 |
1495065600000 | 3357.59 |
1495152000000 | 3421.98 |
1495411200000 | 3435.7 |
1495497600000 | 3401.89 |
1495584000000 | 3393.61 |
1495670400000 | 3380.83 |
1495756800000 | 3353.37 |
1496016000000 | 3365.14 |
1496102400000 | 3361.8 |
1496188800000 | 3309.43 |
1496275200000 | 3331.42 |
1496361600000 | 3336.28 |
1496620800000 | 3307.51 |
1496707200000 | 3324.75 |
1496793600000 | 3338.31 |
1496880000000 | 3368.36 |
1496966400000 | 3381.87 |
1497225600000 | 3346.17 |
1497312000000 | 3349.21 |
1497398400000 | 3309.7199 |
1497484800000 | 3210.46 |
1497571200000 | 3207.26 |
1497830400000 | 3253.45 |
1497916800000 | 3132.92 |
1498003200000 | 3169.55 |
1498089600000 | 3184.37 |
1498176000000 | 3201.29 |
1498435200000 | 3183.38 |
1498521600000 | 3271.93 |
1498608000000 | 3311.83 |
1498694400000 | 3352.29 |
1498780800000 | 3342.84 |
1499040000000 | 3440.05 |
1499126400000 | 3454.69 |
1499212800000 | 3456.69 |
1499299200000 | 3438.7 |
1499385600000 | 3410.42 |
1499644800000 | 3451.03 |
1499731200000 | 3480.82 |
1499817600000 | 3548.78 |
1499904000000 | 3556.84 |
1499990400000 | 3624.47 |
1500249600000 | 3668.25 |
1500336000000 | 3644.11 |
1500422400000 | 3663.31 |
1500508800000 | 3625.91 |
1500595200000 | 3591.51 |
1500854400000 | 3586.84 |
1500940800000 | 3720.38 |
1501027200000 | 3728.5 |
1501113600000 | 3769.14 |
1501200000000 | 3771.13 |
1501459200000 | 3808.71 |
1501545600000 | 3802.28 |
1501632000000 | 3750.68 |
1501718400000 | 3769.28 |
1501804800000 | 3764.24 |
1502064000000 | 3850.72 |
1502150400000 | 3838.01 |
1502236800000 | 3815.79 |
1502323200000 | 3785.65 |
1502409600000 | 3692.36 |
1502668800000 | 3750.74 |
1502755200000 | 3682.04 |
1502841600000 | 3780.49 |
1502928000000 | 3776.64 |
1503014400000 | 3763.27 |
1503273600000 | 3787.9 |
1503360000000 | 3836.74 |
1503446400000 | 3877.13 |
1503532800000 | 3899.87 |
1503619200000 | 3937.01 |
1503878400000 | 3945.9 |
1503964800000 | 3965.9 |
1504051200000 | 3982.05 |
1504137600000 | 4021.44 |
1504224000000 | 4083.85 |
1504483200000 | 4081.34 |
1504569600000 | 4072.76 |
1504656000000 | 4083.76 |
1504742400000 | 4133.8 |
1504828800000 | 4058.6 |
1505088000000 | 4109.58 |
1505174400000 | 4149.75 |
1505260800000 | 4057.69 |
1505347200000 | 3983.04 |
1505433600000 | 3988.37 |
1505692800000 | 3996.94 |
1505779200000 | 3998.13 |
1505865600000 | 4025.38 |
1505952000000 | 3995.71 |
1506038400000 | 4006.1 |
1506297600000 | 3942.69 |
1506384000000 | 3902.18 |
1506470400000 | 3896.48 |
1506556800000 | 3900.51 |
1506643200000 | 3937.99 |
1506902400000 | 3969.98 |
1506988800000 | 4007.39 |
1507075200000 | 4062.29 |
1507161600000 | 4093.27 |
1507248000000 | 4070.44 |
1507507200000 | 4045.62 |
1507593600000 | 4088.52 |
1507680000000 | 4040.06 |
1507766400000 | 4066.61 |
1507852800000 | 4177.82 |
1508112000000 | 4203.6899 |
1508198400000 | 4127.45 |
1508284800000 | 4082.15 |
1508371200000 | 4113.24 |
1508457600000 | 4100.45 |
1508716800000 | 4112.75 |
1508803200000 | 4111.86 |
1508889600000 | 4063.87 |
1508976000000 | 4081.34 |
1509062400000 | 4022.56 |
1509321600000 | 4062.25 |
1509408000000 | 4050.24 |
1509494400000 | 4152.49 |
1509580800000 | 4159.43 |
1509667200000 | 4131.18 |
1509926400000 | 4178.6899 |
1510012800000 | 4135.8 |
1510099200000 | 4163.68 |
1510185600000 | 4074.89 |
1510272000000 | 4104.89 |
1510531200000 | 4077.17 |
1510617600000 | 3987.71 |
1510704000000 | 3955.95 |
1510790400000 | 3970.3 |
1510876800000 | 3969.97 |
1511136000000 | 4005.94 |
1511222400000 | 4039.55 |
1511308800000 | 4085.66 |
1511395200000 | 4117.76 |
1511481600000 | 4132.03 |
1511740800000 | 4074.99 |
1511827200000 | 4017.12 |
1511913600000 | 3985.07 |
1512000000000 | 3980.53 |
1512086400000 | 3969.59 |
1512345600000 | 3987.53 |
1512432000000 | 3916.82 |
1512518400000 | 3904.16 |
1512604800000 | 3893.01 |
1512691200000 | 3927.61 |
1512950400000 | 3990.3 |
1513036800000 | 3979.02 |
1513123200000 | 4013.25 |
1513209600000 | 4055.51 |
1513296000000 | 4079.31 |
1513555200000 | 4180 |
1513641600000 | 4133.6899 |
1513728000000 | 4202.41 |
1513814400000 | 4255.6899 |
1513900800000 | 4246.1899 |
1514332800000 | 4325.17 |
1514419200000 | 4366.24 |
1514505600000 | 4444.82 |
1514851200000 | 4510.83 |
1514937600000 | 4482.78 |
1515024000000 | 4516.84 |
1515110400000 | 4503.77 |
1515369600000 | 4562.46 |
1515456000000 | 4600.87 |
1515542400000 | 4628.31 |
1515628800000 | 4687.01 |
1515715200000 | 4754.2299 |
1515974400000 | 4815.07 |
1516060800000 | 4715.33 |
1516147200000 | 4713.25 |
1516233600000 | 4717.4799 |
1516320000000 | 4732.2299 |
1516579200000 | 4745.74 |
1516665600000 | 4670.8 |
1516752000000 | 4735.14 |
1516838400000 | 4773.92 |
1516924800000 | 4756.34 |
1517184000000 | 4792.6 |
1517270400000 | 4723.47 |
1517356800000 | 4722.82 |
1517443200000 | 4718.1899 |
1517529600000 | 4583.1 |
1517788800000 | 4553.91 |
1517875200000 | 4430.39 |
1517961600000 | 4436.28 |
1518048000000 | 4335.5 |
1518134400000 | 4273.93 |
1518393600000 | 4362.31 |
1518480000000 | 4440.36 |
1518566400000 | 4561.51 |
1518652800000 | 4668.24 |
1518739200000 | 4661.37 |
1518998400000 | 4597.14 |
1519084800000 | 4549.75 |
1519171200000 | 4614.52 |
1519257600000 | 4608.54 |
1519344000000 | 4587.67 |
1519603200000 | 4647.6899 |
1519689600000 | 4591.45 |
1519776000000 | 4451.43 |
1519862400000 | 4358.72 |
1519948800000 | 4272.41 |
1520208000000 | 4323.42 |
1520294400000 | 4416.25 |
1520380800000 | 4397.21 |
1520467200000 | 4345.63 |
1520553600000 | 4422.27 |
1520812800000 | 4419.06 |
1520899200000 | 4456.97 |
1520985600000 | 4489.14 |
1521072000000 | 4476.02 |
1521158400000 | 4490.12 |
1521417600000 | 4376.42 |
1521504000000 | 4392.88 |
1521590400000 | 4467.9 |
1521676800000 | 4353.52 |
1521763200000 | 4354.06 |
1522022400000 | 4344.18 |
1522108800000 | 4395.5 |
1522195200000 | 4289.54 |
1522281600000 | 4337.43 |
1522713600000 | 4345.77 |
1522800000000 | 4245.61 |
1522886400000 | 4348.33 |
1522972800000 | 4299.55 |
1523232000000 | 4279.02 |
1523318400000 | 4412.53 |
1523404800000 | 4419.97 |
1523491200000 | 4432.02 |
1523577600000 | 4485.46 |
1523836800000 | 4448.74 |
1523923200000 | 4497.6899 |
1524009600000 | 4716.84 |
1524096000000 | 4705.96 |
1524182400000 | 4667.07 |
1524441600000 | 4630.93 |
1524528000000 | 4670.03 |
1524614400000 | 4577.55 |
1524700800000 | 4580.45 |
1524787200000 | 4564.09 |
1525046400000 | 4510.04 |
1525132800000 | 4418.6 |
1525219200000 | 4530.26 |
1525305600000 | 4502.26 |
1525392000000 | 4557.79 |
1525651200000 | 4579.81 |
