Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Travel & Leisure
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 Optimised Travel & Leisure | 122.8 | 88.3 | 8.8 | 8.1 | 15.4 | 2.1 | 17.5 | 2.4 | 61.7 |
STOXX Europe 600 | 13,410.0 | 10,702.7 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Travel and Leisure | 100.0 |
---|
Country weighting
UK | 47.4 |
---|---|
France | 22.3 |
Sweden | 16.7 |
Ireland | 13.6 |
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 Travel & Leisure | 5.9 | 14.0 | 26.7 | 35.2 | 16.4 | N/A | N/A | 27.2 | 10.7 | 3.1 |
STOXX Europe 600 | 1.1 | 9.3 | 13.5 | 19.2 | 41.4 | N/A | N/A | 13.7 | 6.1 | 7.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Optimised Travel & Leisure | N/A | N/A | 16.4 | 24.3 | 30.9 | N/A | N/A | 1.2 | 0.3 | 0.1 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 0.9 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Optimised Travel & Leisure | 0.5 | 0.6 | 0.6 | 0.8 | 0.8 | 12.8 | 13.4 | 13.2 | 16.1 | 20.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Optimised Travel & Leisure | 0.6 | 0.9 | 0.9 | 1.3 | 1.4 | 4.4 | 0.3 | 0.8 | 0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Travel & Leisure
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 Travel & Leisure | 18.7 | 13.9 | 15.3 | 15.3 | 3.5 | 2.1 | 1.3 | -126.6 |
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 Travel & Leisure | |
---|---|
978220800000 | 1000 |
978393600000 | 990.02 |
978480000000 | 987.13 |
978566400000 | 1008.37 |
978652800000 | 1006.61 |
978912000000 | 1019.78 |
978998400000 | 1030.24 |
979084800000 | 1016.64 |
979171200000 | 1008.63 |
979257600000 | 1013.69 |
979516800000 | 1013.81 |
979603200000 | 1023.65 |
979689600000 | 1022.17 |
979776000000 | 1015.09 |
979862400000 | 1034.35 |
980121600000 | 1028.48 |
980208000000 | 1032.42 |
980294400000 | 1039.36 |
980380800000 | 1041.59 |
980467200000 | 1030.69 |
980726400000 | 1031.25 |
980812800000 | 1031.64 |
980899200000 | 1041.04 |
980985600000 | 1036.15 |
981072000000 | 1072.9 |
981331200000 | 1070.6 |
981417600000 | 1062.18 |
981504000000 | 1062.87 |
981590400000 | 1076.43 |
981676800000 | 1056.8 |
981936000000 | 1051.51 |
982022400000 | 1075.75 |
982108800000 | 1074.37 |
982195200000 | 1087.83 |
982281600000 | 1076.63 |
982540800000 | 1062.66 |
982627200000 | 1069.66 |
982713600000 | 1064.13 |
982800000000 | 1067.64 |
982886400000 | 1063.26 |
983145600000 | 1060.42 |
983232000000 | 1039.42 |
983318400000 | 1029.24 |
983404800000 | 1028.6 |
983491200000 | 1021.49 |
983750400000 | 1037.49 |
983836800000 | 1052.59 |
983923200000 | 1054.77 |
984009600000 | 1047.64 |
984096000000 | 1049.12 |
984355200000 | 1035.09 |
984441600000 | 1008.84 |
984528000000 | 991.6 |
984614400000 | 1001.91 |
984700800000 | 989.29 |
984960000000 | 991.12 |
985046400000 | 991.8 |
985132800000 | 983.55 |
985219200000 | 949.04 |
985305600000 | 962.95 |
985564800000 | 977.92 |
985651200000 | 986.75 |
985737600000 | 982.63 |
985824000000 | 989.19 |
985910400000 | 980.75 |
986169600000 | 979.45 |
986256000000 | 966.16 |
986342400000 | 975.19 |
986428800000 | 994.08 |
986515200000 | 983.73 |
986774400000 | 989.24 |
986860800000 | 1005.5 |
986947200000 | 1019.56 |
987033600000 | 1018.38 |
987465600000 | 1009.9 |
987552000000 | 1014.54 |
987638400000 | 1029.24 |
987724800000 | 1037.09 |
987984000000 | 1027.86 |
988070400000 | 1025.3 |
988156800000 | 1023.64 |
988243200000 | 1030.66 |
988329600000 | 1046.3 |
988588800000 | 1056.97 |
988761600000 | 1045.39 |
988848000000 | 1040.26 |
988934400000 | 1044.92 |
989193600000 | 1049.65 |
989280000000 | 1049.41 |
989366400000 | 1044.53 |
989452800000 | 1059.2 |
989539200000 | 1062.38 |
989798400000 | 1057.28 |
989884800000 | 1063.19 |
989971200000 | 1074.45 |
990057600000 | 1069.95 |
990144000000 | 1074.95 |
990403200000 | 1083.99 |
990489600000 | 1106.95 |
990576000000 | 1102.25 |
990662400000 | 1093.12 |
990748800000 | 1092.57 |
991008000000 | 1094.54 |
991094400000 | 1090.96 |
991180800000 | 1089.78 |
991267200000 | 1084.68 |
991353600000 | 1090.04 |
991612800000 | 1093.4 |
991699200000 | 1085.49 |
991785600000 | 1081.89 |
991872000000 | 1086.04 |
991958400000 | 1079.6 |
992217600000 | 1063.99 |
992304000000 | 1044.51 |
992390400000 | 1046.54 |
992476800000 | 1026.94 |
992563200000 | 1025.97 |
992822400000 | 1024.59 |
992908800000 | 1030.79 |
992995200000 | 1027.98 |
993081600000 | 1043.3 |
993168000000 | 1058.39 |
993427200000 | 1054.55 |
993513600000 | 1043.47 |
993600000000 | 1049.06 |
993686400000 | 1063.27 |
993772800000 | 1089.93 |
994032000000 | 1087.28 |
994118400000 | 1069.53 |
994204800000 | 1072.55 |
994291200000 | 1074.62 |
994377600000 | 1067.47 |
994636800000 | 1049.33 |
994723200000 | 1039.69 |
994809600000 | 1043.25 |
994896000000 | 1059.93 |
994982400000 | 1070.54 |
995241600000 | 1062.08 |
995328000000 | 1054.57 |
995414400000 | 1055.1 |
995500800000 | 1057.32 |
995587200000 | 1057.84 |
995846400000 | 1059.14 |
995932800000 | 1037.84 |
996019200000 | 1038.16 |
996105600000 | 1037.02 |
996192000000 | 1037.79 |
996451200000 | 1040.61 |
996537600000 | 1040.71 |
996624000000 | 1046.26 |
996710400000 | 1058.68 |
996796800000 | 1046.23 |
997056000000 | 1041.49 |
997142400000 | 1044.55 |
997228800000 | 1037.5 |
997315200000 | 1029.21 |
997401600000 | 1023.83 |
997660800000 | 1021.71 |
997747200000 | 1021.84 |
997833600000 | 1024.32 |
997920000000 | 1020.9 |
998006400000 | 1019.64 |
998265600000 | 1008.87 |
998352000000 | 1014.46 |
998438400000 | 1009.98 |
998524800000 | 1010.67 |
998611200000 | 1020.8 |
998870400000 | 1023.03 |
998956800000 | 1022.71 |
999043200000 | 1014.14 |
999129600000 | 1002.93 |
999216000000 | 999.07 |
999475200000 | 998.57 |
999561600000 | 1016.93 |
999648000000 | 1015.28 |
999734400000 | 983.55 |
999820800000 | 960 |
1000080000000 | 944.47 |
1000166400000 | 821.98 |
1000252800000 | 792.32 |
1000339200000 | 816.96 |
1000425600000 | 757.68 |
1000684800000 | 750.12 |
1000771200000 | 737.21 |
1000857600000 | 727.83 |
1000944000000 | 709.73 |
1001030400000 | 687.88 |
1001289600000 | 721.96 |
1001376000000 | 746.69 |
1001462400000 | 748.27 |
1001548800000 | 764.57 |
1001635200000 | 794.28 |
1001894400000 | 786.45 |
1001980800000 | 767.16 |
1002067200000 | 773 |
1002153600000 | 797.51 |
1002240000000 | 809.6 |
1002499200000 | 802.65 |
1002585600000 | 810.1 |
1002672000000 | 837.17 |
1002758400000 | 848.37 |
1002844800000 | 843.2 |
1003104000000 | 829.45 |
1003190400000 | 826.5 |
1003276800000 | 839.32 |
1003363200000 | 827.13 |
1003449600000 | 813.81 |
1003708800000 | 819.59 |
1003795200000 | 855.54 |
1003881600000 | 858.51 |
1003968000000 | 844.02 |
1004054400000 | 863.96 |
1004313600000 | 848.56 |
1004400000000 | 829.72 |
1004486400000 | 842.21 |
1004572800000 | 840.89 |
1004659200000 | 846.29 |
1004918400000 | 869.41 |
1005004800000 | 874.77 |
1005091200000 | 877.9 |
1005177600000 | 894.85 |
1005264000000 | 886.94 |
1005523200000 | 862.9 |
1005609600000 | 893.23 |
1005696000000 | 922.76 |
1005782400000 | 940.2 |
1005868800000 | 933.47 |
1006128000000 | 938.12 |
1006214400000 | 928.96 |
1006300800000 | 904.64 |
1006387200000 | 906.62 |
1006473600000 | 905.27 |
1006732800000 | 905.23 |
1006819200000 | 904.44 |
1006905600000 | 902.32 |
1006992000000 | 896.49 |
1007078400000 | 900.12 |
1007337600000 | 894.4 |
1007424000000 | 912.93 |
1007510400000 | 936.5 |
1007596800000 | 947.23 |
1007683200000 | 935.44 |
1007942400000 | 923.32 |
1008028800000 | 937.76 |
1008115200000 | 937.29 |
1008201600000 | 908.17 |
1008288000000 | 911.53 |
1008547200000 | 925.98 |
1008633600000 | 927.63 |
1008720000000 | 921.54 |
1008806400000 | 920.89 |
1008892800000 | 923.47 |
1009152000000 | 931.35 |
1009411200000 | 941.32 |
1009497600000 | 950.78 |
1009929600000 | 933.16 |
1010016000000 | 944.89 |
1010102400000 | 969.63 |
1010361600000 | 977.02 |
1010448000000 | 974.57 |
1010534400000 | 968.15 |
1010620800000 | 962.65 |
1010707200000 | 973.39 |
1010966400000 | 960.99 |
1011052800000 | 975.65 |
1011139200000 | 971.12 |
1011225600000 | 980.92 |
1011312000000 | 983.79 |
1011571200000 | 979.59 |
1011657600000 | 966.42 |
1011744000000 | 972.46 |
1011830400000 | 980.51 |
1011916800000 | 969.92 |
1012176000000 | 984.94 |
1012262400000 | 976.47 |
1012348800000 | 966.68 |
1012435200000 | 977.9 |
1012521600000 | 975.55 |
1012780800000 | 966.46 |
1012867200000 | 949.09 |
1012953600000 | 939.7 |
1013040000000 | 950.76 |
1013126400000 | 952 |
1013385600000 | 957.29 |
1013472000000 | 961.31 |
1013558400000 | 972.91 |
1013644800000 | 978.19 |
1013731200000 | 975.34 |
1013990400000 | 972.47 |
1014076800000 | 959.69 |
1014163200000 | 953.93 |
1014249600000 | 953.91 |
1014336000000 | 948.08 |
1014595200000 | 950.55 |
1014681600000 | 967.7 |
1014768000000 | 979.4 |
1014854400000 | 971.59 |
1014940800000 | 983.2 |
1015200000000 | 993.46 |
1015286400000 | 1001.43 |
1015372800000 | 1015.86 |
1015459200000 | 1026.19 |
1015545600000 | 1036.03 |
1015804800000 | 1034.49 |
1015891200000 | 1019.86 |
1015977600000 | 1015.04 |
1016064000000 | 1022.53 |
1016150400000 | 1032.97 |
1016409600000 | 1042.33 |
1016496000000 | 1030.47 |
1016582400000 | 1017.1 |
1016668800000 | 1015.55 |
1016755200000 | 1011.39 |
1017014400000 | 1010.61 |
1017100800000 | 1009.12 |
1017187200000 | 1015.65 |
1017273600000 | 1023.95 |
1017705600000 | 1021.93 |
1017792000000 | 1018.33 |
1017878400000 | 1017.1 |
1017964800000 | 1017.66 |
1018224000000 | 1003.13 |
1018310400000 | 1007.08 |
1018396800000 | 1020.66 |
1018483200000 | 1010.67 |
1018569600000 | 1020.29 |
1018828800000 | 1030.76 |
1018915200000 | 1035.05 |
1019001600000 | 1033.87 |
1019088000000 | 1034.34 |
1019174400000 | 1033.84 |
1019433600000 | 1028.32 |
1019520000000 | 1021.93 |
1019606400000 | 1019.79 |
1019692800000 | 1011.86 |
1019779200000 | 998.33 |
1020038400000 | 993.43 |
1020124800000 | 991.21 |
1020297600000 | 1006.01 |
1020384000000 | 998.31 |
1020643200000 | 997.15 |
1020729600000 | 984.64 |
1020816000000 | 997.93 |
1020902400000 | 990.9 |
1020988800000 | 974.11 |
1021248000000 | 974.11 |
1021334400000 | 977.83 |
1021420800000 | 985.87 |
1021507200000 | 983.61 |
1021593600000 | 968.36 |
1021852800000 | 969.98 |
1021939200000 | 960.59 |
1022025600000 | 935.32 |
1022112000000 | 925.11 |
1022198400000 | 926.1 |
1022457600000 | 935.35 |
1022544000000 | 926.57 |
1022630400000 | 923.7 |
1022716800000 | 921.59 |
1022803200000 | 930.72 |
1023062400000 | 928.58 |
1023148800000 | 923.31 |
1023235200000 | 921.89 |
1023321600000 | 926.9 |
1023408000000 | 913.27 |
1023667200000 | 914.18 |
1023753600000 | 925.33 |
1023840000000 | 910.17 |
1023926400000 | 895.04 |
1024012800000 | 866.13 |
1024272000000 | 887.31 |
1024358400000 | 886.1 |
1024444800000 | 878.77 |
1024531200000 | 855.87 |
1024617600000 | 858.03 |
1024876800000 | 838.74 |
1024963200000 | 846.42 |
1025049600000 | 827.69 |
1025136000000 | 835.75 |
1025222400000 | 866.16 |
1025481600000 | 859.86 |
1025568000000 | 830.19 |
1025654400000 | 793.7 |
1025740800000 | 816.84 |
1025827200000 | 835.83 |
1026086400000 | 840.36 |
1026172800000 | 815.1 |
1026259200000 | 794.97 |
1026345600000 | 762.26 |
1026432000000 | 762.78 |
1026691200000 | 735.01 |
1026777600000 | 726.84 |
1026864000000 | 751.67 |
1026950400000 | 774.4 |
1027036800000 | 752.19 |
1027296000000 | 721.56 |
1027382400000 | 706.18 |
1027468800000 | 684.89 |
1027555200000 | 699.94 |
1027641600000 | 699.98 |
1027900800000 | 741.05 |
1027987200000 | 732.48 |
1028073600000 | 748.8 |
1028160000000 | 718.47 |
1028246400000 | 721.49 |
1028505600000 | 694.75 |
1028592000000 | 700.57 |
1028678400000 | 690.88 |
1028764800000 | 696.62 |
1028851200000 | 715.7 |
1029110400000 | 705.26 |
1029196800000 | 710.05 |
1029283200000 | 701.47 |
1029369600000 | 715.67 |
1029456000000 | 724.4 |
1029715200000 | 750.31 |
1029801600000 | 746.89 |
1029888000000 | 763.31 |
1029974400000 | 791.53 |
1030060800000 | 786.87 |
1030320000000 | 782.24 |
1030406400000 | 794.03 |
1030492800000 | 770.97 |
1030579200000 | 760.86 |
1030665600000 | 754.81 |
1030924800000 | 742.36 |
1031011200000 | 706.6 |
1031097600000 | 709.03 |
1031184000000 | 694.51 |
1031270400000 | 715.46 |
1031529600000 | 708.94 |
1031616000000 | 725.44 |
1031702400000 | 739.91 |
1031788800000 | 717.75 |
1031875200000 | 710.23 |
1032134400000 | 699.73 |
1032220800000 | 701.48 |
1032307200000 | 681.72 |
1032393600000 | 654.19 |
1032480000000 | 663.75 |
1032739200000 | 642.22 |
1032825600000 | 628.4 |
1032912000000 | 649.18 |
1032998400000 | 656.89 |
1033084800000 | 672.81 |
1033344000000 | 638.86 |
1033430400000 | 625.51 |
1033516800000 | 627.95 |
1033603200000 | 617.57 |
1033689600000 | 612.79 |
1033948800000 | 593.4 |
1034035200000 | 585.26 |
1034121600000 | 582 |
1034208000000 | 586.48 |
1034294400000 | 618.88 |
1034553600000 | 606.3 |
1034640000000 | 639.55 |
1034726400000 | 644.48 |
1034812800000 | 667.7 |
1034899200000 | 668.27 |
1035158400000 | 672.67 |
1035244800000 | 684.41 |
1035331200000 | 672.33 |
1035417600000 | 677.75 |
1035504000000 | 673.46 |
1035763200000 | 687.62 |
1035849600000 | 670.36 |
1035936000000 | 683.74 |
1036022400000 | 690.43 |
1036108800000 | 687.27 |
1036368000000 | 710.64 |
1036454400000 | 702.96 |
1036540800000 | 695.01 |
1036627200000 | 684.38 |
1036713600000 | 678.6 |
1036972800000 | 668.47 |
1037059200000 | 666.79 |
1037145600000 | 657.23 |
1037232000000 | 675.94 |
1037318400000 | 691.55 |
1037577600000 | 694.16 |
1037664000000 | 686.21 |
1037750400000 | 687.24 |
1037836800000 | 702.25 |
1037923200000 | 720.83 |
1038182400000 | 715.68 |
1038268800000 | 698.67 |
1038355200000 | 712.21 |
1038441600000 | 730.84 |
1038528000000 | 721.13 |
1038787200000 | 719.03 |
1038873600000 | 710.06 |
1038960000000 | 710.09 |
1039046400000 | 712.99 |
1039132800000 | 703.17 |
1039392000000 | 689.39 |
1039478400000 | 684.86 |
1039564800000 | 693.6 |
1039651200000 | 686.22 |
1039737600000 | 673.17 |
1039996800000 | 683.34 |
1040083200000 | 678.72 |
1040169600000 | 660.88 |
1040256000000 | 657.76 |
1040342400000 | 666.04 |
1040601600000 | 658.38 |
1040947200000 | 638.38 |
1041206400000 | 643.36 |
1041465600000 | 670.26 |
1041552000000 | 675.84 |
1041811200000 | 665.71 |
1041897600000 | 657.07 |
1041984000000 | 654.13 |
1042070400000 | 654.94 |
1042156800000 | 647.81 |
1042416000000 | 648.43 |
1042502400000 | 651.05 |
1042588800000 | 644.71 |
1042675200000 | 643.18 |
1042761600000 | 634.15 |
1043020800000 | 621.11 |
1043107200000 | 615.37 |
1043193600000 | 602.89 |
1043280000000 | 598.93 |
1043366400000 | 591.85 |
1043625600000 | 571.6 |
1043712000000 | 580.82 |
1043798400000 | 576.32 |
1043884800000 | 607.85 |
1043971200000 | 615.8 |
1044230400000 | 627.37 |
1044316800000 | 603.68 |
1044403200000 | 613.73 |
1044489600000 | 603.92 |
1044576000000 | 606.84 |
1044835200000 | 602.96 |
1044921600000 | 612.34 |
1045008000000 | 605.49 |
1045094400000 | 601.11 |
1045180800000 | 606.13 |
1045440000000 | 614.29 |
1045526400000 | 621.43 |
1045612800000 | 625.28 |
1045699200000 | 623.52 |
1045785600000 | 629.78 |
1046044800000 | 621.87 |
1046131200000 | 601.24 |
1046217600000 | 595.17 |
1046304000000 | 593.98 |
1046390400000 | 600.38 |
1046649600000 | 600.21 |
1046736000000 | 591.3 |
1046822400000 | 587.14 |
1046908800000 | 583.41 |
1046995200000 | 569.29 |
1047254400000 | 563.81 |
1047340800000 | 566.82 |
1047427200000 | 548.71 |
1047513600000 | 579.86 |
1047600000000 | 603.5 |
1047859200000 | 622.79 |
1047945600000 | 640.67 |
1048032000000 | 634.39 |
1048118400000 | 633.08 |
1048204800000 | 660.2 |
1048464000000 | 628.58 |
1048550400000 | 634.64 |
1048636800000 | 636.3 |
1048723200000 | 621.39 |
1048809600000 | 603.84 |
1049068800000 | 585.65 |
1049155200000 | 584.31 |
1049241600000 | 608.88 |
1049328000000 | 614.06 |
1049414400000 | 615.5 |
1049673600000 | 638.7 |
1049760000000 | 623.66 |
1049846400000 | 623.38 |
1049932800000 | 616.13 |
1050019200000 | 616.28 |
1050278400000 | 620.11 |
1050364800000 | 621.66 |
1050451200000 | 618.54 |
1050537600000 | 614.1 |
1050969600000 | 611.19 |
1051056000000 | 628.31 |
1051142400000 | 617.25 |
1051228800000 | 607.31 |
1051488000000 | 617.35 |
1051574400000 | 621.5 |
1051660800000 | 627.25 |
1051747200000 | 628.1 |
1051833600000 | 630.79 |
1052092800000 | 635.21 |
1052179200000 | 652.11 |
1052265600000 | 660.15 |
1052352000000 | 642.17 |
1052438400000 | 650.57 |
1052697600000 | 643.98 |
1052784000000 | 647.7 |
1052870400000 | 650.98 |
1052956800000 | 659.49 |
1053043200000 | 657.95 |
1053302400000 | 635.93 |
1053388800000 | 639.57 |
1053475200000 | 637.75 |
1053561600000 | 650.2 |
1053648000000 | 644.84 |
1053907200000 | 643.84 |
1053993600000 | 646.34 |
1054080000000 | 665.58 |
1054166400000 | 668.59 |
1054252800000 | 669.15 |
1054512000000 | 682.52 |
1054598400000 | 674.28 |
1054684800000 | 681.74 |
1054771200000 | 689.15 |
1054857600000 | 722.63 |
1055116800000 | 706.14 |
1055203200000 | 708.97 |
1055289600000 | 717.53 |
1055376000000 | 718.41 |
1055462400000 | 707.38 |
1055721600000 | 711.13 |
1055808000000 | 728.08 |
1055894400000 | 729.15 |
1055980800000 | 722.52 |
1056067200000 | 726.81 |
1056326400000 | 717.58 |
1056412800000 | 709.24 |
1056499200000 | 705.56 |
1056585600000 | 709.01 |
1056672000000 | 718.56 |
1056931200000 | 715.45 |
1057017600000 | 710.08 |
1057104000000 | 725 |
1057190400000 | 730.01 |
1057276800000 | 735.78 |
1057536000000 | 753.8 |
1057622400000 | 756.78 |
1057708800000 | 749.28 |
1057795200000 | 737.28 |
1057881600000 | 740.9 |
1058140800000 | 756.31 |
1058227200000 | 749 |
1058313600000 | 741.6 |
1058400000000 | 732.27 |
1058486400000 | 726.01 |
1058745600000 | 722 |
1058832000000 | 729.98 |
1058918400000 | 731.59 |
1059004800000 | 738.1 |
1059091200000 | 736.31 |
1059350400000 | 745.72 |
1059436800000 | 741.92 |
1059523200000 | 748.2 |
1059609600000 | 756.65 |
1059696000000 | 753.77 |
1059955200000 | 747.1 |
1060041600000 | 753.92 |
1060128000000 | 746.91 |
1060214400000 | 748.88 |
1060300800000 | 755.68 |
1060560000000 | 759.77 |
1060646400000 | 765.14 |
1060732800000 | 767.59 |
1060819200000 | 778.73 |
1060905600000 | 778.86 |
1061164800000 | 785.85 |
1061251200000 | 798.99 |
1061337600000 | 802.85 |
1061424000000 | 809.55 |
1061510400000 | 815.2 |
1061769600000 | 810.12 |
1061856000000 | 798.34 |
1061942400000 | 797.86 |
1062028800000 | 795.92 |
1062115200000 | 787.15 |
1062374400000 | 795.77 |
1062460800000 | 805.15 |
1062547200000 | 809.17 |
1062633600000 | 800.65 |
1062720000000 | 791.91 |
1062979200000 | 784.99 |
1063065600000 | 767.05 |
1063152000000 | 758.78 |
1063238400000 | 760.52 |
1063324800000 | 760.08 |
1063584000000 | 760.95 |
1063670400000 | 774 |
1063756800000 | 781.35 |
1063843200000 | 792.31 |
1063929600000 | 786.82 |
1064188800000 | 773.94 |
1064275200000 | 769.36 |
1064361600000 | 778.87 |
1064448000000 | 766.44 |
1064534400000 | 758.35 |
1064793600000 | 751.84 |
1064880000000 | 740.75 |
1064966400000 | 752.99 |
1065052800000 | 762.59 |
1065139200000 | 779.17 |
1065398400000 | 775.23 |
1065484800000 | 764.35 |
1065571200000 | 763.14 |
1065657600000 | 772.17 |
1065744000000 | 768.58 |
1066003200000 | 780.54 |
1066089600000 | 778.06 |
1066176000000 | 792.07 |
1066262400000 | 791.91 |
1066348800000 | 789.86 |
1066608000000 | 784.86 |
1066694400000 | 788.98 |
1066780800000 | 774.81 |
1066867200000 | 770.95 |
1066953600000 | 772.95 |
1067212800000 | 776.18 |
1067299200000 | 785.02 |
1067385600000 | 792.62 |
1067472000000 | 803.49 |
1067558400000 | 806.04 |
1067817600000 | 816.51 |
1067904000000 | 820.67 |
1067990400000 | 813.52 |
1068076800000 | 824.81 |
1068163200000 | 827.3 |
1068422400000 | 824.79 |
1068508800000 | 822.21 |
1068595200000 | 816.13 |
1068681600000 | 822.17 |
1068768000000 | 829.57 |
1069027200000 | 810.49 |
1069113600000 | 805.53 |
1069200000000 | 803.72 |
1069286400000 | 793.92 |
1069372800000 | 793.09 |
1069632000000 | 812.54 |
1069718400000 | 819.74 |
1069804800000 | 818.21 |
1069891200000 | 823.3 |
1069977600000 | 812.87 |
1070236800000 | 820.75 |
1070323200000 | 823.83 |
1070409600000 | 826.17 |
1070496000000 | 828.24 |
1070582400000 | 822.38 |
1070841600000 | 822.45 |
1070928000000 | 825.95 |
1071014400000 | 814.27 |
1071100800000 | 817.07 |
1071187200000 | 822.5 |
1071446400000 | 827.69 |
1071532800000 | 823.27 |
1071619200000 | 829.52 |
1071705600000 | 834.7 |
1071792000000 | 834.78 |
1072051200000 | 833.52 |
1072137600000 | 837.2 |
1072224000000 | 837.6 |
1072656000000 | 837.56 |
1072742400000 | 837.2 |
1072828800000 | 837.25 |
1073001600000 | 843.81 |
1073260800000 | 843.21 |
1073347200000 | 847.88 |
1073433600000 | 859.84 |
1073520000000 | 872 |
1073606400000 | 864.13 |
1073865600000 | 868.77 |
1073952000000 | 877.9 |
1074038400000 | 894.22 |
1074124800000 | 891.39 |
1074211200000 | 897.48 |
1074470400000 | 895.89 |
1074556800000 | 891.51 |
1074643200000 | 889.47 |
1074729600000 | 883.05 |
1074816000000 | 879.67 |
1075075200000 | 874.01 |
1075161600000 | 867.71 |
1075248000000 | 858.74 |
1075334400000 | 861.89 |
1075420800000 | 866.64 |
1075680000000 | 859.05 |
1075766400000 | 860.43 |
1075852800000 | 858.35 |
1075939200000 | 864.45 |
1076025600000 | 863.81 |
1076284800000 | 870.21 |
1076371200000 | 875.61 |
1076457600000 | 875.54 |
1076544000000 | 879.67 |
1076630400000 | 878.78 |
1076889600000 | 881.09 |
1076976000000 | 890.68 |
1077062400000 | 896.19 |
1077148800000 | 908.4 |
1077235200000 | 901.45 |
1077494400000 | 899.22 |
1077580800000 | 891.55 |
1077667200000 | 896.6 |
1077753600000 | 894.67 |
1077840000000 | 894 |
1078099200000 | 910.72 |
1078185600000 | 910.27 |
1078272000000 | 912.68 |
1078358400000 | 910.87 |
1078444800000 | 906.45 |
1078704000000 | 914.67 |
1078790400000 | 909.35 |
1078876800000 | 897.68 |
1078963200000 | 870.38 |
1079049600000 | 873.51 |
1079308800000 | 855.94 |
1079395200000 | 860.38 |
1079481600000 | 877.04 |
1079568000000 | 864.7 |
1079654400000 | 865.76 |
1079913600000 | 849.68 |
1080000000000 | 855.89 |
1080086400000 | 856.45 |
1080172800000 | 871.2 |
1080259200000 | 872.37 |
1080518400000 | 885.39 |
1080604800000 | 886.76 |
1080691200000 | 878.2 |
1080777600000 | 884.62 |
1080864000000 | 902.95 |
1081123200000 | 906.02 |
1081209600000 | 905.96 |
1081296000000 | 905.9 |
1081382400000 | 909.26 |
1081814400000 | 920.44 |
1081900800000 | 900.67 |
1081987200000 | 895.56 |
1082073600000 | 902.69 |
1082332800000 | 903.14 |
1082419200000 | 911.1 |
1082505600000 | 893.54 |
1082592000000 | 908.71 |
1082678400000 | 918.56 |
1082937600000 | 924.44 |
1083024000000 | 923.52 |
1083110400000 | 921.14 |
1083196800000 | 904.54 |
1083283200000 | 892.95 |
1083542400000 | 897.43 |
1083628800000 | 895.78 |
1083715200000 | 891.91 |
1083801600000 | 875.19 |
1083888000000 | 880.24 |
1084147200000 | 853.51 |
1084233600000 | 860.5 |
1084320000000 | 852.96 |
1084406400000 | 865.27 |
1084492800000 | 851.52 |
1084752000000 | 833.46 |
1084838400000 | 847.03 |
1084924800000 | 868.28 |
1085011200000 | 859.54 |
1085097600000 | 859.24 |
1085356800000 | 862.15 |
1085443200000 | 858.19 |