1525737600000 | 4530.18 |
1525824000000 | 4641.04 |
1525910400000 | 4677.81 |
1525996800000 | 4787.29 |
1526256000000 | 4799.42 |
1526342400000 | 4725.34 |
1526428800000 | 4843.32 |
1526515200000 | 4869.72 |
1526601600000 | 4801.13 |
1526860800000 | 4840.9799 |
1526947200000 | 4876.25 |
1527033600000 | 4725.42 |
1527120000000 | 4680.58 |
1527206400000 | 4636.4799 |
1527465600000 | 4628.85 |
1527552000000 | 4566.96 |
1527638400000 | 4617.34 |
1527724800000 | 4639.75 |
1527811200000 | 4706.6899 |
1528070400000 | 4724.11 |
1528156800000 | 4761.83 |
1528243200000 | 4902.51 |
1528329600000 | 4861.84 |
1528416000000 | 4789.68 |
1528675200000 | 4822.27 |
1528761600000 | 4743.7 |
1528848000000 | 4789.65 |
1528934400000 | 4771.9799 |
1529020800000 | 4586.86 |
1529280000000 | 4578.2 |
1529366400000 | 4444.47 |
1529452800000 | 4458.46 |
1529539200000 | 4443.39 |
1529625600000 | 4546.37 |
1529884800000 | 4382.06 |
1529971200000 | 4410.71 |
1530057600000 | 4444.68 |
1530144000000 | 4382.62 |
1530230400000 | 4463.34 |
1530489600000 | 4317.22 |
1530576000000 | 4287.56 |
1530662400000 | 4243.63 |
1530748800000 | 4325.14 |
1530835200000 | 4347.43 |
1531094400000 | 4435.89 |
1531180800000 | 4405.12 |
1531267200000 | 4248.61 |
1531353600000 | 4256.92 |
1531440000000 | 4243.59 |
1531699200000 | 4207.37 |
1531785600000 | 4246.93 |
1531872000000 | 4265.92 |
1531958400000 | 4184.14 |
1532044800000 | 4157.77 |
1532304000000 | 4138.86 |
1532390400000 | 4343.28 |
1532476800000 | 4291.9399 |
1532563200000 | 4293.6899 |
1532649600000 | 4314.34 |
1532908800000 | 4321.9799 |
1532995200000 | 4386.25 |
1533081600000 | 4288.4399 |
1533168000000 | 4135.49 |
1533254400000 | 4217.76 |
1533513600000 | 4147.63 |
1533600000000 | 4241.4399 |
1533686400000 | 4214.58 |
1533772800000 | 4233.01 |
1533859200000 | 4104.15 |
1534118400000 | 4099.81 |
1534204800000 | 4055.63 |
1534291200000 | 3849.55 |
1534377600000 | 3921.29 |
1534464000000 | 3917.43 |
1534723200000 | 3955.83 |
1534809600000 | 3966.5 |
1534896000000 | 4019.27 |
1534982400000 | 3977.37 |
1535068800000 | 4062.54 |
1535328000000 | 4080.13 |
1535414400000 | 4163.07 |
1535500800000 | 4154.24 |
1535587200000 | 4105.42 |
1535673600000 | 4041.38 |
1535932800000 | 4041.63 |
1536019200000 | 3952.33 |
1536105600000 | 3963.7 |
1536192000000 | 3931.3 |
1536278400000 | 3865.36 |
1536537600000 | 3868.34 |
1536624000000 | 3827.73 |
1536710400000 | 3894.35 |
1536796800000 | 3934.03 |
1536883200000 | 3968.06 |
1537142400000 | 3998.11 |
1537228800000 | 4045.35 |
1537315200000 | 4169.1 |
1537401600000 | 4262.03 |
1537488000000 | 4345.49 |
1537747200000 | 4331.93 |
1537833600000 | 4412.17 |
1537920000000 | 4355 |
1538006400000 | 4304.43 |
1538092800000 | 4290.83 |
1538352000000 | 4279.59 |
1538438400000 | 4309.35 |
1538524800000 | 4301.9799 |
1538611200000 | 4280.54 |
1538697600000 | 4167.16 |
1538956800000 | 4132.36 |
1539043200000 | 4188.4 |
1539129600000 | 4047.14 |
1539216000000 | 4027.93 |
1539302400000 | 4066.02 |
1539561600000 | 4108.45 |
1539648000000 | 4125.53 |
1539734400000 | 4108.58 |
1539820800000 | 4034.48 |
1539907200000 | 3992.72 |
1540166400000 | 3989.65 |
1540252800000 | 3893.05 |
1540339200000 | 3805.65 |
1540425600000 | 3835.2 |
1540512000000 | 3828.68 |
1540771200000 | 3874.41 |
1540857600000 | 3831.79 |
1540944000000 | 3957.46 |
1541030400000 | 4091.23 |
1541116800000 | 4079.98 |
1541376000000 | 4112.88 |
1541462400000 | 4066.2 |
1541548800000 | 4131.75 |
1541635200000 | 4160.24 |
1541721600000 | 3987.22 |
1541980800000 | 3918.07 |
1542067200000 | 3920.19 |
1542153600000 | 3859.12 |
1542240000000 | 3890.48 |
1542326400000 | 3951.15 |
1542585600000 | 3968.68 |
1542672000000 | 3867.47 |
1542758400000 | 3907.32 |
1542844800000 | 3855.83 |
1542931200000 | 3724.58 |
1543190400000 | 3747.2 |
1543276800000 | 3653.2 |
1543363200000 | 3675.55 |
1543449600000 | 3756.44 |
1543536000000 | 3692.1 |
1543795200000 | 3851.24 |
1543881600000 | 3833.4 |
1543968000000 | 3750.86 |
1544054400000 | 3609.68 |
1544140800000 | 3679.8 |
1544400000000 | 3575.86 |
1544486400000 | 3675.78 |
1544572800000 | 3792.25 |
1544659200000 | 3807.78 |
1544745600000 | 3743.47 |
1545004800000 | 3794.27 |
1545091200000 | 3767.31 |
1545177600000 | 3844.99 |
1545264000000 | 3743.07 |
1545350400000 | 3790.89 |
1545609600000 | 3783.17 |
1545868800000 | 3712.14 |
1545955200000 | 3789.82 |
1546214400000 | 3810.58 |
1546387200000 | 3713.51 |
1546473600000 | 3619.51 |
1546560000000 | 3824.47 |
1546819200000 | 3878.82 |
1546905600000 | 3882.97 |
1546992000000 | 3960.49 |
1547078400000 | 3970.47 |
1547164800000 | 3967.67 |
1547424000000 | 3957.27 |
1547510400000 | 3955.06 |
1547596800000 | 3957.51 |
1547683200000 | 3979.81 |
1547769600000 | 4043.99 |
1548028800000 | 4018.89 |
1548115200000 | 3966.42 |
1548201600000 | 3953.5 |
1548288000000 | 3955.91 |
1548374400000 | 4105.26 |
1548633600000 | 4093.63 |
1548720000000 | 4142.63 |
1548806400000 | 4207.63 |
1548892800000 | 4282.08 |
1548979200000 | 4302.57 |
1549238400000 | 4285.53 |
1549324800000 | 4283.05 |
1549411200000 | 4290.7 |
1549497600000 | 4209.84 |
1549584000000 | 4158.45 |
1549843200000 | 4141.75 |
1549929600000 | 4161.53 |
1550016000000 | 4244.16 |
1550102400000 | 4196.32 |
1550188800000 | 4276.54 |
1550448000000 | 4295.81 |
1550534400000 | 4331.08 |
1550620800000 | 4423.52 |
1550707200000 | 4352.52 |
1550793600000 | 4441.39 |
1551052800000 | 4426.75 |
1551139200000 | 4475.1899 |
1551225600000 | 4501.58 |
1551312000000 | 4400.55 |
1551398400000 | 4395.81 |
1551657600000 | 4389.34 |
1551744000000 | 4392.65 |
1551830400000 | 4445.13 |
1551916800000 | 4378.62 |
1552003200000 | 4295.03 |
1552262400000 | 4363.4 |
1552348800000 | 4379.1 |
1552435200000 | 4449.66 |
1552521600000 | 4433.39 |
1552608000000 | 4424.05 |
1552867200000 | 4501.43 |
1552953600000 | 4578.06 |
1553040000000 | 4507.68 |
1553126400000 | 4524.45 |
1553212800000 | 4455.2299 |
1553472000000 | 4461.52 |
1553558400000 | 4478.02 |
1553644800000 | 4478.52 |
1553731200000 | 4486.08 |
1553817600000 | 4555.84 |
1554076800000 | 4712.34 |
1554163200000 | 4706.7299 |
1554249600000 | 4803.16 |
1554336000000 | 4728.33 |
1554422400000 | 4777.54 |
1554681600000 | 4811.39 |
1554768000000 | 4795.52 |
1554854400000 | 4836.29 |
1554940800000 | 4771.36 |
1555027200000 | 4846.18 |
1555286400000 | 4800.02 |
1555372800000 | 4792.27 |
1555459200000 | 4757.78 |
1555545600000 | 4750.5 |
1555977600000 | 4724.05 |
1556064000000 | 4648.76 |
1556150400000 | 4591.38 |
1556236800000 | 4559.32 |