1085529600000 | 871.43 |
1085616000000 | 873.31 |
1085702400000 | 881 |
1085961600000 | 880.37 |
1086048000000 | 879.26 |
1086134400000 | 877.99 |
1086220800000 | 881.04 |
1086307200000 | 884.25 |
1086566400000 | 886.03 |
1086652800000 | 892.59 |
1086739200000 | 899.27 |
1086825600000 | 894.52 |
1086912000000 | 887.37 |
1087171200000 | 871.44 |
1087257600000 | 880.76 |
1087344000000 | 892.19 |
1087430400000 | 892.37 |
1087516800000 | 890.51 |
1087776000000 | 888.27 |
1087862400000 | 882.79 |
1087948800000 | 882.9 |
1088035200000 | 879.78 |
1088121600000 | 883.61 |
1088380800000 | 895.99 |
1088467200000 | 901.09 |
1088553600000 | 902.22 |
1088640000000 | 900.55 |
1088726400000 | 894.38 |
1088985600000 | 891.76 |
1089072000000 | 887.08 |
1089158400000 | 897.41 |
1089244800000 | 897.27 |
1089331200000 | 896.64 |
1089590400000 | 898.3 |
1089676800000 | 893.24 |
1089763200000 | 892.95 |
1089849600000 | 882.06 |
1089936000000 | 886.84 |
1090195200000 | 883.55 |
1090281600000 | 881.48 |
1090368000000 | 890.04 |
1090454400000 | 879.83 |
1090540800000 | 875.05 |
1090800000000 | 868.74 |
1090886400000 | 872.05 |
1090972800000 | 872.8 |
1091059200000 | 876.81 |
1091145600000 | 875.78 |
1091404800000 | 872.24 |
1091491200000 | 879.41 |
1091577600000 | 870.4 |
1091664000000 | 873.54 |
1091750400000 | 847.02 |
1092009600000 | 832.89 |
1092096000000 | 836.62 |
1092182400000 | 834.12 |
1092268800000 | 826.69 |
1092355200000 | 826.84 |
1092614400000 | 834.99 |
1092700800000 | 840.08 |
1092787200000 | 840.79 |
1092873600000 | 845.51 |
1092960000000 | 835.84 |
1093219200000 | 849.47 |
1093305600000 | 852.56 |
1093392000000 | 854.65 |
1093478400000 | 857.72 |
1093564800000 | 859.19 |
1093824000000 | 858.76 |
1093910400000 | 850.66 |
1093996800000 | 849.97 |
1094083200000 | 849.13 |
1094169600000 | 857.2 |
1094428800000 | 862.51 |
1094515200000 | 869.41 |
1094601600000 | 864.09 |
1094688000000 | 820.98 |
1094774400000 | 820.04 |
1095033600000 | 831.1 |
1095120000000 | 824.91 |
1095206400000 | 823.49 |
1095292800000 | 834.59 |
1095379200000 | 838.36 |
1095638400000 | 834.1 |
1095724800000 | 831.42 |
1095811200000 | 828.29 |
1095897600000 | 822.79 |
1095984000000 | 826.53 |
1096243200000 | 818.64 |
1096329600000 | 822.49 |
1096416000000 | 825.66 |
1096502400000 | 817.35 |
1096588800000 | 825.06 |
1096848000000 | 839.01 |
1096934400000 | 831.29 |
1097020800000 | 826.07 |
1097107200000 | 827.93 |
1097193600000 | 822.72 |
1097452800000 | 825.46 |
1097539200000 | 818.31 |
1097625600000 | 827.95 |
1097712000000 | 822.28 |
1097798400000 | 823.65 |
1098057600000 | 815.65 |
1098144000000 | 821.43 |
1098230400000 | 814.35 |
1098316800000 | 821.6 |
1098403200000 | 824.07 |
1098662400000 | 813.08 |
1098748800000 | 812.2 |
1098835200000 | 818.09 |
1098921600000 | 821.91 |
1099008000000 | 826.56 |
1099267200000 | 828.22 |
1099353600000 | 844.38 |
1099440000000 | 845.58 |
1099526400000 | 839.23 |
1099612800000 | 848.15 |
1099872000000 | 844.89 |
1099958400000 | 846.52 |
1100044800000 | 853.29 |
1100131200000 | 859.92 |
1100217600000 | 865.54 |
1100476800000 | 859.27 |
1100563200000 | 850.58 |
1100649600000 | 858.27 |
1100736000000 | 858.06 |
1100822400000 | 856.54 |
1101081600000 | 854.13 |
1101168000000 | 856.69 |
1101254400000 | 862.6 |
1101340800000 | 863.57 |
1101427200000 | 862.81 |
1101686400000 | 860.47 |
1101772800000 | 859.84 |
1101859200000 | 870.7 |
1101945600000 | 879.38 |
1102032000000 | 880.79 |
1102291200000 | 876.58 |
1102377600000 | 883.65 |
1102464000000 | 889.37 |
1102550400000 | 881.69 |
1102636800000 | 884.97 |
1102896000000 | 890.17 |
1102982400000 | 893.45 |
1103068800000 | 891.1 |
1103155200000 | 894 |
1103241600000 | 895.93 |
1103500800000 | 895.38 |
1103587200000 | 895.27 |
1103673600000 | 896 |
1103760000000 | 897.87 |
1103846400000 | 898.24 |
1104105600000 | 895.04 |
1104192000000 | 893.92 |
1104278400000 | 892.8 |
1104364800000 | 896.92 |
1104451200000 | 896.62 |
1104710400000 | 898.61 |
1104796800000 | 906.86 |
1104883200000 | 898.02 |
1104969600000 | 906.01 |
1105056000000 | 912.42 |
1105315200000 | 912.23 |
1105401600000 | 906.07 |
1105488000000 | 901.59 |
1105574400000 | 907.24 |
1105660800000 | 912.48 |
1105920000000 | 916.82 |
1106006400000 | 916.02 |
1106092800000 | 921.83 |
1106179200000 | 923.34 |
1106265600000 | 920.59 |
1106524800000 | 912.88 |
1106611200000 | 916.52 |
1106697600000 | 917.48 |
1106784000000 | 921.31 |
1106870400000 | 921.05 |
1107129600000 | 929.07 |
1107216000000 | 935.49 |
1107302400000 | 939.85 |
1107388800000 | 945.35 |
1107475200000 | 953.51 |
1107734400000 | 959.01 |
1107820800000 | 964.92 |
1107907200000 | 959.1 |
1107993600000 | 961.22 |
1108080000000 | 969.42 |
1108339200000 | 972.94 |
1108425600000 | 974.96 |
1108512000000 | 964.58 |
1108598400000 | 964.74 |
1108684800000 | 962.14 |
1108944000000 | 957.37 |
1109030400000 | 944.09 |
1109116800000 | 940.28 |
1109203200000 | 942.39 |
1109289600000 | 953.76 |
1109548800000 | 951.18 |
1109635200000 | 959.93 |
1109721600000 | 954.71 |
1109808000000 | 949.48 |
1109894400000 | 950.22 |
1110153600000 | 948.51 |
1110240000000 | 948.18 |
1110326400000 | 947.02 |
1110412800000 | 946.99 |
1110499200000 | 953.52 |
1110758400000 | 951.67 |
1110844800000 | 956.98 |
1110931200000 | 948.61 |
1111017600000 | 946 |
1111104000000 | 948.85 |
1111363200000 | 940.36 |
1111449600000 | 944.31 |
1111536000000 | 940.49 |
1111622400000 | 942.33 |
1112054400000 | 944.81 |
1112140800000 | 946.23 |
1112227200000 | 944.6 |
1112313600000 | 949.78 |
1112572800000 | 943.42 |
1112659200000 | 948.16 |
1112745600000 | 950.74 |
1112832000000 | 948.59 |
1112918400000 | 955.01 |
1113177600000 | 953.02 |
1113264000000 | 950.75 |
1113350400000 | 959.72 |
1113436800000 | 955.02 |
1113523200000 | 935.97 |
1113782400000 | 915.95 |
1113868800000 | 924.86 |
1113955200000 | 923.12 |
1114041600000 | 919.3 |
1114128000000 | 927.2 |
1114387200000 | 929.52 |
1114473600000 | 915.34 |
1114560000000 | 900.94 |
1114646400000 | 897.48 |
1114732800000 | 898.91 |
1114992000000 | 899.92 |
1115078400000 | 906.78 |
1115164800000 | 904.16 |
1115251200000 | 909.66 |
1115337600000 | 908.37 |
1115596800000 | 904.7 |
1115683200000 | 898.98 |
1115769600000 | 895.33 |
1115856000000 | 907.56 |
1115942400000 | 910.01 |
1116201600000 | 902.91 |
1116288000000 | 909.52 |
1116374400000 | 912.43 |
1116460800000 | 926.73 |
1116547200000 | 923.71 |
1116806400000 | 931.67 |
1116892800000 | 926.71 |
1116979200000 | 924.83 |
1117065600000 | 937.11 |
1117152000000 | 931.36 |
1117411200000 | 936.24 |
1117497600000 | 942.08 |
1117584000000 | 955.42 |
1117670400000 | 952.04 |
1117756800000 | 957.85 |
1118016000000 | 952.85 |
1118102400000 | 965.52 |
1118188800000 | 961.44 |
1118275200000 | 958.06 |
1118361600000 | 964.08 |
1118620800000 | 967.7 |
1118707200000 | 968.41 |
1118793600000 | 965.8 |
1118880000000 | 982.32 |
1118966400000 | 985.2 |
1119225600000 | 984.16 |
1119312000000 | 985.17 |
1119398400000 | 990.82 |
1119484800000 | 998.22 |
1119571200000 | 987.1 |
1119830400000 | 971.95 |
1119916800000 | 979.42 |
1120003200000 | 983.19 |
1120089600000 | 978.04 |
1120176000000 | 988.71 |
1120435200000 | 985.66 |
1120521600000 | 988.26 |
1120608000000 | 1000.03 |
1120694400000 | 969.75 |
1120780800000 | 981 |
1121040000000 | 990.36 |
1121126400000 | 986.84 |
1121212800000 | 991.38 |
1121299200000 | 993.95 |
1121385600000 | 992.36 |
1121644800000 | 987.78 |
1121731200000 | 988.58 |
1121817600000 | 984.76 |
1121904000000 | 984.89 |
1121990400000 | 991.6 |
1122249600000 | 991.62 |
1122336000000 | 993.96 |
1122422400000 | 994.76 |
1122508800000 | 997.02 |
1122595200000 | 995.88 |
1122854400000 | 997.67 |
1122940800000 | 1000.13 |
1123027200000 | 994.73 |
1123113600000 | 989.72 |
1123200000000 | 995.01 |
1123459200000 | 1003.28 |
1123545600000 | 1006.17 |
1123632000000 | 1019.33 |
1123718400000 | 1010.7 |
1123804800000 | 1008.64 |
1124064000000 | 1006.21 |
1124150400000 | 1007.05 |
1124236800000 | 1003.66 |
1124323200000 | 1005.47 |
1124409600000 | 1011.08 |
1124668800000 | 1011.49 |
1124755200000 | 1012.49 |
1124841600000 | 1010.44 |
1124928000000 | 1001.7 |
1125014400000 | 1000.33 |
1125273600000 | 1001.63 |
1125360000000 | 1001.15 |
1125446400000 | 1003.46 |
1125532800000 | 1008.02 |
1125619200000 | 1004.71 |
1125878400000 | 1009.77 |
1125964800000 | 1008.95 |
1126051200000 | 1013.75 |
1126137600000 | 1015.7 |
1126224000000 | 1016.97 |
1126483200000 | 1024.59 |
1126569600000 | 1016.07 |
1126656000000 | 1016.95 |
1126742400000 | 1012.97 |
1126828800000 | 1015.5 |
1127088000000 | 1019.14 |
1127174400000 | 1015.96 |
1127260800000 | 999.67 |
1127347200000 | 987.38 |
1127433600000 | 989.5 |
1127692800000 | 1000.39 |
1127779200000 | 996.15 |
1127865600000 | 990.53 |
1127952000000 | 991.76 |
1128038400000 | 993.47 |
1128297600000 | 1001.26 |
1128384000000 | 1005.6 |
1128470400000 | 999.48 |
1128556800000 | 983.44 |
1128643200000 | 976.64 |
1128902400000 | 976.54 |
1128988800000 | 974.38 |
1129075200000 | 969.17 |
1129161600000 | 961.26 |
1129248000000 | 980.57 |
1129507200000 | 973.6 |
1129593600000 | 970.29 |
1129680000000 | 953.18 |
1129766400000 | 961.06 |
1129852800000 | 956.44 |
1130112000000 | 972.93 |
1130198400000 | 968.67 |
1130284800000 | 972.48 |
1130371200000 | 953.41 |
1130457600000 | 954.44 |
1130716800000 | 979.32 |
1130803200000 | 984.65 |
1130889600000 | 1001.11 |
1130976000000 | 1019.82 |
1131062400000 | 1015.54 |
1131321600000 | 1016.93 |
1131408000000 | 1017.21 |
1131494400000 | 1020.97 |
1131580800000 | 1025.75 |
1131667200000 | 1041.92 |
1131926400000 | 1035.5 |
1132012800000 | 1038.05 |
1132099200000 | 1025.09 |
1132185600000 | 1025.12 |
1132272000000 | 1025.94 |
1132531200000 | 1027.62 |
1132617600000 | 1035.11 |
1132704000000 | 1038.46 |
1132790400000 | 1036.18 |
1132876800000 | 1042.72 |
1133136000000 | 1037.56 |
1133222400000 | 1047.49 |
1133308800000 | 1042.69 |
1133395200000 | 1059.57 |
1133481600000 | 1071.97 |
1133740800000 | 1067.65 |
1133827200000 | 1068.72 |
1133913600000 | 1068.14 |
1134000000000 | 1076.62 |
1134086400000 | 1076.07 |
1134345600000 | 1075.91 |
1134432000000 | 1079.55 |
1134518400000 | 1078.12 |
1134604800000 | 1081.4 |
1134691200000 | 1086.53 |
1134950400000 | 1084.76 |
1135036800000 | 1092.06 |
1135123200000 | 1093.66 |
1135209600000 | 1095.2 |
1135296000000 | 1092.65 |
1135641600000 | 1095.75 |
1135728000000 | 1092.65 |
1135814400000 | 1102.89 |
1135900800000 | 1096.01 |
1136160000000 | 1099.27 |
1136246400000 | 1106.81 |
1136332800000 | 1115.58 |
1136419200000 | 1105.82 |
1136505600000 | 1112.53 |
1136764800000 | 1116.26 |
1136851200000 | 1109.53 |
1136937600000 | 1117.48 |
1137024000000 | 1121.88 |
1137110400000 | 1120.73 |
1137369600000 | 1123.58 |
1137456000000 | 1119.07 |
1137542400000 | 1112.18 |
1137628800000 | 1122.75 |
1137715200000 | 1117.32 |
1137974400000 | 1109.15 |
1138060800000 | 1110.13 |
1138147200000 | 1118.1 |
1138233600000 | 1118.43 |
1138320000000 | 1121.49 |
1138579200000 | 1114.09 |
1138665600000 | 1112.42 |
1138752000000 | 1123.43 |
1138838400000 | 1121.35 |
1138924800000 | 1123.29 |
1139184000000 | 1122.89 |
1139270400000 | 1116.67 |
1139356800000 | 1122.47 |
1139443200000 | 1129.62 |
1139529600000 | 1132.05 |
1139788800000 | 1129.02 |
1139875200000 | 1117.14 |
1139961600000 | 1125.18 |
1140048000000 | 1127.23 |
1140134400000 | 1127.71 |
1140393600000 | 1123.71 |
1140480000000 | 1122.64 |
1140566400000 | 1122.78 |
1140652800000 | 1117.43 |
1140739200000 | 1120.76 |
1140998400000 | 1125.94 |