1556496000000 | 4555.53 |
1556582400000 | 4514.85 |
1556668800000 | 4504.1 |
1556755200000 | 4403.2 |
1556841600000 | 4471.38 |
1557100800000 | 4444.63 |
1557187200000 | 4359.51 |
1557273600000 | 4336.45 |
1557360000000 | 4262.38 |
1557446400000 | 4286.88 |
1557705600000 | 4180.5 |
1557792000000 | 4252.25 |
1557878400000 | 4244.1899 |
1557964800000 | 4303.01 |
1558051200000 | 4282.58 |
1558310400000 | 4247.53 |
1558396800000 | 4278.41 |
1558483200000 | 4213.15 |
1558569600000 | 4127.9399 |
1558656000000 | 4197.15 |
1558915200000 | 4192.72 |
1559001600000 | 4227.14 |
1559088000000 | 4135.17 |
1559174400000 | 4143.32 |
1559260800000 | 4079.1 |
1559520000000 | 4132.85 |
1559606400000 | 4182.05 |
1559692800000 | 4161.2299 |
1559779200000 | 4174.02 |
1559865600000 | 4210.59 |
1560124800000 | 4253.05 |
1560211200000 | 4362.72 |
1560297600000 | 4363.81 |
1560384000000 | 4413.78 |
1560470400000 | 4362.38 |
1560729600000 | 4342.39 |
1560816000000 | 4442.2 |
1560902400000 | 4382.46 |
1560988800000 | 4453.62 |
1561075200000 | 4466.83 |
1561334400000 | 4486.58 |
1561420800000 | 4514.68 |
1561507200000 | 4529.8 |
1561593600000 | 4494.31 |
1561680000000 | 4571.99 |
1561939200000 | 4599.33 |
1562025600000 | 4587.96 |
1562112000000 | 4557.18 |
1562198400000 | 4511.53 |
1562284800000 | 4383.82 |
1562544000000 | 4442.28 |
1562630400000 | 4350.31 |
1562716800000 | 4397.53 |
1562803200000 | 4367.9799 |
1562889600000 | 4398.77 |
1563148800000 | 4434.1899 |
1563235200000 | 4438.45 |
1563321600000 | 4428.7 |
1563408000000 | 4383.62 |
1563494400000 | 4444.16 |
1563753600000 | 4455.93 |
1563840000000 | 4487.9799 |
1563926400000 | 4422.01 |
1564012800000 | 4401.88 |
1564099200000 | 4327.09 |
1564358400000 | 4325.85 |
1564444800000 | 4277.75 |
1564531200000 | 4254.1899 |
1564617600000 | 4085.3 |
1564704000000 | 3909.04 |
1564963200000 | 3820.64 |
1565049600000 | 3780.91 |
1565136000000 | 3752.45 |
1565222400000 | 3873.29 |
1565308800000 | 3778.74 |
1565568000000 | 3762.53 |
1565654400000 | 3826.74 |
1565740800000 | 3722.14 |
1565827200000 | 3672.12 |
1565913600000 | 3682.67 |
1566172800000 | 3761.66 |
1566259200000 | 3709.1 |
1566345600000 | 3721.19 |
1566432000000 | 3716.9 |
1566518400000 | 3688.12 |
1566777600000 | 3673.3 |
1566864000000 | 3697.59 |
1566950400000 | 3718.71 |
1567036800000 | 3778.84 |
1567123200000 | 3857.16 |
1567382400000 | 3816.12 |
1567468800000 | 3804.68 |
1567555200000 | 3930.1 |
1567641600000 | 4016.91 |
1567728000000 | 4043.37 |
1567987200000 | 4059.65 |
1568073600000 | 4111.61 |
1568160000000 | 4148.9 |
1568246400000 | 4187.99 |
1568332800000 | 4326.6 |
1568592000000 | 4247.64 |
1568678400000 | 4200.77 |
1568764800000 | 4198.08 |
1568851200000 | 4182.88 |
1568937600000 | 4175.59 |
1569196800000 | 4089.64 |
1569283200000 | 4021.71 |
1569369600000 | 4014.2 |
1569456000000 | 3991.19 |
1569542400000 | 4060.48 |
1569801600000 | 4031.3 |
1569888000000 | 3977.92 |
1569974400000 | 3861 |
1570060800000 | 3847.96 |
1570147200000 | 3855.83 |
1570406400000 | 3894.07 |
1570492800000 | 3840.65 |
1570579200000 | 3856.74 |
1570665600000 | 3980.3 |
1570752000000 | 4173.52 |
1571011200000 | 4068.24 |
1571097600000 | 4093.49 |
1571184000000 | 4069.24 |
1571270400000 | 4057.67 |
1571356800000 | 4078.99 |
1571616000000 | 4161.88 |
1571702400000 | 4142.37 |
1571788800000 | 4177.95 |
1571875200000 | 4185.81 |
1571961600000 | 4221.07 |
1572220800000 | 4287.29 |
1572307200000 | 4293.34 |
1572393600000 | 4231.53 |
1572480000000 | 4183.82 |
1572566400000 | 4321.52 |
1572825600000 | 4441.33 |
1572912000000 | 4482.15 |
1572998400000 | 4460.68 |
1573084800000 | 4487.26 |
1573171200000 | 4410.57 |
1573430400000 | 4351.37 |
1573516800000 | 4352.17 |
1573603200000 | 4308.56 |
1573689600000 | 4280.34 |
1573776000000 | 4355.43 |
1574035200000 | 4340.66 |
1574121600000 | 4355.31 |
1574208000000 | 4332.72 |
1574294400000 | 4278.64 |
1574380800000 | 4340.78 |
1574640000000 | 4389.2299 |
1574726400000 | 4389.17 |
1574812800000 | 4377.26 |
1574899200000 | 4391.88 |
1574985600000 | 4340.11 |
1575244800000 | 4343.6899 |
1575331200000 | 4276.34 |
1575417600000 | 4358.63 |
1575504000000 | 4281.07 |
1575590400000 | 4349.61 |
1575849600000 | 4377.99 |
1575936000000 | 4361.77 |
1576022400000 | 4399.9399 |
1576108800000 | 4464.42 |
1576195200000 | 4511.35 |
1576454400000 | 4596.2299 |
1576540800000 | 4558.31 |
1576627200000 | 4539.49 |
1576713600000 | 4548.49 |
1576800000000 | 4544.49 |
1577059200000 | 4527.06 |
1577145600000 | 4531.77 |
1577404800000 | 4596.02 |
1577664000000 | 4577.7299 |
1577750400000 | 4600.25 |
1577923200000 | 4637.7299 |
1578009600000 | 4572.24 |
1578268800000 | 4535.32 |
1578355200000 | 4537.07 |
1578441600000 | 4545.16 |
1578528000000 | 4495.05 |
1578614400000 | 4518.55 |
1578873600000 | 4543.7299 |
1578960000000 | 4530.62 |
1579046400000 | 4494.99 |
1579132800000 | 4519.13 |
1579219200000 | 4589.36 |
1579478400000 | 4582.83 |
1579564800000 | 4533.74 |
1579651200000 | 4540.02 |
1579737600000 | 4399.77 |
1579824000000 | 4411 |
1580083200000 | 4219.58 |
1580169600000 | 4253.87 |
1580256000000 | 4267.16 |
1580342400000 | 4251.86 |
1580428800000 | 4200.83 |
1580688000000 | 4159.86 |
1580774400000 | 4299.43 |
1580860800000 | 4360.11 |
1580947200000 | 4382.29 |
1581033600000 | 4280.22 |
1581292800000 | 4242.4399 |
1581379200000 | 4311.02 |
1581465600000 | 4413.47 |
1581552000000 | 4376.52 |
1581638400000 | 4330.74 |
1581897600000 | 4350.7299 |
1581984000000 | 4263.9 |
1582070400000 | 4301.8 |
1582156800000 | 4295.8 |
1582243200000 | 4293.17 |
1582502400000 | 4040.98 |
1582588800000 | 4009.33 |
1582675200000 | 4004.53 |
1582761600000 | 3822.37 |
1582848000000 | 3676.58 |
1583107200000 | 3744.67 |
1583193600000 | 3830.28 |
1583280000000 | 3871.87 |
1583366400000 | 3785.6 |
1583452800000 | 3632.14 |
1583712000000 | 3282.75 |
1583798400000 | 3290.98 |
1583884800000 | 3234.2 |
1583971200000 | 2722.15 |
1584057600000 | 2889.04 |
1584316800000 | 2810.15 |
1584403200000 | 2849.64 |
1584489600000 | 2624.93 |
1584576000000 | 2573.42 |
1584662400000 | 2652.7199 |
1584921600000 | 2518.67 |
1585008000000 | 2939.07 |
1585094400000 | 3062.06 |
1585180800000 | 3129.46 |
1585267200000 | 3020.05 |
1585526400000 | 3062.11 |
1585612800000 | 3169.92 |
1585699200000 | 3044.14 |
1585785600000 | 3096.94 |
1585872000000 | 3016.48 |
1586131200000 | 3133.19 |
1586217600000 | 3289.13 |
1586304000000 | 3252.21 |
1586390400000 | 3357.47 |
1586822400000 | 3388.04 |
1586908800000 | 3194.63 |
1586995200000 | 3186.5 |
1587081600000 | 3337.81 |
1587340800000 | 3331.32 |
1587427200000 | 3123.69 |
1587513600000 | 3229.66 |
1587600000000 | 3323.07 |
1587686400000 | 3258.25 |
1587945600000 | 3307.17 |
1588032000000 | 3386.16 |
1588118400000 | 3551.31 |
1588204800000 | 3437.13 |
1588291200000 | 3342.21 |
1588550400000 | 3251.34 |
1588636800000 | 3320.75 |
1588723200000 | 3295.13 |
1588809600000 | 3381.19 |
1588896000000 | 3437.87 |
1589155200000 | 3340.96 |
1589241600000 | 3344.2399 |
1589328000000 | 3247.02 |
1589414400000 | 3218.31 |
1589500800000 | 3310.46 |
1589760000000 | 3592.88 |
1589846400000 | 3632.17 |
1589932800000 | 3677.06 |
1590019200000 | 3605.75 |
1590105600000 | 3580.86 |
1590364800000 | 3587.57 |
1590451200000 | 3680.04 |
1590537600000 | 3698.89 |
1590624000000 | 3772.1 |
1590710400000 | 3753.84 |
1590969600000 | 3840.15 |
1591056000000 | 3951.13 |
1591142400000 | 4044.89 |
1591228800000 | 4040.26 |
1591315200000 | 4183 |
1591574400000 | 4171.07 |
1591660800000 | 4131.99 |
1591747200000 | 4144.83 |
1591833600000 | 3963.58 |
1591920000000 | 3994.94 |
1592179200000 | 3915.87 |
1592265600000 | 4021.41 |
1592352000000 | 4017.29 |
1592438400000 | 3940.35 |
1592524800000 | 3930.18 |
1592784000000 | 3958.19 |
1592870400000 | 4070.83 |
1592956800000 | 3937.57 |
1593043200000 | 3929.91 |
1593129600000 | 3894.16 |
1593388800000 | 3924.31 |
1593475200000 | 3960.74 |
1593561600000 | 3928.18 |
1593648000000 | 4005.13 |
1593734400000 | 3951.24 |
1593993600000 | 4052.81 |
1594080000000 | 4048.98 |
1594166400000 | 4073.43 |
1594252800000 | 4058.55 |
1594339200000 | 4096.8 |
1594598400000 | 4184.83 |
1594684800000 | 4179.74 |
1594771200000 | 4242.38 |
1594857600000 | 4212.7 |
1594944000000 | 4263.52 |
1595203200000 | 4307.83 |
1595289600000 | 4289.64 |
1595376000000 | 4268.9399 |
1595462400000 | 4315.89 |
1595548800000 | 4280.52 |
1595808000000 | 4394.99 |
1595894400000 | 4352.33 |
1595980800000 | 4354.7 |
1596067200000 | 4243.02 |
1596153600000 | 4230.2 |
1596412800000 | 4322.04 |
1596499200000 | 4318.6 |
1596585600000 | 4543.99 |
1596672000000 | 4449.2 |
1596758400000 | 4367.4399 |
1597017600000 | 4402.04 |
1597104000000 | 4456.1899 |
1597190400000 | 4525.1 |
1597276800000 | 4478.78 |
1597363200000 | 4427.24 |
1597622400000 | 4515.97 |
1597708800000 | 4514.76 |
1597795200000 | 4521.89 |
1597881600000 | 4379.67 |
1597968000000 | 4357.65 |
1598227200000 | 4434.35 |
1598313600000 | 4381.92 |
1598400000000 | 4463.66 |
1598486400000 | 4391.07 |
1598572800000 | 4465.12 |
1598832000000 | 4495.64 |
1598918400000 | 4548.29 |
1599004800000 | 4514.74 |
1599091200000 | 4384.13 |
1599177600000 | 4438.56 |
1599436800000 | 4520.16 |
1599523200000 | 4449.66 |
1599609600000 | 4505.42 |
1599696000000 | 4459.16 |
1599782400000 | 4546.52 |
1600041600000 | 4567.7 |
1600128000000 | 4632.2 |
1600214400000 | 4703.34 |
1600300800000 | 4641.86 |
1600387200000 | 4652.31 |
1600646400000 | 4396.58 |
1600732800000 | 4353.92 |
1600819200000 | 4352.4799 |
1600905600000 | 4299.29 |
1600992000000 | 4271.83 |
1601251200000 | 4347.01 |
1601337600000 | 4361.35 |
1601424000000 | 4352.37 |
1601510400000 | 4345.82 |
1601596800000 | 4369.02 |
1601856000000 | 4414.58 |
1601942400000 | 4384.4399 |
1602028800000 | 4448.82 |
1602115200000 | 4426.45 |
1602201600000 | 4510.3 |
1602460800000 | 4512.99 |
1602547200000 | 4457.46 |
1602633600000 | 4491.37 |
1602720000000 | 4373.87 |
1602806400000 | 4420.54 |
1603065600000 | 4434.67 |
1603152000000 | 4422.84 |
1603238400000 | 4450.67 |
1603324800000 | 4408.7299 |
1603411200000 | 4422.1899 |
1603670400000 | 4345.83 |
1603756800000 | 4292.52 |
1603843200000 | 4117.11 |
1603929600000 | 4085.79 |
1604016000000 | 4111.78 |
1604275200000 | 4142.54 |
1604361600000 | 4292.9799 |
1604448000000 | 4287.01 |
1604534400000 | 4372.7299 |
1604620800000 | 4475.97 |
1604880000000 | 4586.35 |
1604966400000 | 4702.35 |
1605052800000 | 4695.92 |
1605139200000 | 4656.86 |
1605225600000 | 4667.63 |
1605484800000 | 4777.95 |
1605571200000 | 4766.63 |
1605657600000 | 4818.2299 |
1605744000000 | 4712.16 |
1605830400000 | 4790.07 |
1606089600000 | 4856.67 |
1606176000000 | 5083.07 |
1606262400000 | 5055.9 |
1606348800000 | 5018.4799 |
1606435200000 | 5066.2 |
1606694400000 | 4980.17 |
1606780800000 | 5171.9399 |
1606867200000 | 5265.33 |
1606953600000 | 5419.4399 |
1607040000000 | 5486.41 |
1607299200000 | 5475.6899 |
1607385600000 | 5479.58 |
1607472000000 | 5475 |
1607558400000 | 5508.85 |
1607644800000 | 5457.81 |
1607904000000 | 5467.93 |
1607990400000 | 5596.4799 |
1608076800000 | 5632.06 |
1608163200000 | 5714.65 |
1608249600000 | 5668.67 |
1608508800000 | 5552.4 |
1608595200000 | 5534.54 |
1608681600000 | 5636.99 |
1608768000000 | 5625.41 |
1609113600000 | 5628.34 |
1609200000000 | 5687.26 |
1609286400000 | 5686.1 |
1609372800000 | 5640.28 |
1609718400000 | 5858.4399 |
1609804800000 | 5898.46 |
1609891200000 | 6127.33 |
1609977600000 | 6290.39 |
1610064000000 | 6301.35 |
1610323200000 | 6142.55 |
1610409600000 | 6186.57 |
1610496000000 | 6134.77 |
1610582400000 | 6249.93 |
1610668800000 | 6038.31 |
1610928000000 | 6060.95 |
1611014400000 | 6004.85 |
1611100800000 | 6116.77 |
1611187200000 | 6124.62 |
1611273600000 | 6033.33 |
1611532800000 | 5926.3 |
1611619200000 | 5971.27 |
1611705600000 | 5719.81 |
1611792000000 | 5793.33 |
1611878400000 | 5727.97 |
1612137600000 | 5807.53 |
1612224000000 | 5747.65 |
1612310400000 | 5761.63 |
1612396800000 | 5747.95 |
1612483200000 | 5840.15 |
1612742400000 | 5973.65 |
1612828800000 | 5972.59 |
1612915200000 | 6104.25 |
1613001600000 | 6093.56 |
1613088000000 | 6113.6 |
1613347200000 | 6359.29 |
1613433600000 | 6428.86 |
1613520000000 | 6336 |
1613606400000 | 6338.8 |
1613692800000 | 6543.71 |
1613952000000 | 6535.36 |
1614038400000 | 6520.85 |
1614124800000 | 6599.84 |
1614211200000 | 6715.76 |
1614297600000 | 6393.4399 |
1614556800000 | 6511.68 |
1614643200000 | 6607.65 |
1614729600000 | 6651.4799 |
1614816000000 | 6437.6 |
1614902400000 | 6330.4799 |
1615161600000 | 6512.7 |
1615248000000 | 6418.42 |
1615334400000 | 6327.27 |
1615420800000 | 6498.11 |
1615507200000 | 6472.06 |
1615766400000 | 6368.16 |
1615852800000 | 6371.2 |
1615939200000 | 6244.56 |
1616025600000 | 6400.42 |
1616112000000 | 6265.46 |
1616371200000 | 6193.33 |
1616457600000 | 6072.49 |
1616544000000 | 6122.45 |
1616630400000 | 6009.55 |
1616716800000 | 6269.4399 |
1616976000000 | 6216.39 |
1617062400000 | 6282.76 |
1617148800000 | 6267.7 |
1617235200000 | 6277.3 |