1141084800000 | 1118.8 |
1141171200000 | 1125.89 |
1141257600000 | 1111.04 |
1141344000000 | 1109.67 |
1141603200000 | 1114.9 |
1141689600000 | 1106.35 |
1141776000000 | 1084.81 |
1141862400000 | 1096.3 |
1141948800000 | 1100.51 |
1142208000000 | 1115.94 |
1142294400000 | 1117.44 |
1142380800000 | 1121.03 |
1142467200000 | 1119.23 |
1142553600000 | 1118.98 |
1142812800000 | 1120.65 |
1142899200000 | 1124.19 |
1142985600000 | 1122.63 |
1143072000000 | 1126.74 |
1143158400000 | 1133.4 |
1143417600000 | 1130 |
1143504000000 | 1123.89 |
1143590400000 | 1124.38 |
1143676800000 | 1123.69 |
1143763200000 | 1122.71 |
1144022400000 | 1129.68 |
1144108800000 | 1124.72 |
1144195200000 | 1122.06 |
1144281600000 | 1126.11 |
1144368000000 | 1123.93 |
1144627200000 | 1132.86 |
1144713600000 | 1118.55 |
1144800000000 | 1113.49 |
1144886400000 | 1127.22 |
1145318400000 | 1123.74 |
1145404800000 | 1135.61 |
1145491200000 | 1135.42 |
1145577600000 | 1141.66 |
1145836800000 | 1134.5 |
1145923200000 | 1141.84 |
1146009600000 | 1140.74 |
1146096000000 | 1140.99 |
1146182400000 | 1136.56 |
1146441600000 | 1141.24 |
1146528000000 | 1146.39 |
1146614400000 | 1135.23 |
1146700800000 | 1148.04 |
1146787200000 | 1160.52 |
1147046400000 | 1164.48 |
1147132800000 | 1170.71 |
1147219200000 | 1166.39 |
1147305600000 | 1164.14 |
1147392000000 | 1144.41 |
1147651200000 | 1129.92 |
1147737600000 | 1123.11 |
1147824000000 | 1099.9 |
1147910400000 | 1088.4 |
1147996800000 | 1098.82 |
1148256000000 | 1061.11 |
1148342400000 | 1082.48 |
1148428800000 | 1064.3 |
1148515200000 | 1073.35 |
1148601600000 | 1091.25 |
1148860800000 | 1092.09 |
1148947200000 | 1076.66 |
1149033600000 | 1080.12 |
1149120000000 | 1084.1 |
1149206400000 | 1097.73 |
1149465600000 | 1085.13 |
1149552000000 | 1062.13 |
1149638400000 | 1061.53 |
1149724800000 | 1043.4 |
1149811200000 | 1062.19 |
1150070400000 | 1060.25 |
1150156800000 | 1037.02 |
1150243200000 | 1049.75 |
1150329600000 | 1076.88 |
1150416000000 | 1071.44 |
1150675200000 | 1079.36 |
1150761600000 | 1084.72 |
1150848000000 | 1086.4 |
1150934400000 | 1095.23 |
1151020800000 | 1096.36 |
1151280000000 | 1092.88 |
1151366400000 | 1083.77 |
1151452800000 | 1088.13 |
1151539200000 | 1096.27 |
1151625600000 | 1114.11 |
1151884800000 | 1120.53 |
1151971200000 | 1122.78 |
1152057600000 | 1109.55 |
1152144000000 | 1110.33 |
1152230400000 | 1108.53 |
1152489600000 | 1113.47 |
1152576000000 | 1101.06 |
1152662400000 | 1104.7 |
1152748800000 | 1089.57 |
1152835200000 | 1072.73 |
1153094400000 | 1058.06 |
1153180800000 | 1042.25 |
1153267200000 | 1064.84 |
1153353600000 | 1069.41 |
1153440000000 | 1064.88 |
1153699200000 | 1085.24 |
1153785600000 | 1092.46 |
1153872000000 | 1097.39 |
1153958400000 | 1103.67 |
1154044800000 | 1096.3 |
1154304000000 | 1093.61 |
1154390400000 | 1084.97 |
1154476800000 | 1094.59 |
1154563200000 | 1090.07 |
1154649600000 | 1108.22 |
1154908800000 | 1102.14 |
1154995200000 | 1103.02 |
1155081600000 | 1101.88 |
1155168000000 | 1087.06 |
1155254400000 | 1088.65 |
1155513600000 | 1091.64 |
1155600000000 | 1096.68 |
1155686400000 | 1105.91 |
1155772800000 | 1117.79 |
1155859200000 | 1114.4 |
1156118400000 | 1113.34 |
1156204800000 | 1113.6 |
1156291200000 | 1113.03 |
1156377600000 | 1114.05 |
1156464000000 | 1116.68 |
1156723200000 | 1123.91 |
1156809600000 | 1133.21 |
1156896000000 | 1145.96 |
1156982400000 | 1150.99 |
1157068800000 | 1159.35 |
1157328000000 | 1161.23 |
1157414400000 | 1155.21 |
1157500800000 | 1150.29 |
1157587200000 | 1139.92 |
1157673600000 | 1153.45 |
1157932800000 | 1147.09 |
1158019200000 | 1164.09 |
1158105600000 | 1170.27 |
1158192000000 | 1178.2 |
1158278400000 | 1178.43 |
1158537600000 | 1177.32 |
1158624000000 | 1171.45 |
1158710400000 | 1190.62 |
1158796800000 | 1209.5 |
1158883200000 | 1195.32 |
1159142400000 | 1200.14 |
1159228800000 | 1213.22 |
1159315200000 | 1209.13 |
1159401600000 | 1210.24 |
1159488000000 | 1207.21 |
1159747200000 | 1181.61 |
1159833600000 | 1179.11 |
1159920000000 | 1194.52 |
1160006400000 | 1196.26 |
1160092800000 | 1202.94 |
1160352000000 | 1196.93 |
1160438400000 | 1202.39 |
1160524800000 | 1203.53 |
1160611200000 | 1215.2 |
1160697600000 | 1217.04 |
1160956800000 | 1219.89 |
1161043200000 | 1201.74 |
1161129600000 | 1220.52 |
1161216000000 | 1219.94 |
1161302400000 | 1226.56 |
1161561600000 | 1229.32 |
1161648000000 | 1239.83 |
1161734400000 | 1244.87 |
1161820800000 | 1249.15 |
1161907200000 | 1243.98 |
1162166400000 | 1243.21 |
1162252800000 | 1244.73 |
1162339200000 | 1245.91 |
1162425600000 | 1246.57 |
1162512000000 | 1248.25 |
1162771200000 | 1262.97 |
1162857600000 | 1272.29 |
1162944000000 | 1274.21 |
1163030400000 | 1272.36 |
1163116800000 | 1284.97 |
1163376000000 | 1285.41 |
1163462400000 | 1278.24 |
1163548800000 | 1285.08 |
1163635200000 | 1288.24 |
1163721600000 | 1286.11 |
1163980800000 | 1291.72 |
1164067200000 | 1297.23 |
1164153600000 | 1299.65 |
1164240000000 | 1292.58 |
1164326400000 | 1287.63 |
1164585600000 | 1269.26 |
1164672000000 | 1264.73 |
1164758400000 | 1290.14 |
1164844800000 | 1286.89 |
1164931200000 | 1298.97 |
1165190400000 | 1307.31 |
1165276800000 | 1316.98 |
1165363200000 | 1313.43 |
1165449600000 | 1317.22 |
1165536000000 | 1319.71 |
1165795200000 | 1321.77 |
1165881600000 | 1325.9 |
1165968000000 | 1341.51 |
1166054400000 | 1358.48 |
1166140800000 | 1360.38 |
1166400000000 | 1361.78 |
1166486400000 | 1354 |
1166572800000 | 1359.91 |
1166659200000 | 1361.77 |
1166745600000 | 1365.53 |
1167177600000 | 1378.89 |
1167264000000 | 1382.97 |
1167350400000 | 1376.1 |
1167696000000 | 1391.86 |
1167782400000 | 1392.4 |
1167868800000 | 1396.64 |
1167955200000 | 1394.91 |
1168214400000 | 1395.69 |
1168300800000 | 1404.98 |
1168387200000 | 1395.54 |
1168473600000 | 1414.68 |
1168560000000 | 1432.05 |
1168819200000 | 1433.89 |
1168905600000 | 1420.03 |
1168992000000 | 1428.12 |
1169078400000 | 1436.89 |
1169164800000 | 1451.94 |
1169424000000 | 1440.05 |
1169510400000 | 1431.17 |
1169596800000 | 1433.5 |
1169683200000 | 1419.68 |
1169769600000 | 1413.93 |
1170028800000 | 1414.16 |
1170115200000 | 1425.99 |
1170201600000 | 1411.58 |
1170288000000 | 1431.44 |
1170374400000 | 1456.17 |
1170633600000 | 1460.08 |
1170720000000 | 1462.43 |
1170806400000 | 1475.77 |
1170892800000 | 1467.76 |
1170979200000 | 1471.98 |
1171238400000 | 1468.57 |
1171324800000 | 1475 |
1171411200000 | 1484.38 |
1171497600000 | 1484.04 |
1171584000000 | 1483.8 |
1171843200000 | 1482.71 |
1171929600000 | 1471.37 |
1172016000000 | 1459.86 |
1172102400000 | 1464.49 |
1172188800000 | 1460.62 |
1172448000000 | 1456.42 |
1172534400000 | 1398.33 |
1172620800000 | 1392.57 |
1172707200000 | 1385.84 |
1172793600000 | 1381.65 |
1173052800000 | 1353.14 |
1173139200000 | 1371.44 |
1173225600000 | 1390.15 |
1173312000000 | 1408.53 |
1173398400000 | 1415.11 |
1173657600000 | 1404.52 |
1173744000000 | 1383.72 |
1173830400000 | 1350.81 |
1173916800000 | 1373.08 |
1174003200000 | 1377.66 |
1174262400000 | 1403.56 |
1174348800000 | 1442.31 |
1174435200000 | 1450.42 |
1174521600000 | 1461.04 |
1174608000000 | 1465.9 |
1174867200000 | 1450.98 |
1174953600000 | 1440.53 |
1175040000000 | 1436.94 |
1175126400000 | 1458.13 |
1175212800000 | 1459.41 |
1175472000000 | 1478.08 |
1175558400000 | 1485.01 |
1175644800000 | 1487.08 |
1175731200000 | 1483.81 |
1176163200000 | 1493.41 |
1176249600000 | 1490.38 |
1176336000000 | 1480.85 |
1176422400000 | 1493.07 |
1176681600000 | 1508.41 |
1176768000000 | 1508.79 |
1176854400000 | 1495.98 |
1176940800000 | 1487.47 |
1177027200000 | 1493.97 |
1177286400000 | 1498.36 |
1177372800000 | 1479.97 |
1177459200000 | 1489.03 |
1177545600000 | 1486.27 |
1177632000000 | 1485.11 |
1177891200000 | 1490.8 |
1177977600000 | 1488.06 |
1178064000000 | 1503.86 |
1178150400000 | 1499.86 |
1178236800000 | 1516.16 |
1178496000000 | 1515.94 |
1178582400000 | 1507.41 |
1178668800000 | 1513.73 |
1178755200000 | 1514.01 |
1178841600000 | 1516.7 |
1179100800000 | 1513.24 |
1179187200000 | 1522.82 |
1179273600000 | 1530.38 |
1179360000000 | 1535.55 |
1179446400000 | 1537.99 |
1179705600000 | 1539.56 |
1179792000000 | 1544.12 |
1179878400000 | 1555.99 |
1179964800000 | 1541.75 |
1180051200000 | 1533.55 |
1180310400000 | 1534.53 |
1180396800000 | 1540.44 |
1180483200000 | 1538.67 |
1180569600000 | 1540.22 |
1180656000000 | 1555.21 |
1180915200000 | 1544.49 |
1181001600000 | 1520.39 |
1181088000000 | 1477.84 |
1181174400000 | 1458.18 |
1181260800000 | 1449.88 |
1181520000000 | 1469.06 |
1181606400000 | 1471.65 |
1181692800000 | 1478.13 |
1181779200000 | 1498.66 |
1181865600000 | 1519.36 |
1182124800000 | 1500.06 |
1182211200000 | 1479.56 |
1182297600000 | 1479.8 |
1182384000000 | 1462.71 |
1182470400000 | 1453.98 |
1182729600000 | 1452.69 |
1182816000000 | 1447.35 |
1182902400000 | 1444.89 |
1182988800000 | 1453.24 |
1183075200000 | 1450.59 |
1183334400000 | 1435.44 |
1183420800000 | 1451.39 |
1183507200000 | 1489.54 |
1183593600000 | 1485.24 |
1183680000000 | 1484.19 |
1183939200000 | 1492.8 |
1184025600000 | 1472.09 |
1184112000000 | 1486.52 |
1184198400000 | 1486.99 |
1184284800000 | 1491.99 |
1184544000000 | 1499.04 |
1184630400000 | 1492.29 |
1184716800000 | 1484.25 |
1184803200000 | 1487.79 |
1184889600000 | 1473.4 |
1185148800000 | 1477.5 |
1185235200000 | 1455.43 |
1185321600000 | 1442.8 |
1185408000000 | 1384.35 |
1185494400000 | 1365.92 |
1185753600000 | 1358.15 |
1185840000000 | 1402.99 |
1185926400000 | 1375.27 |
1186012800000 | 1376.93 |
1186099200000 | 1350.31 |
1186358400000 | 1325.06 |
1186444800000 | 1345.03 |
1186531200000 | 1370.23 |
1186617600000 | 1336.1 |
1186704000000 | 1284.01 |
1186963200000 | 1332.23 |
1187049600000 | 1317.22 |
1187136000000 | 1309.03 |
1187222400000 | 1246.58 |
1187308800000 | 1258.18 |
1187568000000 | 1273.81 |
1187654400000 | 1275.07 |
1187740800000 | 1322.45 |
1187827200000 | 1336.86 |
1187913600000 | 1336.04 |
1188172800000 | 1338.52 |
1188259200000 | 1320.27 |
1188345600000 | 1340.45 |
1188432000000 | 1359.75 |
1188518400000 | 1378.75 |
1188777600000 | 1390.13 |
1188864000000 | 1395 |
1188950400000 | 1359.14 |
1189036800000 | 1361.57 |
1189123200000 | 1318.84 |
1189382400000 | 1304.74 |
1189468800000 | 1327.09 |
1189555200000 | 1322.27 |
1189641600000 | 1324.54 |
1189728000000 | 1295.7 |
1189987200000 | 1254.83 |
1190073600000 | 1266.93 |
1190160000000 | 1299.05 |
1190246400000 | 1286.92 |
1190332800000 | 1292.38 |
1190592000000 | 1291.45 |
1190678400000 | 1263.32 |
1190764800000 | 1271.2 |
1190851200000 | 1294.25 |
1190937600000 | 1288.72 |
1191196800000 | 1309.68 |
1191283200000 | 1332.19 |
1191369600000 | 1346.97 |
1191456000000 | 1360.53 |
1191542400000 | 1364.81 |
1191801600000 | 1362.91 |
1191888000000 | 1378.09 |
1191974400000 | 1385.38 |
1192060800000 | 1389.44 |
1192147200000 | 1377.83 |
1192406400000 | 1353.21 |
1192492800000 | 1339.85 |
1192579200000 | 1356.85 |
1192665600000 | 1343.92 |
1192752000000 | 1327.17 |
1193011200000 | 1314.19 |
1193097600000 | 1334.44 |
1193184000000 | 1322.99 |
1193270400000 | 1341.98 |
1193356800000 | 1338.91 |
1193616000000 | 1352.67 |
1193702400000 | 1348.07 |
1193788800000 | 1374.44 |
1193875200000 | 1353.89 |
1193961600000 | 1335.16 |
1194220800000 | 1314 |
1194307200000 | 1303.38 |
1194393600000 | 1266.62 |
1194480000000 | 1263.75 |
1194566400000 | 1239.03 |
1194825600000 | 1243.33 |
1194912000000 | 1256.79 |
1194998400000 | 1252.73 |
1195084800000 | 1219.85 |
1195171200000 | 1200.09 |
1195430400000 | 1164.55 |