1617667200000 | 6433.84 |
1617753600000 | 6472.5 |
1617840000000 | 6493.57 |
1617926400000 | 6450.24 |
1618185600000 | 6382.4 |
1618272000000 | 6421.57 |
1618358400000 | 6602.47 |
1618444800000 | 6702.43 |
1618531200000 | 6782.48 |
1618790400000 | 6830.84 |
1618876800000 | 6640.63 |
1618963200000 | 6665.09 |
1619049600000 | 6667.93 |
1619136000000 | 6763.84 |
1619395200000 | 6909.77 |
1619481600000 | 6836.04 |
1619568000000 | 6834.54 |
1619654400000 | 6810.43 |
1619740800000 | 6645.9 |
1620000000000 | 6697.04 |
1620086400000 | 6681.56 |
1620172800000 | 6977.84 |
1620259200000 | 7035.89 |
1620345600000 | 7194.66 |
1620604800000 | 7362.03 |
1620691200000 | 7250.78 |
1620777600000 | 7251.56 |
1620864000000 | 7045.53 |
1620950400000 | 7012.15 |
1621209600000 | 7073.37 |
1621296000000 | 7110.38 |
1621382400000 | 6818.12 |
1621468800000 | 6815.23 |
1621555200000 | 6788.09 |
1621814400000 | 6790.13 |
1621900800000 | 6688.1899 |
1621987200000 | 6679.52 |
1622073600000 | 6873.26 |
1622160000000 | 6850.98 |
1622419200000 | 6870.02 |
1622505600000 | 7073.04 |
1622592000000 | 7096.95 |
1622678400000 | 6926.77 |
1622764800000 | 7012.12 |
1623024000000 | 6913.96 |
1623110400000 | 6945.28 |
1623196800000 | 6823.77 |
1623283200000 | 6821.35 |
1623369600000 | 6918.17 |
1623628800000 | 6890.81 |
1623715200000 | 6730.71 |
1623801600000 | 6719.34 |
1623888000000 | 6456.75 |
1623974400000 | 6240.07 |
1624233600000 | 6353.77 |
1624320000000 | 6431.91 |
1624406400000 | 6498.27 |
1624492800000 | 6571.07 |
1624579200000 | 6647.21 |
1624838400000 | 6558.57 |
1624924800000 | 6578.79 |
1625011200000 | 6508.32 |
1625097600000 | 6527.15 |
1625184000000 | 6587.37 |
1625443200000 | 6695.1899 |
1625529600000 | 6506.08 |
1625616000000 | 6638.2299 |
1625702400000 | 6476.71 |
1625788800000 | 6739.44 |
1626048000000 | 6740.61 |
1626134400000 | 6683.53 |
1626220800000 | 6743.44 |
1626307200000 | 6744.78 |
1626393600000 | 6551.12 |
1626652800000 | 6316.67 |
1626739200000 | 6390.32 |
1626825600000 | 6588.95 |
1626912000000 | 6589.49 |
1626998400000 | 6679.3 |
1627257600000 | 6893.02 |
1627344000000 | 6894.88 |
1627430400000 | 6937.04 |
1627516800000 | 7154.42 |
1627603200000 | 6981.65 |
1627862400000 | 7059.42 |
1627948800000 | 7126.42 |
1628035200000 | 7164.22 |
1628121600000 | 6980.06 |
1628208000000 | 6949.62 |
1628467200000 | 6955.6 |
1628553600000 | 7041.88 |
1628640000000 | 7128 |
1628726400000 | 7069.78 |
1628812800000 | 7110.16 |
1629072000000 | 6980.65 |
1629158400000 | 6905.83 |
1629244800000 | 6749.68 |
1629331200000 | 6487.8 |
1629417600000 | 6486.08 |
1629676800000 | 6618.62 |
1629763200000 | 6760.12 |
1629849600000 | 6792.5 |
1629936000000 | 6693.87 |
1630022400000 | 6841.34 |
1630281600000 | 6847.97 |
1630368000000 | 6777.46 |
1630454400000 | 6762.53 |
1630540800000 | 6859.61 |
1630627200000 | 6899.52 |
1630886400000 | 6903.06 |
1630972800000 | 6884.18 |
1631059200000 | 6778.89 |
1631145600000 | 6734.63 |
1631232000000 | 6819.39 |
1631491200000 | 6802.79 |
1631577600000 | 6680.21 |
1631664000000 | 6720.01 |
1631750400000 | 6514.89 |
1631836800000 | 6261.25 |
1632096000000 | 6030.54 |
1632182400000 | 6002.03 |
1632268800000 | 6189.62 |
1632355200000 | 6277.81 |
1632441600000 | 6211.31 |
1632700800000 | 6219.87 |
1632787200000 | 6101.79 |
1632873600000 | 6096.67 |
1632960000000 | 6208.68 |
1633046400000 | 6130.78 |
1633305600000 | 6172.14 |
1633392000000 | 6240.88 |
1633478400000 | 6103.9799 |
1633564800000 | 6297.76 |
1633651200000 | 6299.49 |
1633910400000 | 6495.6899 |
1633996800000 | 6438.3 |
1634083200000 | 6435.7299 |
1634169600000 | 6661.08 |
1634256000000 | 6718.19 |
1634515200000 | 6661.83 |
1634601600000 | 6709.42 |
1634688000000 | 6655.91 |
1634774400000 | 6454.24 |
1634860800000 | 6459.33 |
1635120000000 | 6563.26 |
1635206400000 | 6542.8 |
1635292800000 | 6413.55 |
1635379200000 | 6447.06 |
1635465600000 | 6378.93 |
1635724800000 | 6417.13 |
1635811200000 | 6221.34 |
1635897600000 | 6281.5 |
1635984000000 | 6200.8 |
1636070400000 | 6183.99 |
1636329600000 | 6292.6899 |
1636416000000 | 6218.16 |
1636502400000 | 6191.51 |
1636588800000 | 6396.49 |
1636675200000 | 6367.05 |
1636934400000 | 6280.21 |
1637020800000 | 6234.78 |
1637107200000 | 6285.87 |
1637193600000 | 6201.97 |
1637280000000 | 6227.65 |
1637539200000 | 6289.87 |
1637625600000 | 6341.6 |
1637712000000 | 6316.21 |
1637798400000 | 6305.18 |
1637884800000 | 6043.7 |
1638144000000 | 6134.9399 |
1638230400000 | 6141.89 |
1638316800000 | 6323.77 |
1638403200000 | 6283.96 |
1638489600000 | 6106.08 |
1638748800000 | 6187.78 |
1638835200000 | 6463.03 |
1638921600000 | 6431.12 |
1639008000000 | 6398.9399 |
1639094400000 | 6369.56 |
1639353600000 | 6324.22 |
1639440000000 | 6411.72 |
1639526400000 | 6289.13 |
1639612800000 | 6497.67 |
1639699200000 | 6490.89 |
1639958400000 | 6334.89 |
1640044800000 | 6474.37 |
1640131200000 | 6553.82 |
1640217600000 | 6621.17 |
1640304000000 | 6611.22 |
1640563200000 | 6621.2 |
1640649600000 | 6627.77 |
1640736000000 | 6691.4399 |
1640822400000 | 6687.87 |
1640908800000 | 6693.47 |
1641168000000 | 6653.47 |
1641254400000 | 6822.81 |
1641340800000 | 6947.91 |
1641427200000 | 6885.22 |
1641513600000 | 7053.57 |
1641772800000 | 6956.08 |
1641859200000 | 7024.55 |
1641945600000 | 7312.51 |
1642032000000 | 7387.41 |
1642118400000 | 7256.5 |
1642377600000 | 7315.09 |
1642464000000 | 7270.74 |
1642550400000 | 7469.98 |
1642636800000 | 7455.95 |
1642723200000 | 7207.44 |
1642982400000 | 6832.82 |
1643068800000 | 6902.72 |
1643155200000 | 7089.44 |
1643241600000 | 7085.71 |
1643328000000 | 6895.12 |
1643587200000 | 6773.71 |
1643673600000 | 7039.54 |
1643760000000 | 7071.29 |
1643846400000 | 7082.74 |
1643932800000 | 7030.5 |
1644192000000 | 7156.68 |
1644278400000 | 7301.81 |
1644364800000 | 7400.27 |
1644451200000 | 7500.48 |
1644537600000 | 7424.73 |
1644796800000 | 7335.41 |
1644883200000 | 7333.43 |
1644969600000 | 7434.28 |
1645056000000 | 7324.04 |
1645142400000 | 7335.97 |
1645401600000 | 7313.9 |
1645488000000 | 7340.52 |
1645574400000 | 7287.74 |
1645660800000 | 6959.67 |
1645747200000 | 7365.34 |
1646006400000 | 7394.31 |
1646092800000 | 7429.49 |
1646179200000 | 7552.16 |
1646265600000 | 7608.81 |
1646352000000 | 7295.95 |
1646611200000 | 7283.78 |
1646697600000 | 7200.61 |
1646784000000 | 7211.33 |
1646870400000 | 7385.89 |
1646956800000 | 7494.36 |
1647216000000 | 7245.44 |
1647302400000 | 7082.26 |
1647388800000 | 7343.32 |
1647475200000 | 7500.81 |
1647561600000 | 7484.68 |
1647820800000 | 7810.43 |
1647907200000 | 7855.06 |
1647993600000 | 7886.99 |
1648080000000 | 7891.18 |
1648166400000 | 7940.48 |
1648425600000 | 7807.42 |
1648512000000 | 7707.95 |
1648598400000 | 7961.6 |
1648684800000 | 7893.78 |
1648771200000 | 8005.1 |
1649030400000 | 7955.75 |
1649116800000 | 8025.19 |
1649203200000 | 7920.35 |
1649289600000 | 7867.14 |
1649376000000 | 8014.21 |
1649635200000 | 7918.96 |
1649721600000 | 7988.15 |
1649808000000 | 8062.47 |
1649894400000 | 8085.45 |
1650326400000 | 8074.62 |
1650412800000 | 7924.74 |
1650499200000 | 7724.79 |
1650585600000 | 7379.68 |
1650844800000 | 6882.01 |
1650931200000 | 6937.26 |
1651017600000 | 7159.49 |
1651104000000 | 7067.75 |
1651190400000 | 7285.74 |
1651449600000 | 7174.44 |
1651536000000 | 7141.37 |
1651622400000 | 7015.44 |
1651708800000 | 6927.2 |
1651795200000 | 6876.85 |
1652054400000 | 6533.07 |
1652140800000 | 6533.55 |
1652227200000 | 6760.73 |
1652313600000 | 6467.12 |
1652400000000 | 6561.64 |
1652659200000 | 6684.26 |
1652745600000 | 7014.45 |
1652832000000 | 6921.17 |
1652918400000 | 6960.78 |
1653004800000 | 6993.09 |
1653264000000 | 7241.42 |
1653350400000 | 7224.36 |
1653436800000 | 7296.52 |
1653523200000 | 7346.85 |
1653609600000 | 7482.99 |
1653868800000 | 7573.06 |
1653955200000 | 7486.1 |
1654041600000 | 7400.12 |
1654128000000 | 7480.21 |
1654214400000 | 7463.2 |
1654473600000 | 7650.58 |
1654560000000 | 7729.53 |
1654646400000 | 7655.57 |
1654732800000 | 7433.74 |
1654819200000 | 6991.33 |
1655078400000 | 6669.7 |
1655164800000 | 6554.62 |
1655251200000 | 6696 |
1655337600000 | 6526.1 |
1655424000000 | 6341.2299 |
1655683200000 | 6442.65 |
1655769600000 | 6540.71 |
1655856000000 | 6208.16 |
1655942400000 | 6006.77 |
1656028800000 | 6060.16 |
1656288000000 | 6204.62 |
1656374400000 | 6224.21 |
1656460800000 | 6123.92 |
1656547200000 | 5870.7299 |
1656633600000 | 5675.45 |
1656892800000 | 5778.87 |
1656979200000 | 5354.97 |
1657065600000 | 5416.9 |
1657152000000 | 5717.92 |
1657238400000 | 5719.54 |
1657497600000 | 5551.78 |
1657584000000 | 5567.46 |
1657670400000 | 5530.89 |
1657756800000 | 5258.31 |
1657843200000 | 5353.86 |
1658102400000 | 5585.77 |
1658188800000 | 5642.83 |
1658275200000 | 5638.83 |
1658361600000 | 5604.03 |
1658448000000 | 5649.93 |
1658707200000 | 5724.39 |
1658793600000 | 5698.01 |
1658880000000 | 5731.85 |
1658966400000 | 5861.4799 |
1659052800000 | 6048.6899 |
1659312000000 | 6021.16 |
1659398400000 | 5877.51 |
1659484800000 | 5832.53 |
1659571200000 | 5950.9399 |
1659657600000 | 5994.27 |
1659916800000 | 6081.1 |
1660003200000 | 6049.41 |
1660089600000 | 6228.1 |
1660176000000 | 6252.46 |
1660262400000 | 6171.6 |
1660521600000 | 6041.85 |
1660608000000 | 6232.57 |
1660694400000 | 6153.93 |
1660780800000 | 6235.86 |
1660867200000 | 6057.9 |
1661126400000 | 6040.1899 |
1661212800000 | 6212.14 |
1661299200000 | 6102.99 |
1661385600000 | 6162.39 |
1661472000000 | 6144.05 |
1661731200000 | 6088.86 |
1661817600000 | 5904.66 |
1661904000000 | 5870.27 |
1661990400000 | 5601.86 |
1662076800000 | 5766.58 |
1662336000000 | 5744.97 |
1662422400000 | 5803.06 |
1662508800000 | 5678.9 |
1662595200000 | 5765.04 |
1662681600000 | 6000.22 |
1662940800000 | 6198.95 |
1663027200000 | 6059.4 |
1663113600000 | 5910.56 |
1663200000000 | 5878.53 |
1663286400000 | 5832.07 |
1663545600000 | 5817.74 |
1663632000000 | 5708.5 |
1663718400000 | 5692.56 |
1663804800000 | 5664.6899 |
1663891200000 | 5284.07 |
1664150400000 | 5201.28 |
1664236800000 | 5279.82 |
1664323200000 | 5341.78 |
1664409600000 | 5459.7299 |
1664496000000 | 5529.53 |
1664755200000 | 5686.55 |
1664841600000 | 5953.53 |
1664928000000 | 5828.42 |
1665014400000 | 5723.8 |
1665100800000 | 5650.14 |
1665360000000 | 5644.56 |
1665446400000 | 5571.9399 |
1665532800000 | 5524.43 |
1665619200000 | 5592.07 |
1665705600000 | 5574.1899 |
1665964800000 | 5745.93 |
1666051200000 | 5681.7 |
1666137600000 | 5586.2299 |
1666224000000 | 5650.34 |
1666310400000 | 5670.8 |
1666569600000 | 5723.06 |
1666656000000 | 5790.83 |
1666742400000 | 6010.05 |
1666828800000 | 5879.72 |
1666915200000 | 5714.3 |
1667174400000 | 5673.32 |
1667260800000 | 5863.75 |
1667347200000 | 5752.18 |
1667433600000 | 5640.06 |
1667520000000 | 6060.06 |
1667779200000 | 6186.53 |
1667865600000 | 6304.18 |
1667952000000 | 6176.86 |
1668038400000 | 6374.24 |
1668124800000 | 6671.26 |
1668384000000 | 6651.64 |
1668470400000 | 6746.77 |
1668556800000 | 6642.06 |
1668643200000 | 6480.99 |
1668729600000 | 6558.9799 |
1668988800000 | 6376.36 |
1669075200000 | 6562.84 |
1669161600000 | 6726.15 |
1669248000000 | 6811.16 |
1669334400000 | 6760.89 |
1669593600000 | 6690.41 |
1669680000000 | 6853.4 |
1669766400000 | 6896.22 |
1669852800000 | 7034.01 |
1669939200000 | 7016.68 |
1670198400000 | 7101.84 |
1670284800000 | 7072.85 |
1670371200000 | 6959.87 |
1670457600000 | 7080.53 |
1670544000000 | 7101.1 |
1670803200000 | 6962.87 |
1670889600000 | 7142.38 |
1670976000000 | 7012.13 |
1671062400000 | 6849.57 |
1671148800000 | 6765.88 |
1671408000000 | 6781.35 |
1671494400000 | 6867.72 |
1671580800000 | 7014.19 |
1671667200000 | 6902.34 |
1671753600000 | 6965.92 |
1672099200000 | 6964.13 |
1672185600000 | 6985.07 |
1672272000000 | 6985.21 |
1672358400000 | 6914.13 |
1672617600000 | 6972.48 |
1672704000000 | 6915.98 |
1672790400000 | 6802.34 |
1672876800000 | 6891.2 |
1672963200000 | 7127.66 |
1673222400000 | 7398.57 |
1673308800000 | 7297.02 |
1673395200000 | 7322.53 |
1673481600000 | 7484.5 |
1673568000000 | 7520.56 |
1673827200000 | 7457.47 |
1673913600000 | 7522.86 |
1674000000000 | 7743.86 |
1674086400000 | 7538.36 |
1674172800000 | 7629.8 |
1674432000000 | 7729.27 |
1674518400000 | 7672.49 |
1674604800000 | 7684.03 |
1674691200000 | 7679.55 |
1674777600000 | 7639.23 |
1675036800000 | 7615.23 |
1675123200000 | 7508.75 |
1675209600000 | 7504.7 |
1675296000000 | 7539.86 |
1675382400000 | 7502.85 |
1675641600000 | 7300.57 |
1675728000000 | 7351.37 |
1675814400000 | 7329.24 |
1675900800000 | 7351.2 |
1675987200000 | 7111.38 |
1676246400000 | 7195.08 |
1676332800000 | 7224.01 |
1676419200000 | 7134.24 |
1676505600000 | 7201.54 |
1676592000000 | 7143.03 |
1676851200000 | 7331.6 |
1676937600000 | 7218.02 |
1677024000000 | 7037.89 |
1677110400000 | 6917.04 |
1677196800000 | 6689.3 |
1677456000000 | 6796.49 |
1677542400000 | 6882.07 |
1677628800000 | 7071.01 |
1677715200000 | 7047.18 |
1677801600000 | 7192.87 |
1678060800000 | 7050.91 |