1195516800000 | 1167.81 |
1195603200000 | 1131.37 |
1195689600000 | 1150.91 |
1195776000000 | 1174.69 |
1196035200000 | 1157.14 |
1196121600000 | 1135.02 |
1196208000000 | 1191.54 |
1196294400000 | 1177.44 |
1196380800000 | 1191.9 |
1196640000000 | 1178.98 |
1196726400000 | 1135.96 |
1196812800000 | 1151.96 |
1196899200000 | 1155.88 |
1196985600000 | 1172.97 |
1197244800000 | 1186.48 |
1197331200000 | 1186.85 |
1197417600000 | 1188.18 |
1197504000000 | 1161.38 |
1197590400000 | 1165.68 |
1197849600000 | 1137.08 |
1197936000000 | 1141.1 |
1198022400000 | 1133.99 |
1198108800000 | 1139.47 |
1198195200000 | 1153.47 |
1198454400000 | 1152.74 |
1198713600000 | 1141.55 |
1198800000000 | 1141.56 |
1199059200000 | 1146.68 |
1199232000000 | 1122.6 |
1199318400000 | 1096.99 |
1199404800000 | 1062.38 |
1199664000000 | 1039.42 |
1199750400000 | 1034.9 |
1199836800000 | 991.71 |
1199923200000 | 974.12 |
1200009600000 | 987.49 |
1200268800000 | 1002.55 |
1200355200000 | 974.52 |
1200441600000 | 980.6 |
1200528000000 | 988.02 |
1200614400000 | 976.27 |
1200873600000 | 931.03 |
1200960000000 | 974.36 |
1201046400000 | 984.4 |
1201132800000 | 1038.1 |
1201219200000 | 1025.1 |
1201478400000 | 1015.98 |
1201564800000 | 1040.73 |
1201651200000 | 1044.46 |
1201737600000 | 1040.39 |
1201824000000 | 1049.04 |
1202083200000 | 1049.54 |
1202169600000 | 1009.5 |
1202256000000 | 1016.75 |
1202342400000 | 1000.12 |
1202428800000 | 1006.22 |
1202688000000 | 996.85 |
1202774400000 | 1021.86 |
1202860800000 | 1029.55 |
1202947200000 | 1030.25 |
1203033600000 | 997.78 |
1203292800000 | 1014.51 |
1203379200000 | 1028.03 |
1203465600000 | 1019.48 |
1203552000000 | 1016.45 |
1203638400000 | 997.4 |
1203897600000 | 1030.34 |
1203984000000 | 1039.21 |
1204070400000 | 1032.22 |
1204156800000 | 1010.87 |
1204243200000 | 983.25 |
1204502400000 | 971.84 |
1204588800000 | 967.44 |
1204675200000 | 994.92 |
1204761600000 | 965.96 |
1204848000000 | 964.27 |
1205107200000 | 937.28 |
1205193600000 | 938.13 |
1205280000000 | 950.05 |
1205366400000 | 926.36 |
1205452800000 | 912.11 |
1205712000000 | 865.34 |
1205798400000 | 902.44 |
1205884800000 | 889.7 |
1205971200000 | 901.19 |
1206403200000 | 932.84 |
1206489600000 | 924.89 |
1206576000000 | 937.71 |
1206662400000 | 935.65 |
1206921600000 | 930.03 |
1207008000000 | 976.91 |
1207094400000 | 981.63 |
1207180800000 | 965.77 |
1207267200000 | 968.3 |
1207526400000 | 979.18 |
1207612800000 | 955.73 |
1207699200000 | 943.16 |
1207785600000 | 943.02 |
1207872000000 | 937.69 |
1208131200000 | 932.55 |
1208217600000 | 924.08 |
1208304000000 | 947.77 |
1208390400000 | 958.8 |
1208476800000 | 989.57 |
1208736000000 | 970.51 |
1208822400000 | 947.99 |
1208908800000 | 940.97 |
1208995200000 | 939.8 |
1209081600000 | 971.7 |
1209340800000 | 978.98 |
1209427200000 | 964.52 |
1209513600000 | 978.44 |
1209600000000 | 982.85 |
1209686400000 | 1007.94 |
1209945600000 | 1004.22 |
1210032000000 | 1000.96 |
1210118400000 | 1027.71 |
1210204800000 | 1022.6 |
1210291200000 | 1008.53 |
1210550400000 | 1012.71 |
1210636800000 | 1002.59 |
1210723200000 | 993.06 |
1210809600000 | 987.71 |
1210896000000 | 997.6 |
1211155200000 | 1003.91 |
1211241600000 | 971.06 |
1211328000000 | 947.68 |
1211414400000 | 946.85 |
1211500800000 | 933.36 |
1211760000000 | 932.66 |
1211846400000 | 943.94 |
1211932800000 | 960.86 |
1212019200000 | 951.49 |
1212105600000 | 970.62 |
1212364800000 | 953.84 |
1212451200000 | 958.37 |
1212537600000 | 969.99 |
1212624000000 | 969.26 |
1212710400000 | 931.79 |
1212969600000 | 917.24 |
1213056000000 | 920.32 |
1213142400000 | 902.06 |
1213228800000 | 913.77 |
1213315200000 | 926.43 |
1213574400000 | 915.74 |
1213660800000 | 919.61 |
1213747200000 | 896.86 |
1213833600000 | 893.96 |
1213920000000 | 878.99 |
1214179200000 | 873.4 |
1214265600000 | 869.06 |
1214352000000 | 895.84 |
1214438400000 | 866.08 |
1214524800000 | 863.91 |
1214784000000 | 867.72 |
1214870400000 | 838.66 |
1214956800000 | 812.94 |
1215043200000 | 825.62 |
1215129600000 | 803.22 |
1215388800000 | 827.18 |
1215475200000 | 830.04 |
1215561600000 | 844.53 |
1215648000000 | 813.94 |
1215734400000 | 774.9 |
1215993600000 | 788.93 |
1216080000000 | 782.24 |
1216166400000 | 814.64 |
1216252800000 | 852.25 |
1216339200000 | 889.19 |
1216598400000 | 882.62 |
1216684800000 | 882.92 |
1216771200000 | 921.73 |
1216857600000 | 890.81 |
1216944000000 | 890.09 |
1217203200000 | 856.54 |
1217289600000 | 870.77 |
1217376000000 | 881.69 |
1217462400000 | 868.31 |
1217548800000 | 864.17 |
1217808000000 | 861.32 |
1217894400000 | 920.37 |
1217980800000 | 924.56 |
1218067200000 | 907.49 |
1218153600000 | 945.99 |
1218412800000 | 965.3 |
1218499200000 | 961.9 |
1218585600000 | 904.53 |
1218672000000 | 902.53 |
1218758400000 | 926.61 |
1219017600000 | 910.07 |
1219104000000 | 874.73 |
1219190400000 | 870.46 |
1219276800000 | 855.94 |
1219363200000 | 886.64 |
1219622400000 | 883.51 |
1219708800000 | 880.53 |
1219795200000 | 868.25 |
1219881600000 | 882.66 |
1219968000000 | 889.85 |
1220227200000 | 898.13 |
1220313600000 | 928.98 |
1220400000000 | 905.25 |
1220486400000 | 879.43 |
1220572800000 | 865.33 |
1220832000000 | 896.66 |
1220918400000 | 907 |
1221004800000 | 884.19 |
1221091200000 | 881.87 |
1221177600000 | 893.53 |
1221436800000 | 885.35 |
1221523200000 | 873.64 |
1221609600000 | 841.66 |
1221696000000 | 834.11 |
1221782400000 | 884.41 |
1222041600000 | 851.52 |
1222128000000 | 815.73 |
1222214400000 | 814.1 |
1222300800000 | 816.99 |
1222387200000 | 800.95 |
1222646400000 | 758.45 |
1222732800000 | 783.22 |
1222819200000 | 787.7 |
1222905600000 | 786.35 |
1222992000000 | 778.7 |
1223251200000 | 720.8 |
1223337600000 | 707.09 |
1223424000000 | 680.45 |
1223510400000 | 678.6 |
1223596800000 | 626.58 |
1223856000000 | 691.67 |
1223942400000 | 725.33 |
1224028800000 | 680.81 |
1224115200000 | 637.5 |
1224201600000 | 646.06 |
1224460800000 | 665.41 |
1224547200000 | 679.37 |
1224633600000 | 660.72 |
1224720000000 | 637.53 |
1224806400000 | 601.67 |
1225065600000 | 580.21 |
1225152000000 | 582.22 |
1225238400000 | 629.7 |
1225324800000 | 639.94 |
1225411200000 | 646.01 |
1225670400000 | 648.16 |
1225756800000 | 682.75 |
1225843200000 | 680.96 |
1225929600000 | 651.44 |
1226016000000 | 659.13 |
1226275200000 | 660.37 |
1226361600000 | 630.59 |
1226448000000 | 598.72 |
1226534400000 | 587.53 |
1226620800000 | 584.08 |
1226880000000 | 568.16 |
1226966400000 | 566.88 |
1227052800000 | 554.11 |
1227139200000 | 538.6 |
1227225600000 | 537.01 |
1227484800000 | 569.66 |
1227571200000 | 582.8 |
1227657600000 | 597.39 |
1227744000000 | 613.93 |
1227830400000 | 636.17 |
1228089600000 | 590.54 |
1228176000000 | 607.2 |
1228262400000 | 602.93 |
1228348800000 | 602.37 |
1228435200000 | 576.37 |
1228694400000 | 611.92 |
1228780800000 | 627.71 |
1228867200000 | 625.39 |
1228953600000 | 617.35 |
1229040000000 | 603.6 |
1229299200000 | 602.7 |
1229385600000 | 608.98 |
1229472000000 | 604.38 |
1229558400000 | 608.39 |
1229644800000 | 606.41 |
1229904000000 | 591.71 |
1229990400000 | 599.45 |
1230076800000 | 595.16 |
1230508800000 | 589.81 |
1230595200000 | 596.16 |
1230681600000 | 606.94 |
1230854400000 | 625.97 |
1231113600000 | 648.74 |
1231200000000 | 658.9 |
1231286400000 | 643.75 |
1231372800000 | 633.83 |
1231459200000 | 642.3 |
1231718400000 | 628.14 |
1231804800000 | 623.33 |
1231891200000 | 593.93 |
1231977600000 | 583.5 |
1232064000000 | 590.98 |
1232323200000 | 579.28 |
1232409600000 | 557.55 |
1232496000000 | 555.19 |
1232582400000 | 549.97 |
1232668800000 | 545.52 |
1232928000000 | 549.28 |
1233014400000 | 559.4 |
1233100800000 | 579.63 |
1233187200000 | 568.71 |
1233273600000 | 575.41 |
1233532800000 | 554.71 |
1233619200000 | 565.85 |
1233705600000 | 591.09 |
1233792000000 | 603.75 |
1233878400000 | 627.13 |
1234137600000 | 627.75 |
1234224000000 | 605.12 |
1234310400000 | 600.89 |
1234396800000 | 589.23 |
1234483200000 | 594.58 |
1234742400000 | 587.18 |
1234828800000 | 579.38 |
1234915200000 | 576.48 |
1235001600000 | 576.67 |
1235088000000 | 560.58 |
1235347200000 | 551.91 |
1235433600000 | 546.99 |
1235520000000 | 546.46 |
1235606400000 | 558.26 |
1235692800000 | 549.13 |
1235952000000 | 530.71 |
1236038400000 | 520.83 |
1236124800000 | 541.51 |
1236211200000 | 514.03 |
1236297600000 | 502.25 |
1236556800000 | 496.71 |
1236643200000 | 517.71 |
1236729600000 | 523.12 |
1236816000000 | 513.5 |
1236902400000 | 521.48 |
1237161600000 | 537.76 |
1237248000000 | 527.58 |
1237334400000 | 525.26 |
1237420800000 | 531.52 |
1237507200000 | 531.72 |
1237766400000 | 539.67 |
1237852800000 | 545.55 |
1237939200000 | 537.27 |
1238025600000 | 531.31 |
1238112000000 | 527.14 |
1238371200000 | 514.37 |
1238457600000 | 535.59 |
1238544000000 | 556.5 |
1238630400000 | 583.87 |
1238716800000 | 591.7 |
1238976000000 | 594.16 |
1239062400000 | 577.83 |
1239148800000 | 584.02 |
1239235200000 | 605.14 |
1239667200000 | 619.85 |
1239753600000 | 620.48 |
1239840000000 | 634.46 |
1239926400000 | 638.41 |
1240185600000 | 607.03 |
1240272000000 | 611.49 |
1240358400000 | 618.76 |
1240444800000 | 635.91 |
1240531200000 | 643.97 |
1240790400000 | 627.79 |
1240876800000 | 612.94 |
1240963200000 | 632.44 |
1241049600000 | 637.5 |
1241136000000 | 635.64 |
1241395200000 | 646.41 |
1241481600000 | 665.08 |
1241568000000 | 685.42 |
1241654400000 | 666.56 |
1241740800000 | 667.12 |
1242000000000 | 647.31 |
1242086400000 | 649.01 |
1242172800000 | 632.28 |
1242259200000 | 634.04 |
1242345600000 | 633.52 |
1242604800000 | 652.19 |
1242691200000 | 667.58 |
1242777600000 | 669.06 |
1242864000000 | 652.79 |
1242950400000 | 646.53 |
1243209600000 | 648.67 |
1243296000000 | 653.77 |
1243382400000 | 664.62 |
1243468800000 | 651.52 |
1243555200000 | 648.83 |
1243814400000 | 667.83 |
1243900800000 | 664.18 |
1243987200000 | 655.85 |
1244073600000 | 650.93 |
1244160000000 | 651.61 |
1244419200000 | 650.4 |
1244505600000 | 648.72 |
1244592000000 | 652.6 |
1244678400000 | 651.92 |
1244764800000 | 649.17 |
1245024000000 | 632.44 |
1245110400000 | 631.18 |
1245196800000 | 620 |
1245283200000 | 616.86 |
1245369600000 | 630.79 |
1245628800000 | 610.25 |
1245715200000 | 606.09 |
1245801600000 | 621.26 |
1245888000000 | 619.68 |
1245974400000 | 618.12 |
1246233600000 | 626.56 |
1246320000000 | 620.24 |
1246406400000 | 627.4 |
1246492800000 | 614.91 |
1246579200000 | 614.99 |
1246838400000 | 610.6 |
1246924800000 | 604.87 |
1247011200000 | 596.26 |
1247097600000 | 598.62 |
1247184000000 | 596.49 |
1247443200000 | 602.97 |
1247529600000 | 613.29 |
1247616000000 | 623.29 |
1247702400000 | 622.99 |
1247788800000 | 613.88 |
1248048000000 | 624.37 |
1248134400000 | 627.28 |
1248220800000 | 628.78 |
1248307200000 | 626.8099 |
1248393600000 | 618.27 |
1248652800000 | 614.88 |
1248739200000 | 607.95 |
1248825600000 | 613.19 |
1248912000000 | 621.1799 |
1248998400000 | 629.98 |
1249257600000 | 642.22 |
1249344000000 | 646.37 |
1249430400000 | 661.23 |
1249516800000 | 671.27 |
1249603200000 | 675.52 |
1249862400000 | 676.11 |
1249948800000 | 657.6799 |
1250035200000 | 658.97 |
1250121600000 | 662.9299 |
1250208000000 | 660.3099 |
1250467200000 | 645.28 |
1250553600000 | 657.85 |
1250640000000 | 653.9299 |
1250726400000 | 664.54 |
1250812800000 | 679.44 |
1251072000000 | 685.3 |
1251158400000 | 690.21 |
1251244800000 | 687.44 |
1251331200000 | 686.78 |
1251417600000 | 693.11 |
1251676800000 | 691.6 |
1251763200000 | 672.17 |
1251849600000 | 672.94 |
1251936000000 | 679.29 |
1252022400000 | 687.03 |
1252281600000 | 705.1 |
1252368000000 | 722.24 |
1252454400000 | 726.77 |
1252540800000 | 732.84 |
1252627200000 | 743.65 |
1252886400000 | 734.92 |
1252972800000 | 733.02 |
1253059200000 | 743.99 |
1253145600000 | 747.46 |
1253232000000 | 739.99 |
1253491200000 | 733.54 |
1253577600000 | 747.22 |
1253664000000 | 745.55 |
1253750400000 | 726.91 |
1253836800000 | 717.79 |
1254096000000 | 724.92 |
1254182400000 | 730.34 |
1254268800000 | 726.42 |
1254355200000 | 723.3099 |
1254441600000 | 705.01 |
1254700800000 | 710.89 |
1254787200000 | 719.1799 |
1254873600000 | 721.54 |
1254960000000 | 727.39 |
1255046400000 | 724.71 |
1255305600000 | 721.1 |
1255392000000 | 715.97 |
1255478400000 | 722.21 |
1255564800000 | 721.44 |
1255651200000 | 716.9299 |
1255910400000 | 725.65 |
1255996800000 | 722.3099 |
1256083200000 | 724.8099 |
1256169600000 | 712.39 |
1256256000000 | 703.41 |
1256515200000 | 692.59 |
1256601600000 | 690.39 |
1256688000000 | 669.02 |
1256774400000 | 685.24 |
1256860800000 | 675.91 |
1257120000000 | 673.65 |
1257206400000 | 674.15 |
1257292800000 | 695.99 |
1257379200000 | 694.74 |
1257465600000 | 704.02 |
1257724800000 | 710.53 |
1257811200000 | 700.24 |
1257897600000 | 698.47 |
1257984000000 | 710.51 |
1258070400000 | 721.04 |
1258329600000 | 726.54 |
1258416000000 | 730.39 |
1258502400000 | 724.65 |
1258588800000 | 711.29 |
1258675200000 | 701.59 |
1258934400000 | 711.87 |
1259020800000 | 704.4299 |
1259107200000 | 715.54 |
1259193600000 | 694.26 |
1259280000000 | 705.49 |
1259539200000 | 697.34 |
1259625600000 | 715.3 |
1259712000000 | 721.53 |
1259798400000 | 726.79 |
1259884800000 | 735.52 |
1260144000000 | 734.53 |
1260230400000 | 728.92 |
1260316800000 | 725.12 |
1260403200000 | 731.99 |
1260489600000 | 745.35 |
1260748800000 | 749.15 |
1260835200000 | 754.01 |
1260921600000 | 759.0599 |
1261008000000 | 745.51 |
1261094400000 | 743.32 |
1261353600000 | 753.16 |
1261440000000 | 752.35 |
1261526400000 | 750.4299 |
1261612800000 | 748.59 |
1261958400000 | 750.22 |
1262044800000 | 752 |
1262131200000 | 750.76 |
1262217600000 | 752.7 |
1262563200000 | 763.09 |
1262649600000 | 763.3 |
1262736000000 | 769.27 |
1262822400000 | 764.29 |
1262908800000 | 774.14 |
1263168000000 | 776.75 |
1263254400000 | 763.12 |
1263340800000 | 769.64 |
1263427200000 | 776.95 |
1263513600000 | 777.72 |
1263772800000 | 785.6 |
1263859200000 | 789.23 |
1263945600000 | 790.4 |
1264032000000 | 789.73 |
1264118400000 | 773.1799 |
1264377600000 | 773.41 |
1264464000000 | 780.59 |
1264550400000 | 776.54 |
1264636800000 | 776.01 |
1264723200000 | 778.49 |
1264982400000 | 781.24 |
1265068800000 | 796.09 |
1265155200000 | 789.37 |
1265241600000 | 771.03 |
1265328000000 | 761.4299 |
1265587200000 | 758.95 |
1265673600000 | 756.55 |
1265760000000 | 768.95 |
1265846400000 | 763.1 |
1265932800000 | 759.53 |
1266192000000 | 765.2 |
1266278400000 | 764 |
1266364800000 | 785.28 |
1266451200000 | 787.0599 |
1266537600000 | 794.76 |
1266796800000 | 789.17 |
1266883200000 | 782.5599 |
1266969600000 | 785.26 |
1267056000000 | 778.12 |
1267142400000 | 781.51 |
1267401600000 | 791.3099 |
1267488000000 | 803.63 |
1267574400000 | 801.59 |
1267660800000 | 802.22 |
1267747200000 | 812.11 |
1268006400000 | 805.69 |
1268092800000 | 805.11 |
1268179200000 | 806.26 |
1268265600000 | 813.78 |
1268352000000 | 819.37 |
1268611200000 | 813.45 |
1268697600000 | 821.12 |
1268784000000 | 834.75 |
1268870400000 | 842.02 |
1268956800000 | 841.4 |
1269216000000 | 840.78 |
1269302400000 | 852.64 |
1269388800000 | 852.87 |
1269475200000 | 872.51 |
1269561600000 | 869.14 |
1269820800000 | 867.89 |
1269907200000 | 868.43 |
1269993600000 | 861.79 |
1270080000000 | 882.93 |
1270512000000 | 889.8 |
1270598400000 | 886.1 |
1270684800000 | 881.69 |
1270771200000 | 896.99 |
1271030400000 | 890.2 |
1271116800000 | 886.8 |
1271203200000 | 887.27 |
1271289600000 | 896.19 |
1271376000000 | 878.43 |
1271635200000 | 869.83 |
1271721600000 | 879.77 |
1271808000000 | 888.82 |
1271894400000 | 889.51 |
1271980800000 | 909.98 |
1272240000000 | 926.2 |
1272326400000 | 900.31 |
1272412800000 | 880.95 |
1272499200000 | 899.03 |
1272585600000 | 895.2 |
1272844800000 | 898.58 |
1272931200000 | 878.27 |
1273017600000 | 862.62 |
1273104000000 | 851.52 |
1273190400000 | 805.77 |
1273449600000 | 856.15 |
1273536000000 | 854.85 |
1273622400000 | 881.84 |
1273708800000 | 885.62 |
1273795200000 | 864.8 |
1274054400000 | 856.07 |
1274140800000 | 863.73 |
1274227200000 | 838.46 |
1274313600000 | 821.05 |
1274400000000 | 811.75 |
1274659200000 | 815.91 |
1274745600000 | 795.53 |
1274832000000 | 820.49 |
1274918400000 | 841.16 |
1275004800000 | 838.51 |
1275264000000 | 844.4 |
1275350400000 | 852.33 |
1275436800000 | 859.31 |
1275523200000 | 878.47 |
1275609600000 | 862.79 |
1275868800000 | 856.47 |
1275955200000 | 836.82 |
1276041600000 | 858.61 |
1276128000000 | 874.57 |
1276214400000 | 876.8 |
1276473600000 | 892.03 |
1276560000000 | 901.77 |
1276646400000 | 901.45 |
1276732800000 | 895.2 |
1276819200000 | 898.02 |
1277078400000 | 888.89 |
1277164800000 | 885.22 |
1277251200000 | 884.89 |
1277337600000 | 867.59 |
1277424000000 | 863.52 |
1277683200000 | 872.03 |
1277769600000 | 844.51 |
1277856000000 | 829.72 |
1277942400000 | 808.51 |
1278028800000 | 817.6799 |
1278288000000 | 816.7 |
1278374400000 | 835.48 |
1278460800000 | 841.14 |
1278547200000 | 852.79 |
1278633600000 | 855.02 |
1278892800000 | 856.76 |
1278979200000 | 876.29 |
1279065600000 | 877.32 |
1279152000000 | 862.57 |
1279238400000 | 851.87 |
1279497600000 | 839.67 |
1279584000000 | 841.47 |
1279670400000 | 860.27 |
1279756800000 | 877.31 |
1279843200000 | 891.84 |
1280102400000 | 894.3 |
1280188800000 | 882.74 |
1280275200000 | 874.13 |
1280361600000 | 868.4 |
1280448000000 | 870.11 |
1280707200000 | 893.36 |
1280793600000 | 895.77 |
1280880000000 | 896.51 |
1280966400000 | 887.85 |
1281052800000 | 879.24 |
1281312000000 | 890.27 |
1281398400000 | 867.14 |
1281484800000 | 849.9 |
1281571200000 | 841.35 |
1281657600000 | 843.31 |
1281916800000 | 843.13 |
1282003200000 | 854.76 |
1282089600000 | 855.28 |
1282176000000 | 849.15 |
1282262400000 | 838.33 |
1282521600000 | 844.59 |
1282608000000 | 835.88 |
1282694400000 | 832.28 |
1282780800000 | 843.15 |
1282867200000 | 847.22 |
1283126400000 | 848.57 |
1283212800000 | 842.43 |
1283299200000 | 868.79 |
1283385600000 | 872.93 |
1283472000000 | 879.3 |
1283731200000 | 877.14 |
1283817600000 | 878.48 |
1283904000000 | 887.13 |
1283990400000 | 902.72 |
1284076800000 | 901.34 |
1284336000000 | 906.26 |
1284422400000 | 901.34 |
1284508800000 | 900.17 |
1284595200000 | 890.71 |
1284681600000 | 894.37 |
1284940800000 | 903.51 |
1285027200000 | 903.51 |
1285113600000 | 884.19 |
1285200000000 | 886.16 |
1285286400000 | 892.11 |
1285545600000 | 892.04 |
1285632000000 | 884.33 |
1285718400000 | 890.47 |
1285804800000 | 876.75 |
1285891200000 | 870.34 |
1286150400000 | 869.22 |
1286236800000 | 886.29 |
1286323200000 | 895.61 |
1286409600000 | 891.35 |
1286496000000 | 894.93 |
1286755200000 | 899.29 |
1286841600000 | 900.75 |
1286928000000 | 904.07 |
1287014400000 | 900.04 |
1287100800000 | 905.41 |
1287360000000 | 912.75 |
1287446400000 | 907.37 |
1287532800000 | 908.76 |
1287619200000 | 912.35 |
1287705600000 | 913.81 |
1287964800000 | 916.72 |
1288051200000 | 926.81 |
1288137600000 | 923.8 |
1288224000000 | 922.61 |
1288310400000 | 919.9 |
1288569600000 | 925.48 |
1288656000000 | 924.75 |
1288742400000 | 926.33 |
1288828800000 | 936.68 |
1288915200000 | 945.52 |
1289174400000 | 951.77 |
1289260800000 | 946.23 |
1289347200000 | 939.1 |
1289433600000 | 935.6 |
1289520000000 | 936.96 |
1289779200000 | 941.09 |
1289865600000 | 916.35 |
1289952000000 | 921.86 |
1290038400000 | 941.58 |
1290124800000 | 935.72 |
1290384000000 | 941.49 |
1290470400000 | 929.12 |
1290556800000 | 955.5 |
1290643200000 | 959.45 |
1290729600000 | 958.79 |
1290988800000 | 945.42 |
1291075200000 | 949.31 |
1291161600000 | 965.83 |
1291248000000 | 983.9 |
1291334400000 | 972.97 |
1291593600000 | 982.85 |
1291680000000 | 988.51 |
1291766400000 | 992.93 |
1291852800000 | 988.85 |
1291939200000 | 989.86 |
1292198400000 | 986.06 |
1292284800000 | 980.41 |
1292371200000 | 973.79 |
1292457600000 | 982.42 |
1292544000000 | 981.53 |
1292803200000 | 984.65 |
1292889600000 | 991.18 |
1292976000000 | 1001.31 |
1293062400000 | 1005.15 |
1293148800000 | 1002.53 |
1293408000000 | 996.98 |
1293494400000 | 997.09 |
1293580800000 | 1001.13 |
1293667200000 | 986.41 |
1293753600000 | 984.45 |
1294012800000 | 984.8 |
1294099200000 | 1006.55 |
1294185600000 | 1013.16 |
1294272000000 | 1030.32 |
1294358400000 | 1039.1099 |
1294617600000 | 1031.48 |
1294704000000 | 1047.8599 |
1294790400000 | 1045.1099 |
1294876800000 | 1023.96 |
1294963200000 | 1024.66 |
1295222400000 | 1028.71 |
1295308800000 | 1032.66 |
1295395200000 | 1009.29 |
1295481600000 | 981.69 |
1295568000000 | 982.46 |
1295827200000 | 986.33 |
1295913600000 | 976.22 |
1296000000000 | 992.48 |
1296086400000 | 984.21 |
1296172800000 | 975.26 |
1296432000000 | 969.96 |
1296518400000 | 976.91 |
1296604800000 | 975.56 |
1296691200000 | 984.39 |
1296777600000 | 986.39 |
1297036800000 | 1001.01 |
1297123200000 | 1001.04 |
1297209600000 | 999.34 |
1297296000000 | 990.43 |
1297382400000 | 990.98 |
1297641600000 | 993.06 |
1297728000000 | 995.35 |
1297814400000 | 1002.94 |
1297900800000 | 1005.13 |
1297987200000 | 1007.48 |
1298246400000 | 991.81 |
1298332800000 | 980.07 |
1298419200000 | 956.93 |
1298505600000 | 938.46 |
1298592000000 | 955.97 |
1298851200000 | 961.64 |
1298937600000 | 945.06 |
1299024000000 | 933.87 |
1299110400000 | 945.81 |
1299196800000 | 930.76 |
1299456000000 | 926.6 |
1299542400000 | 935.16 |
1299628800000 | 944.57 |
1299715200000 | 933.8 |
1299801600000 | 920.79 |
1300060800000 | 906.9 |
1300147200000 | 885.94 |
1300233600000 | 874.14 |
1300320000000 | 888.82 |
1300406400000 | 887.12 |
1300665600000 | 900.89 |
1300752000000 | 897.33 |
1300838400000 | 894.47 |
1300924800000 | 903.7 |
1301011200000 | 904.61 |
1301270400000 | 899.15 |
1301356800000 | 910.68 |
1301443200000 | 917.39 |
1301529600000 | 905.91 |
1301616000000 | 908.61 |
1301875200000 | 908.1 |
1301961600000 | 908.21 |
1302048000000 | 910.44 |
1302134400000 | 907.17 |
1302220800000 | 897.14 |
1302480000000 | 890.48 |
1302566400000 | 895.53 |
1302652800000 | 904.54 |
1302739200000 | 908.08 |
1302825600000 | 911.06 |
1303084800000 | 901.99 |
1303171200000 | 907.08 |
1303257600000 | 920.38 |
1303344000000 | 917.89 |
1303776000000 | 916.89 |
1303862400000 | 932.69 |
1303948800000 | 930.32 |
1304035200000 | 931.19 |
1304294400000 | 929.33 |
1304380800000 | 921.07 |
1304467200000 | 910.64 |
1304553600000 | 926.02 |
1304640000000 | 943.39 |
1304899200000 | 941.13 |
1304985600000 | 951.34 |
1305072000000 | 959.05 |
1305158400000 | 963.11 |
1305244800000 | 959.59 |
1305504000000 | 956.03 |
1305590400000 | 946.18 |
1305676800000 | 942.22 |
1305763200000 | 953.44 |
1305849600000 | 953.46 |
1306108800000 | 933.02 |
1306195200000 | 928.12 |
1306281600000 | 936.02 |
1306368000000 | 934.62 |
1306454400000 | 943.48 |
1306713600000 | 943.38 |
1306800000000 | 943.79 |
1306886400000 | 935.23 |
1306972800000 | 924.9 |
1307059200000 | 918.03 |
1307318400000 | 912.08 |
1307404800000 | 911.66 |
1307491200000 | 897.38 |
1307577600000 | 908.82 |
1307664000000 | 896.89 |
1307923200000 | 898.88 |
1308009600000 | 903.08 |
1308096000000 | 897.88 |