1678147200000 | 6799.32 |
1678233600000 | 6861.57 |
1678320000000 | 6739.05 |
1678406400000 | 6749.79 |
1678665600000 | 6616.32 |
1678752000000 | 6704.8 |
1678838400000 | 6188.43 |
1678924800000 | 6251.65 |
1679011200000 | 6233.75 |
1679270400000 | 6463.37 |
1679356800000 | 6490.54 |
1679443200000 | 6491.6 |
1679529600000 | 6548.02 |
1679616000000 | 6379.14 |
1679875200000 | 6423.59 |
1679961600000 | 6547.9399 |
1680048000000 | 6625.17 |
1680134400000 | 6752.79 |
1680220800000 | 6746.46 |
1680480000000 | 6675.88 |
1680566400000 | 6680.32 |
1680652800000 | 6550.57 |
1680739200000 | 6557.02 |
1681171200000 | 6786.81 |
1681257600000 | 6815.44 |
1681344000000 | 6912.68 |
1681430400000 | 6854.65 |
1681689600000 | 6849.8 |
1681776000000 | 6984.11 |
1681862400000 | 6902.95 |
1681948800000 | 6883.49 |
1682035200000 | 6627.85 |
1682294400000 | 6627.76 |
1682380800000 | 6397.02 |
1682467200000 | 6490.09 |
1682553600000 | 6481.53 |
1682640000000 | 6531.37 |
1682899200000 | 6501.27 |
1682985600000 | 6369.96 |
1683072000000 | 6469.76 |
1683158400000 | 6352.4 |
1683244800000 | 6517.34 |
1683504000000 | 6557.17 |
1683590400000 | 6533.11 |
1683676800000 | 6486.47 |
1683763200000 | 6264.36 |
1683849600000 | 6263.5 |
1684108800000 | 6345.43 |
1684195200000 | 6281.72 |
1684281600000 | 6286.1 |
1684368000000 | 6218.62 |
1684454400000 | 6272.84 |
1684713600000 | 6259.38 |
1684800000000 | 6206.7299 |
1684886400000 | 6047.7 |
1684972800000 | 5994.8 |
1685059200000 | 6122.42 |
1685318400000 | 6118.18 |
1685404800000 | 6037.38 |
1685491200000 | 5926.16 |
1685577600000 | 6081.57 |
1685664000000 | 6343.52 |
1685923200000 | 6294.41 |
1686009600000 | 6330.12 |
1686096000000 | 6383.37 |
1686182400000 | 6448.64 |
1686268800000 | 6464.4399 |
1686528000000 | 6391.53 |
1686614400000 | 6605.42 |
1686700800000 | 6787.74 |
1686787200000 | 6800.75 |
1686873600000 | 6767.54 |
1687132800000 | 6612.9 |
1687219200000 | 6446.6 |
1687305600000 | 6386.68 |
1687392000000 | 6352.17 |
1687478400000 | 6194.7299 |
1687737600000 | 6259.4799 |
1687824000000 | 6280.14 |
1687910400000 | 6172.26 |
1687996800000 | 6181.3 |
1688083200000 | 6246.68 |
1688342400000 | 6386.22 |
1688428800000 | 6413.47 |
1688515200000 | 6324.26 |
1688601600000 | 6078.1899 |
1688688000000 | 6216.68 |
1688947200000 | 6198.07 |
1689033600000 | 6319.85 |
1689120000000 | 6640.58 |
1689206400000 | 6805.74 |
1689292800000 | 6763.37 |
1689552000000 | 6613.57 |
1689638400000 | 6655.85 |
1689724800000 | 6557.32 |
1689811200000 | 6637.58 |
1689897600000 | 6515.01 |
1690156800000 | 6556.16 |
1690243200000 | 6802.94 |
1690329600000 | 6693.71 |
1690416000000 | 6660.61 |
1690502400000 | 6615.92 |
1690761600000 | 6693.56 |
1690848000000 | 6576.37 |
1690934400000 | 6371.47 |
1691020800000 | 6376.2299 |
1691107200000 | 6451.95 |
1691366400000 | 6371.6 |
1691452800000 | 6219.9 |
1691539200000 | 6306.4799 |
1691625600000 | 6322.84 |
1691712000000 | 6185.96 |
1691971200000 | 6051.26 |
1692057600000 | 5967.68 |
1692144000000 | 5946.58 |
1692230400000 | 5996.82 |
1692316800000 | 5892.13 |
1692576000000 | 5922.96 |
1692662400000 | 6021.6899 |
1692748800000 | 6062.82 |
1692835200000 | 5995.12 |
1692921600000 | 5949.51 |
1693180800000 | 5992.64 |
1693267200000 | 6140.4 |
1693353600000 | 6226.27 |
1693440000000 | 6215.7 |
1693526400000 | 6277.58 |
1693785600000 | 6304.33 |
1693872000000 | 6223.57 |
1693958400000 | 6191.89 |
1694044800000 | 6056.72 |
1694131200000 | 6050.2299 |
1694390400000 | 6204.51 |
1694476800000 | 6156.32 |
1694563200000 | 6142.29 |
1694649600000 | 6356.72 |
1694736000000 | 6438.77 |
1694995200000 | 6380.38 |
1695081600000 | 6383.87 |
1695168000000 | 6463.68 |
1695254400000 | 6262.35 |
1695340800000 | 6276.68 |
1695600000000 | 6186.72 |
1695686400000 | 6167.14 |
1695772800000 | 6150.82 |
1695859200000 | 6314.56 |
1695945600000 | 6382.41 |
1696204800000 | 6242.2299 |
1696291200000 | 6060.92 |
1696377600000 | 6013.4 |
1696464000000 | 6021.59 |
1696550400000 | 6117.31 |
1696809600000 | 6135.89 |
1696896000000 | 6355.49 |
1696982400000 | 6376.75 |
1697068800000 | 6292.29 |
1697155200000 | 6213.13 |
1697414400000 | 6348.66 |
1697500800000 | 6317.58 |
1697587200000 | 6129.35 |
1697673600000 | 6064.79 |
1697760000000 | 5860.4 |
1698019200000 | 5818.55 |
1698105600000 | 5947 |
1698192000000 | 5995.42 |
1698278400000 | 5996.83 |
1698364800000 | 6062.54 |
1698624000000 | 6101.31 |
1698710400000 | 6066.2 |
1698796800000 | 6034.76 |
1698883200000 | 6198.17 |
1698969600000 | 6324.28 |
1699228800000 | 6368.9 |
1699315200000 | 6181.56 |
1699401600000 | 6147.01 |
1699488000000 | 6179.52 |
1699574400000 | 6050.57 |
1699833600000 | 6104.01 |
1699920000000 | 6433.34 |
1700006400000 | 6564.2 |
1700092800000 | 6466.92 |
1700179200000 | 6595.33 |
1700438400000 | 6658.28 |
1700524800000 | 6635 |
1700611200000 | 6543.1 |
1700697600000 | 6586.87 |
1700784000000 | 6597.45 |
1701043200000 | 6572.99 |
1701129600000 | 6621.87 |
1701216000000 | 6585.89 |
1701302400000 | 6537.41 |
1701388800000 | 6776.63 |
1701648000000 | 6598.4399 |
1701734400000 | 6521.61 |
1701820800000 | 6608.78 |
1701907200000 | 6658.71 |
1701993600000 | 6471.59 |
1702252800000 | 6390.45 |
1702339200000 | 6337.14 |
1702425600000 | 6296.38 |
1702512000000 | 6647.62 |
1702598400000 | 6686.95 |
1702857600000 | 6736.79 |
1702944000000 | 6869.31 |
1703030400000 | 6852.89 |
1703116800000 | 6851.39 |
1703203200000 | 6901.96 |
1703635200000 | 6988.85 |
1703721600000 | 6979.63 |
1703808000000 | 6917.82 |
1704153600000 | 6850.83 |
1704240000000 | 6667.83 |
1704326400000 | 6724.52 |
1704412800000 | 6743.52 |
1704672000000 | 6704.53 |
1704758400000 | 6586.15 |
1704844800000 | 6544.71 |
1704931200000 | 6497.7299 |
1705017600000 | 6567.16 |
1705276800000 | 6493.25 |
1705363200000 | 6396.16 |
1705449600000 | 6239.93 |
1705536000000 | 6287.16 |
1705622400000 | 6211.6 |
1705881600000 | 6152.66 |
1705968000000 | 6242.76 |
1706054400000 | 6419.58 |
1706140800000 | 6357.07 |
1706227200000 | 6467.36 |
1706486400000 | 6469.58 |
1706572800000 | 6412.21 |
1706659200000 | 6481.34 |
1706745600000 | 6388.21 |
1706832000000 | 6291.79 |
1707091200000 | 6135.43 |
1707177600000 | 6224.43 |
1707264000000 | 6154.49 |
1707350400000 | 6131.04 |
1707436800000 | 6078.3 |
1707696000000 | 6151.39 |
1707782400000 | 6043.01 |
1707868800000 | 6023.82 |
1707955200000 | 6086.49 |
1708041600000 | 6230.67 |
1708300800000 | 6167.4399 |
1708387200000 | 6096.55 |
1708473600000 | 6042.35 |
1708560000000 | 6058.28 |
1708646400000 | 6084.7 |