1308182400000 | 889.62 |
1308268800000 | 888.62 |
1308528000000 | 887.72 |
1308614400000 | 905.85 |
1308700800000 | 902.28 |
1308787200000 | 900.45 |
1308873600000 | 907.67 |
1309132800000 | 908.54 |
1309219200000 | 914.89 |
1309305600000 | 921.84 |
1309392000000 | 923.69 |
1309478400000 | 931.97 |
1309737600000 | 937.14 |
1309824000000 | 940.72 |
1309910400000 | 939.86 |
1309996800000 | 937.25 |
1310083200000 | 936.47 |
1310342400000 | 925.83 |
1310428800000 | 907.56 |
1310515200000 | 906.78 |
1310601600000 | 889.43 |
1310688000000 | 891.2 |
1310947200000 | 870.59 |
1311033600000 | 880.07 |
1311120000000 | 890.27 |
1311206400000 | 894.49 |
1311292800000 | 912.22 |
1311552000000 | 905.61 |
1311638400000 | 902.01 |
1311724800000 | 895.78 |
1311811200000 | 888.21 |
1311897600000 | 882.93 |
1312156800000 | 874.15 |
1312243200000 | 851.63 |
1312329600000 | 836.84 |
1312416000000 | 805.59 |
1312502400000 | 802.97 |
1312761600000 | 762.41 |
1312848000000 | 782.64 |
1312934400000 | 759.25 |
1313020800000 | 771.8099 |
1313107200000 | 799.66 |
1313366400000 | 801.83 |
1313452800000 | 795.52 |
1313539200000 | 799.58 |
1313625600000 | 761.58 |
1313712000000 | 750.66 |
1313971200000 | 756.23 |
1314057600000 | 755.49 |
1314144000000 | 759.1 |
1314230400000 | 753.28 |
1314316800000 | 753.85 |
1314576000000 | 756.3099 |
1314662400000 | 774.14 |
1314748800000 | 797.17 |
1314835200000 | 796.52 |
1314921600000 | 780.8099 |
1315180800000 | 753.38 |
1315267200000 | 757.97 |
1315353600000 | 783.95 |
1315440000000 | 792.19 |
1315526400000 | 777.08 |
1315785600000 | 763.82 |
1315872000000 | 766.38 |
1315958400000 | 786.86 |
1316044800000 | 794.46 |
1316131200000 | 799.29 |
1316390400000 | 785.72 |
1316476800000 | 795.8099 |
1316563200000 | 779.8099 |
1316649600000 | 748.75 |
1316736000000 | 753.85 |
1316995200000 | 764.57 |
1317081600000 | 787.65 |
1317168000000 | 772.95 |
1317254400000 | 774.97 |
1317340800000 | 768.7 |
1317600000000 | 761.84 |
1317686400000 | 738.22 |
1317772800000 | 750.79 |
1317859200000 | 765.1799 |
1317945600000 | 775.12 |
1318204800000 | 782.29 |
1318291200000 | 781.34 |
1318377600000 | 801.24 |
1318464000000 | 790.96 |
1318550400000 | 793.83 |
1318809600000 | 792.59 |
1318896000000 | 788.52 |
1318982400000 | 791.51 |
1319068800000 | 787.14 |
1319155200000 | 803.57 |
1319414400000 | 818.82 |
1319500800000 | 811.48 |
1319587200000 | 815.92 |
1319673600000 | 834.35 |
1319760000000 | 834.08 |
1320019200000 | 820.86 |
1320105600000 | 793.9299 |
1320192000000 | 801.2 |
1320278400000 | 819.87 |
1320364800000 | 806.55 |
1320624000000 | 807.85 |
1320710400000 | 805.49 |
1320796800000 | 796.38 |
1320883200000 | 791.24 |
1320969600000 | 809.24 |
1321228800000 | 799.67 |
1321315200000 | 794.49 |
1321401600000 | 794.59 |
1321488000000 | 786.66 |
1321574400000 | 782.64 |
1321833600000 | 764.79 |
1321920000000 | 752.87 |
1322006400000 | 742.86 |
1322092800000 | 745.77 |
1322179200000 | 753.47 |
1322438400000 | 771.3 |
1322524800000 | 783.41 |
1322611200000 | 811.7 |
1322697600000 | 804 |
1322784000000 | 808.17 |
1323043200000 | 812.23 |
1323129600000 | 809.73 |
1323216000000 | 811.5 |
1323302400000 | 798.04 |
1323388800000 | 801.67 |
1323648000000 | 794.34 |
1323734400000 | 795.59 |
1323820800000 | 780.89 |
1323907200000 | 791.67 |
1323993600000 | 791.08 |
1324252800000 | 796.7 |
1324339200000 | 811.23 |
1324425600000 | 807.0599 |
1324512000000 | 807.6799 |
1324598400000 | 813.23 |
1324944000000 | 814.04 |
1325030400000 | 819.71 |
1325116800000 | 823.65 |
1325203200000 | 828.01 |
1325462400000 | 830.8099 |
1325548800000 | 843.74 |
1325635200000 | 841.45 |
1325721600000 | 828.9299 |
1325808000000 | 838.08 |
1326067200000 | 839.17 |
1326153600000 | 850.31 |
1326240000000 | 853.98 |
1326326400000 | 849.28 |
1326412800000 | 852.98 |
1326672000000 | 841.58 |
1326758400000 | 846.87 |
1326844800000 | 859.07 |
1326931200000 | 871.94 |
1327017600000 | 872.32 |
1327276800000 | 874.49 |
1327363200000 | 866.84 |
1327449600000 | 869.52 |
1327536000000 | 876.77 |
1327622400000 | 873.36 |
1327881600000 | 864.08 |
1327968000000 | 872.16 |
1328054400000 | 888.77 |
1328140800000 | 891.86 |
1328227200000 | 916.92 |
1328486400000 | 915.26 |
1328572800000 | 906.55 |
1328659200000 | 899.4 |
1328745600000 | 903.62 |
1328832000000 | 902.2 |
1329091200000 | 903.81 |
1329177600000 | 897.39 |
1329264000000 | 907.36 |
1329350400000 | 905.65 |
1329436800000 | 912.17 |
1329696000000 | 915.15 |
1329782400000 | 902.77 |
1329868800000 | 894.53 |
1329955200000 | 887.93 |
1330041600000 | 886.38 |
1330300800000 | 886.79 |
1330387200000 | 886.55 |
1330473600000 | 893.76 |
1330560000000 | 905.58 |
1330646400000 | 909.12 |
1330905600000 | 902.1 |
1330992000000 | 882.81 |
1331078400000 | 898.06 |
1331164800000 | 905.92 |
1331251200000 | 911.25 |
1331510400000 | 910.1 |
1331596800000 | 933.24 |
1331683200000 | 934.78 |
1331769600000 | 930.76 |
1331856000000 | 938.02 |
1332115200000 | 934.14 |
1332201600000 | 927.76 |
1332288000000 | 928.35 |
1332374400000 | 926.89 |
1332460800000 | 930 |
1332720000000 | 939.77 |
1332806400000 | 937.32 |
1332892800000 | 935.95 |
1332979200000 | 927.11 |
1333065600000 | 936.51 |
1333324800000 | 948.26 |
1333411200000 | 938.36 |
1333497600000 | 919.59 |
1333584000000 | 925.5 |
1334016000000 | 902.78 |
1334102400000 | 908.12 |
1334188800000 | 926.53 |
1334275200000 | 913.3 |
1334534400000 | 911.2 |
1334620800000 | 928.27 |
1334707200000 | 930.46 |
1334793600000 | 934.53 |
1334880000000 | 935.01 |
1335139200000 | 914.87 |
1335225600000 | 923.03 |
1335312000000 | 933.42 |
1335398400000 | 937.56 |
1335484800000 | 946.71 |
1335744000000 | 940.14 |
1335830400000 | 951.36 |
1335916800000 | 959.03 |
1336003200000 | 961.82 |
1336089600000 | 944.71 |
1336348800000 | 949.93 |
1336435200000 | 928.81 |
1336521600000 | 933.43 |
1336608000000 | 939.05 |
1336694400000 | 947.88 |
1336953600000 | 932.89 |
1337040000000 | 928.28 |
1337126400000 | 926.87 |
1337212800000 | 912.38 |
1337299200000 | 893.09 |
1337558400000 | 900.64 |
1337644800000 | 919.4 |
1337731200000 | 903.48 |
1337817600000 | 913.48 |
1337904000000 | 914.6 |
1338163200000 | 924.26 |
1338249600000 | 931.31 |
1338336000000 | 920.59 |
1338422400000 | 919.82 |
1338508800000 | 901.92 |
1338768000000 | 894.9 |
1338854400000 | 895.86 |
1338940800000 | 908.37 |
1339027200000 | 924.09 |
1339113600000 | 922.43 |
1339372800000 | 919.08 |
1339459200000 | 919.14 |
1339545600000 | 911.06 |
1339632000000 | 907.02 |
1339718400000 | 914.07 |
1339977600000 | 922.99 |
1340064000000 | 942.19 |
1340150400000 | 957.48 |
1340236800000 | 961.95 |
1340323200000 | 947.81 |
1340582400000 | 945.58 |
1340668800000 | 949.37 |
1340755200000 | 957.2 |
1340841600000 | 946.95 |
1340928000000 | 958.46 |
1341187200000 | 970.18 |
1341273600000 | 973.75 |
1341360000000 | 977.81 |
1341446400000 | 976.68 |
1341532800000 | 977.6 |
1341792000000 | 975.43 |
1341878400000 | 973.26 |
1341964800000 | 973.18 |
1342051200000 | 960.05 |
1342137600000 | 971.17 |
1342396800000 | 979.85 |
1342483200000 | 975.38 |
1342569600000 | 986.23 |
1342656000000 | 1003.57 |
1342742400000 | 998.71 |
1343001600000 | 973.32 |
1343088000000 | 972.62 |
1343174400000 | 972.43 |
1343260800000 | 994.33 |
1343347200000 | 1006.99 |
1343606400000 | 1033.04 |
1343692800000 | 1011.53 |
1343779200000 | 1013.04 |
1343865600000 | 1012.35 |
1343952000000 | 1021.15 |
1344211200000 | 1021.86 |
1344297600000 | 1029.6199 |
1344384000000 | 1028.03 |
1344470400000 | 1027.91 |
1344556800000 | 1032.1099 |
1344816000000 | 1025.39 |
1344902400000 | 1032.9 |
1344988800000 | 1034.22 |
1345075200000 | 1027.97 |
1345161600000 | 1037.69 |
1345420800000 | 1034.01 |
1345507200000 | 1037.42 |
1345593600000 | 1024.21 |
1345680000000 | 1017.12 |
1345766400000 | 1016.59 |
1346025600000 | 1017.22 |
1346112000000 | 1014.51 |
1346198400000 | 1017.71 |
1346284800000 | 1018.05 |
1346371200000 | 1013.99 |
1346630400000 | 1019.33 |
1346716800000 | 1007.19 |
1346803200000 | 1013.84 |
1346889600000 | 1036.14 |
1346976000000 | 1037.64 |
1347235200000 | 1042.15 |
1347321600000 | 1040.9 |
1347408000000 | 1038.96 |
1347494400000 | 1042.34 |
1347580800000 | 1040.79 |
1347840000000 | 1043.48 |
1347926400000 | 1043.06 |
1348012800000 | 1045.31 |
1348099200000 | 1055.26 |
1348185600000 | 1055.9 |
1348444800000 | 1057.98 |
1348531200000 | 1068.83 |
1348617600000 | 1051.97 |
1348704000000 | 1045.1199 |
1348790400000 | 1032.31 |
1349049600000 | 1043.68 |
1349136000000 | 1041.66 |
1349222400000 | 1044.07 |
1349308800000 | 1049.91 |
1349395200000 | 1055.68 |
1349654400000 | 1046.41 |
1349740800000 | 1041.38 |
1349827200000 | 1032.43 |
1349913600000 | 1040.1199 |
1350000000000 | 1032.91 |
1350259200000 | 1036.3599 |
1350345600000 | 1042.27 |
1350432000000 | 1036.57 |
1350518400000 | 1040.16 |
1350604800000 | 1037.69 |
1350864000000 | 1031.43 |
1350950400000 | 1017.01 |
1351036800000 | 1020.53 |
1351123200000 | 1036.76 |
1351209600000 | 1031.72 |
1351468800000 | 1029.08 |
1351555200000 | 1036.52 |
1351641600000 | 1035.1 |
1351728000000 | 1056.05 |
1351814400000 | 1066.27 |
1352073600000 | 1060.67 |
1352160000000 | 1071.03 |
1352246400000 | 1063.8 |
1352332800000 | 1062.92 |
1352419200000 | 1062.8699 |
1352678400000 | 1063.34 |
1352764800000 | 1069.76 |
1352851200000 | 1060.98 |
1352937600000 | 1041.8699 |
1353024000000 | 1039.72 |
1353283200000 | 1053.8599 |
1353369600000 | 1071.85 |
1353456000000 | 1066.41 |
1353542400000 | 1077.02 |
1353628800000 | 1081.07 |
1353888000000 | 1081.32 |
1353974400000 | 1084.59 |
1354060800000 | 1086.43 |
1354147200000 | 1091.9 |
1354233600000 | 1086.94 |
1354492800000 | 1089.6199 |
1354579200000 | 1092.32 |
1354665600000 | 1094.95 |
1354752000000 | 1103.08 |
1354838400000 | 1107.03 |
1355097600000 | 1109.1 |
1355184000000 | 1114.17 |
1355270400000 | 1112.75 |
1355356800000 | 1107.41 |
1355443200000 | 1106.35 |
1355702400000 | 1108.22 |
1355788800000 | 1116.06 |
1355875200000 | 1124.51 |
1355961600000 | 1129.17 |
1356048000000 | 1119.82 |
1356307200000 | 1115.8699 |
1356566400000 | 1114.26 |
1356652800000 | 1108.85 |
1356912000000 | 1116.03 |
1357084800000 | 1136.13 |
1357171200000 | 1143.08 |
1357257600000 | 1146.25 |
1357516800000 | 1144.41 |
1357603200000 | 1137.67 |
1357689600000 | 1135.07 |
1357776000000 | 1131.06 |
1357862400000 | 1131.74 |
1358121600000 | 1126.1 |
1358208000000 | 1130.58 |
1358294400000 | 1136.38 |
1358380800000 | 1137.33 |
1358467200000 | 1144.89 |
1358726400000 | 1146.44 |
1358812800000 | 1150.25 |
1358899200000 | 1147.71 |
1358985600000 | 1156.94 |
1359072000000 | 1166.39 |
1359331200000 | 1160.43 |
1359417600000 | 1162.85 |
1359504000000 | 1159.15 |
1359590400000 | 1157.18 |
1359676800000 | 1165.7 |
1359936000000 | 1161.44 |
1360022400000 | 1162.66 |
1360108800000 | 1167.92 |
1360195200000 | 1183.31 |
1360281600000 | 1201.1099 |
1360540800000 | 1184.13 |
1360627200000 | 1186.67 |
1360713600000 | 1190.41 |
1360800000000 | 1191.21 |
1360886400000 | 1198.8 |
1361145600000 | 1190.42 |
1361232000000 | 1204.85 |
1361318400000 | 1191.66 |
1361404800000 | 1180.41 |
1361491200000 | 1190.98 |
1361750400000 | 1172.39 |
1361836800000 | 1170.7 |
1361923200000 | 1175.06 |
1362009600000 | 1192.8 |
1362096000000 | 1209.49 |
1362355200000 | 1209.63 |
1362441600000 | 1226.9 |
1362528000000 | 1227.13 |
1362614400000 | 1216.46 |
1362700800000 | 1216.59 |
1362960000000 | 1215.71 |
1363046400000 | 1226.5 |
1363132800000 | 1225.29 |
1363219200000 | 1237.69 |
1363305600000 | 1231.18 |
1363564800000 | 1239.1 |