1708905600000 | 5981.21 |
1708992000000 | 6082.53 |
1709078400000 | 6018.22 |
1709164800000 | 6029.72 |
1709251200000 | 6108.2299 |
1709510400000 | 6047 |
1709596800000 | 6004.95 |
1709683200000 | 6069.99 |
1709769600000 | 6254.7 |
1709856000000 | 6262.72 |
1710115200000 | 6223.02 |
1710201600000 | 6307.38 |
1710288000000 | 6443.76 |
1710374400000 | 6328.63 |
1710460800000 | 6380.43 |
1710720000000 | 6336.25 |
1710806400000 | 6333.02 |
1710892800000 | 6349.49 |
1710979200000 | 6533.63 |
1711065600000 | 6498.6 |
1711324800000 | 6488.46 |
1711411200000 | 6460.96 |
1711497600000 | 6490.6899 |
1711584000000 | 6530.78 |
1712016000000 | 6639.06 |
1712102400000 | 6728.08 |
1712188800000 | 6870.96 |
1712275200000 | 6765.26 |
1712534400000 | 6912.48 |
1712620800000 | 7012.15 |
1712707200000 | 6885.16 |
1712793600000 | 6801.69 |
1712880000000 | 6925.01 |
1713139200000 | 6903.6 |
1713225600000 | 6691.2 |
1713312000000 | 6795.63 |
1713398400000 | 6824.43 |
1713484800000 | 6830.4 |
1713744000000 | 6782.49 |
1713830400000 | 6736.67 |
1713916800000 | 6837.15 |
1714003200000 | 7026.25 |
1714089600000 | 7107.32 |
1714348800000 | 7249.13 |
1714435200000 | 7132.11 |
1714521600000 | 7098.62 |
1714608000000 | 7117.77 |
1714694400000 | 7204.6 |
1714953600000 | 7240.22 |
1715040000000 | 7311.7 |
1715126400000 | 7204.24 |
1715212800000 | 7293.41 |
1715299200000 | 7385.91 |
1715558400000 | 7370.21 |
1715644800000 | 7426.83 |
1715731200000 | 7437.58 |
1715817600000 | 7508.95 |
1715904000000 | 7621.83 |
1716163200000 | 7669.63 |
1716249600000 | 7710.25 |
1716336000000 | 7538.05 |
1716422400000 | 7481.94 |
1716508800000 | 7473.91 |
1716768000000 | 7504.89 |
1716854400000 | 7499.97 |
1716940800000 | 7311.1 |
1717027200000 | 7361.13 |
1717113600000 | 7372.56 |
1717372800000 | 7383.5 |
1717459200000 | 7207.6 |
1717545600000 | 7155.41 |
1717632000000 | 7245.01 |
1717718400000 | 7127.18 |
1717977600000 | 7131.96 |
1718064000000 | 7000.38 |
1718150400000 | 7101.78 |
1718236800000 | 7019.44 |
1718323200000 | 6878.05 |
1718582400000 | 6842.33 |
1718668800000 | 6918.7 |
1718755200000 | 6971.46 |
1718841600000 | 7062.81 |
1718928000000 | 6963.93 |
1719187200000 | 7046.68 |
1719273600000 | 7013.2 |
1719360000000 | 6969.79 |
1719446400000 | 6931.17 |
1719532800000 | 6949.39 |
1719792000000 | 6952.95 |
1719878400000 | 6909.18 |
1719964800000 | 7103.45 |
1720051200000 | 7142.74 |
1720137600000 | 7123.63 |
1720396800000 | 7079.98 |
1720483200000 | 7021.06 |
1720569600000 | 7063.91 |
1720656000000 | 7117.2 |
1720742400000 | 7198.32 |
1721001600000 | 7082.31 |
1721088000000 | 6929.82 |
1721174400000 | 6924.05 |
1721260800000 | 6838.88 |
1721347200000 | 6665.7 |
1721606400000 | 6686.11 |
1721692800000 | 6548.97 |
1721779200000 | 6576.83 |
1721865600000 | 6581.99 |
1721952000000 | 6654.99 |
1722211200000 | 6589.97 |
1722297600000 | 6491.55 |
1722384000000 | 6659.79 |
1722470400000 | 6489.4799 |
1722556800000 | 6359.57 |
1722816000000 | 6215.75 |
1722902400000 | 6195.01 |
1722988800000 | 6274.22 |
1723075200000 | 6268.11 |
1723161600000 | 6309.91 |
1723420800000 | 6361.91 |
1723507200000 | 6341.35 |
1723593600000 | 6320.13 |
1723680000000 | 6385.21 |
1723766400000 | 6398.13 |
1724025600000 | 6576.91 |
1724112000000 | 6578.59 |
1724198400000 | 6642.1 |
1724284800000 | 6558.79 |
1724371200000 | 6654.39 |
1724630400000 | 6671.15 |
1724716800000 | 6705.43 |
1724803200000 | 6593.7 |
1724889600000 | 6603.26 |
1724976000000 | 6599.89 |
1725235200000 | 6582.41 |
1725321600000 | 6323.01 |
1725408000000 | 6292.66 |
1725494400000 | 6283.24 |
1725580800000 | 6151.66 |
1725840000000 | 6138.71 |
1725926400000 | 6077.58 |
1726012800000 | 6087.17 |
1726099200000 | 6248.42 |
1726185600000 | 6372.24 |
1726444800000 | 6407.55 |
1726531200000 | 6472.62 |
1726617600000 | 6469.7 |
1726704000000 | 6680.56 |
1726790400000 | 6517.1 |
1727049600000 | 6578.76 |
1727136000000 | 6894.18 |
1727222400000 | 6917.84 |
1727308800000 | 7229.65 |
1727395200000 | 7287.37 |
1727654400000 | 7265.94 |
1727740800000 | 7200.87 |
1727827200000 | 7237 |
1727913600000 | 7096.88 |
1728000000000 | 7147.46 |
1728259200000 | 7154.53 |
1728345600000 | 6825.84 |
1728432000000 | 6864.08 |
1728518400000 | 6846.58 |
1728604800000 | 6909.94 |
1728864000000 | 6856.56 |
1728950400000 | 6675 |
1729036800000 | 6655.26 |
1729123200000 | 6634.82 |
1729209600000 | 6749.15 |
1729468800000 | 6688.57 |
1729555200000 | 6717.55 |
1729641600000 | 6605.43 |
1729728000000 | 6622.71 |
1729814400000 | 6758.09 |
1730073600000 | 6787.2 |
1730160000000 | 6810.57 |
1730246400000 | 6719.59 |
1730332800000 | 6621.4 |
1730419200000 | 6674.12 |
1730678400000 | 6710.78 |
1730764800000 | 6766.6 |
1730851200000 | 6620.84 |
1730937600000 | 6916.24 |
1731024000000 | 6601.35 |
1731283200000 | 6472.05 |
1731369600000 | 6197.84 |
1731456000000 | 6183.54 |
1731542400000 | 6209.18 |
1731628800000 | 6261.6899 |
1731888000000 | 6322.39 |
1731974400000 | 6306.27 |
1732060800000 | 6307.88 |
1732147200000 | 6304.35 |
1732233600000 | 6281.09 |
1732492800000 | 6394.8 |
1732579200000 | 6269.34 |
1732665600000 | 6310.65 |
1732752000000 | 6310.46 |
1732838400000 | 6432.35 |
STOXX Europe 600 Optimised Basic Resources | STOXX Europe 600 | |
---|---|---|
2017 | 42.662808465341 | 26.341242119594 |
2018 | -14.47517983817 | -15.267919818973 |
2019 | 21.078860346015 | 24.956848471526 |
2020 | 22.80199598507 | 6.8841277505539 |
2021 | 18.830252170686 | 16.229174395127 |
2022 | 3.3357629412568 | -16.310775807748 |
2023 | 0.054203086620097 | 20.195836708214 |
2024 | -7.6719245476428 | 4.9525096011001 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0100460580 | SXOPR | SXOPR INDEX | .SXOPR |
Price EUR | CH0100460572 | SXOPP | SXOPP INDEX | .SXOPP |
Net Return USD | CH0100460598 | SXOPV | SXOPV INDEX | .SXOPV |
Price USD | CH0100460564 | SXOPL | SXOPL INDEX | .SXOPL |
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 |
---|---|---|---|
ANGLO AMERICAN | Basic Resources | UK | 21.130% |
RIO TINTO | Basic Resources | UK | 19.788% |
GLENCORE PLC | Basic Resources | UK | 19.293% |
ARCELORMITTAL | Basic Resources | Luxembourg | 5.877% |
UPM KYMMENE | Basic Resources | Finland | 4.472% |
BOLIDEN | Basic Resources | Sweden | 4.311% |
NORSK HYDRO | Basic Resources | Norway | 4.185% |
ANTOFAGASTA | Basic Resources | UK | 4.125% |
SKF B | Basic Resources | Sweden | 3.422% |
SVENSKA CELLULOSA AKTIE. SCA B | Basic Resources | Sweden | 3.070% |
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.