1363651200000 | 1242.31 |
1363737600000 | 1238.28 |
1363824000000 | 1226.43 |
1363910400000 | 1223.6 |
1364169600000 | 1226.89 |
1364256000000 | 1223.73 |
1364342400000 | 1222.88 |
1364428800000 | 1236.76 |
1364860800000 | 1255.95 |
1364947200000 | 1245.71 |
1365033600000 | 1225.69 |
1365120000000 | 1183.66 |
1365379200000 | 1185.32 |
1365465600000 | 1179.69 |
1365552000000 | 1202.64 |
1365638400000 | 1215.6 |
1365724800000 | 1203.92 |
1365984000000 | 1195.18 |
1366070400000 | 1191.95 |
1366156800000 | 1188.01 |
1366243200000 | 1174.1 |
1366329600000 | 1177.59 |
1366588800000 | 1177.17 |
1366675200000 | 1212.97 |
1366761600000 | 1209.39 |
1366848000000 | 1226.3699 |
1366934400000 | 1223.77 |
1367193600000 | 1226.84 |
1367280000000 | 1214.69 |
1367366400000 | 1217.46 |
1367452800000 | 1231.3599 |
1367539200000 | 1245.88 |
1367798400000 | 1245.99 |
1367884800000 | 1241.3 |
1367971200000 | 1243.79 |
1368057600000 | 1241.74 |
1368144000000 | 1254.13 |
1368403200000 | 1249.54 |
1368489600000 | 1249.92 |
1368576000000 | 1270.78 |
1368662400000 | 1285.17 |
1368748800000 | 1286.98 |
1369008000000 | 1300.15 |
1369094400000 | 1291.42 |
1369180800000 | 1293.78 |
1369267200000 | 1269.8 |
1369353600000 | 1264.71 |
1369612800000 | 1266.98 |
1369699200000 | 1292.02 |
1369785600000 | 1260.32 |
1369872000000 | 1270.05 |
1369958400000 | 1269.08 |
1370217600000 | 1256.07 |
1370304000000 | 1264.35 |
1370390400000 | 1250.9 |
1370476800000 | 1235.04 |
1370563200000 | 1244.24 |
1370822400000 | 1252.51 |
1370908800000 | 1235.3699 |
1370995200000 | 1233.21 |
1371081600000 | 1239.19 |
1371168000000 | 1246.02 |
1371427200000 | 1246.3 |
1371513600000 | 1251.6099 |
1371600000000 | 1250.45 |
1371686400000 | 1236.45 |
1371772800000 | 1231.6199 |
1372032000000 | 1206.6 |
1372118400000 | 1230.69 |
1372204800000 | 1248.6199 |
1372291200000 | 1256.6199 |
1372377600000 | 1253.96 |
1372636800000 | 1290.29 |
1372723200000 | 1286.47 |
1372809600000 | 1286.77 |
1372896000000 | 1309.88 |
1372982400000 | 1288.33 |
1373241600000 | 1300.97 |
1373328000000 | 1303.79 |
1373414400000 | 1303.06 |
1373500800000 | 1303.14 |
1373587200000 | 1304.3 |
1373846400000 | 1306.39 |
1373932800000 | 1287.8699 |
1374019200000 | 1299.15 |
1374105600000 | 1322.6099 |
1374192000000 | 1319.43 |
1374451200000 | 1314.1199 |
1374537600000 | 1297.01 |
1374624000000 | 1320.88 |
1374710400000 | 1316.24 |
1374796800000 | 1304.82 |
1375056000000 | 1305.95 |
1375142400000 | 1312.59 |
1375228800000 | 1309.23 |
1375315200000 | 1329.99 |
1375401600000 | 1330.01 |
1375660800000 | 1340.8599 |
1375747200000 | 1343.34 |
1375833600000 | 1324.42 |
1375920000000 | 1321.1 |
1376006400000 | 1316.27 |
1376265600000 | 1311.09 |
1376352000000 | 1319.64 |
1376438400000 | 1321.58 |
1376524800000 | 1292.71 |
1376611200000 | 1288.75 |
1376870400000 | 1296.93 |
1376956800000 | 1298.19 |
1377043200000 | 1294.15 |
1377129600000 | 1300.8599 |
1377216000000 | 1303.97 |
1377475200000 | 1302.06 |
1377561600000 | 1271.08 |
1377648000000 | 1251.52 |
1377734400000 | 1280.51 |
1377820800000 | 1263.96 |
1378080000000 | 1289.26 |
1378166400000 | 1280.4 |
1378252800000 | 1264.7 |
1378339200000 | 1277.47 |
1378425600000 | 1284.28 |
1378684800000 | 1289.88 |
1378771200000 | 1311.55 |
1378857600000 | 1309.56 |
1378944000000 | 1307.67 |
1379030400000 | 1314.1 |
1379289600000 | 1327.71 |
1379376000000 | 1320.38 |
1379462400000 | 1308.69 |
1379548800000 | 1302.99 |
1379635200000 | 1306.84 |
1379894400000 | 1296.89 |
1379980800000 | 1295.29 |
1380067200000 | 1291.8599 |
1380153600000 | 1291.56 |
1380240000000 | 1289.7 |
1380499200000 | 1289.94 |
1380585600000 | 1305.48 |
1380672000000 | 1292 |
1380758400000 | 1286.45 |
1380844800000 | 1282.46 |
1381104000000 | 1277.77 |
1381190400000 | 1260.17 |
1381276800000 | 1257.77 |
1381363200000 | 1279.94 |
1381449600000 | 1291.09 |
1381708800000 | 1297.35 |
1381795200000 | 1306.79 |
1381881600000 | 1305.8599 |
1381968000000 | 1310.55 |
1382054400000 | 1335.01 |
1382313600000 | 1339.8699 |
1382400000000 | 1334.05 |
1382486400000 | 1335.16 |
1382572800000 | 1331.23 |
1382659200000 | 1325.17 |
1382918400000 | 1313.65 |
1383004800000 | 1316.56 |
1383091200000 | 1322.2 |
1383177600000 | 1327.67 |
1383264000000 | 1327.48 |
1383523200000 | 1309.07 |
1383609600000 | 1317.56 |
1383696000000 | 1330.73 |
1383782400000 | 1334.95 |
1383868800000 | 1345.18 |
1384128000000 | 1344.8 |
1384214400000 | 1340.41 |
1384300800000 | 1325.8699 |
1384387200000 | 1332.23 |
1384473600000 | 1332.3699 |
1384732800000 | 1329.41 |
1384819200000 | 1329.03 |
1384905600000 | 1338.15 |
1384992000000 | 1342.78 |
1385078400000 | 1344.1 |
1385337600000 | 1363.19 |
1385424000000 | 1365.65 |
1385510400000 | 1369.01 |
1385596800000 | 1373.55 |
1385683200000 | 1379.15 |
1385942400000 | 1384.05 |
1386028800000 | 1363.76 |
1386115200000 | 1364.08 |
1386201600000 | 1354.59 |
1386288000000 | 1356.6199 |
1386547200000 | 1366.31 |
1386633600000 | 1356.23 |
1386720000000 | 1356.65 |
1386806400000 | 1347.75 |
1386892800000 | 1348.77 |
1387152000000 | 1360.1099 |
1387238400000 | 1355.33 |
1387324800000 | 1361.32 |
1387411200000 | 1397.91 |
1387497600000 | 1403.38 |
1387756800000 | 1415.88 |
1387843200000 | 1420.6099 |
1388102400000 | 1435.27 |
1388361600000 | 1431.2 |
1388448000000 | 1444.23 |
1388620800000 | 1442.6 |
1388707200000 | 1457.39 |
1388966400000 | 1453.98 |
1389052800000 | 1474.16 |
1389139200000 | 1477.39 |
1389225600000 | 1469.41 |
1389312000000 | 1480.58 |
1389571200000 | 1487.1199 |
1389657600000 | 1489.04 |
1389744000000 | 1506.8699 |
1389830400000 | 1498.02 |
1389916800000 | 1505.55 |
1390176000000 | 1503.51 |
1390262400000 | 1506.88 |
1390348800000 | 1521.05 |
1390435200000 | 1495.1099 |
1390521600000 | 1457.47 |
1390780800000 | 1449.71 |
1390867200000 | 1468.31 |
1390953600000 | 1455.92 |
1391040000000 | 1457.55 |
1391126400000 | 1453.73 |
1391385600000 | 1446.77 |
1391472000000 | 1446.38 |
1391558400000 | 1456.01 |
1391644800000 | 1472.72 |
1391731200000 | 1481.3699 |
1391990400000 | 1476.3599 |
1392076800000 | 1501.1 |
1392163200000 | 1518.41 |
1392249600000 | 1512.8699 |
1392336000000 | 1522.4 |
1392595200000 | 1525.45 |
1392681600000 | 1529.45 |
1392768000000 | 1520.48 |
1392854400000 | 1520.94 |
1392940800000 | 1521.88 |
1393200000000 | 1532.8699 |
1393286400000 | 1544.07 |
1393372800000 | 1542.59 |
1393459200000 | 1554.21 |
1393545600000 | 1558.95 |
1393804800000 | 1522.67 |
1393891200000 | 1555.55 |
1393977600000 | 1556.6099 |
1394064000000 | 1551.34 |
1394150400000 | 1538.26 |
1394409600000 | 1522.79 |
1394496000000 | 1529.93 |
1394582400000 | 1517.79 |
1394668800000 | 1508.58 |
1394755200000 | 1492.14 |
1395014400000 | 1508.77 |
1395100800000 | 1517.14 |
1395187200000 | 1505.01 |
1395273600000 | 1494.68 |
1395360000000 | 1499.92 |
1395619200000 | 1483.84 |
1395705600000 | 1502.14 |
1395792000000 | 1519.06 |
1395878400000 | 1514.92 |
1395964800000 | 1512.69 |
1396224000000 | 1512.3699 |
1396310400000 | 1527.06 |
1396396800000 | 1530.73 |
1396483200000 | 1528.1099 |
1396569600000 | 1541.73 |
1396828800000 | 1516.55 |
1396915200000 | 1496.19 |
1397001600000 | 1507.79 |
1397088000000 | 1503.8 |
1397174400000 | 1466.47 |
1397433600000 | 1448.97 |
1397520000000 | 1437.84 |
1397606400000 | 1462.14 |
1397692800000 | 1484.78 |
1398124800000 | 1510.41 |
1398211200000 | 1504.42 |
1398297600000 | 1508.91 |
1398384000000 | 1499.21 |
1398643200000 | 1485.49 |
1398729600000 | 1500.79 |
1398816000000 | 1505.71 |
1398902400000 | 1514.64 |
1398988800000 | 1527.1099 |
1399248000000 | 1522.6199 |
1399334400000 | 1526.38 |
1399420800000 | 1531.21 |
1399507200000 | 1544.34 |
1399593600000 | 1537.73 |
1399852800000 | 1554.42 |
1399939200000 | 1551.1 |
1400025600000 | 1543.57 |
1400112000000 | 1502.74 |
1400198400000 | 1482.77 |
1400457600000 | 1507.95 |
1400544000000 | 1517.8599 |
1400630400000 | 1533.82 |
1400716800000 | 1547.6099 |
1400803200000 | 1547.5 |
1401062400000 | 1553.51 |
1401148800000 | 1574.95 |
1401235200000 | 1571.89 |
1401321600000 | 1574.6199 |
1401408000000 | 1577.4 |
1401667200000 | 1585.79 |
1401753600000 | 1575.1199 |
1401840000000 | 1588.13 |
1401926400000 | 1587.6199 |
1402012800000 | 1603.32 |
1402272000000 | 1606.44 |
1402358400000 | 1607.1 |
1402444800000 | 1580.7 |
1402531200000 | 1572.95 |
1402617600000 | 1547.66 |
1402876800000 | 1541.06 |
1402963200000 | 1544.77 |
1403049600000 | 1529.91 |
1403136000000 | 1544.28 |
1403222400000 | 1556.09 |
1403481600000 | 1548.67 |
1403568000000 | 1548.28 |
1403654400000 | 1536.68 |
1403740800000 | 1548 |
1403827200000 | 1551.27 |
1404086400000 | 1541.95 |
1404172800000 | 1546.33 |
1404259200000 | 1549.68 |
1404345600000 | 1572.3 |
1404432000000 | 1575.31 |
1404691200000 | 1554.16 |
1404777600000 | 1514.39 |
1404864000000 | 1512.24 |
1404950400000 | 1493.38 |
1405036800000 | 1493.24 |
1405296000000 | 1497.63 |
1405382400000 | 1501.82 |
1405468800000 | 1527.48 |
1405555200000 | 1517.1099 |
1405641600000 | 1518.98 |
1405900800000 | 1503.58 |
1405987200000 | 1527.99 |
1406073600000 | 1528.3599 |
1406160000000 | 1520.65 |
1406246400000 | 1512.89 |
1406505600000 | 1513.08 |
1406592000000 | 1507.95 |
1406678400000 | 1502.5 |
1406764800000 | 1488.49 |
1406851200000 | 1469.01 |
1407110400000 | 1455.28 |
1407196800000 | 1443.78 |
1407283200000 | 1444.78 |
1407369600000 | 1436.58 |
1407456000000 | 1418.13 |
1407715200000 | 1445.6199 |
1407801600000 | 1450.6199 |
1407888000000 | 1450.5 |
1407974400000 | 1457.66 |
1408060800000 | 1455.46 |
1408320000000 | 1473.96 |
1408406400000 | 1484.22 |
1408492800000 | 1483.25 |
1408579200000 | 1485.28 |
1408665600000 | 1490.55 |
1408924800000 | 1496.38 |
1409011200000 | 1511.56 |
1409097600000 | 1522.13 |
1409184000000 | 1512.64 |
1409270400000 | 1512.14 |
1409529600000 | 1522.4 |
1409616000000 | 1517.46 |
1409702400000 | 1528.66 |
1409788800000 | 1553.9 |
1409875200000 | 1546.13 |
1410134400000 | 1525.81 |
1410220800000 | 1528.1099 |
1410307200000 | 1522.01 |
1410393600000 | 1524.54 |
1410480000000 | 1523.46 |
1410739200000 | 1514.04 |
1410825600000 | 1508.17 |
1410912000000 | 1518.6199 |
1410998400000 | 1549.22 |
1411084800000 | 1561.6 |
1411344000000 | 1549.71 |
1411430400000 | 1528.67 |
1411516800000 | 1530.96 |
1411603200000 | 1533.17 |
1411689600000 | 1537.6199 |
1411948800000 | 1544.3599 |
1412035200000 | 1555.6099 |
1412121600000 | 1537.68 |
1412208000000 | 1496.31 |
1412294400000 | 1530.21 |
1412553600000 | 1538.13 |
1412640000000 | 1484.6199 |
1412726400000 | 1462.5 |
1412812800000 | 1442.6 |
1412899200000 | 1419.77 |
1413158400000 | 1406.89 |
1413244800000 | 1416.76 |
1413331200000 | 1385.43 |
1413417600000 | 1404.1 |
1413504000000 | 1442.02 |
1413763200000 | 1460.81 |
1413849600000 | 1494.04 |
1413936000000 | 1502.9 |
1414022400000 | 1506.83 |
1414108800000 | 1495.82 |
1414368000000 | 1506.21 |
1414454400000 | 1513.9 |
1414540800000 | 1520.25 |
1414627200000 | 1539.39 |
1414713600000 | 1567.81 |
1414972800000 | 1593.07 |
1415059200000 | 1582.3 |
1415145600000 | 1598.33 |
1415232000000 | 1597.1099 |
1415318400000 | 1579.93 |
1415577600000 | 1602.16 |
1415664000000 | 1631.15 |
1415750400000 | 1611.23 |
1415836800000 | 1614.64 |
1415923200000 | 1618.38 |
1416182400000 | 1630.22 |
1416268800000 | 1626.82 |
1416355200000 | 1626.72 |
1416441600000 | 1637.34 |
1416528000000 | 1648.8599 |
1416787200000 | 1650.71 |
1416873600000 | 1658.01 |
1416960000000 | 1638.85 |
1417046400000 | 1670.77 |
1417132800000 | 1697.06 |
1417392000000 | 1687.27 |
1417478400000 | 1697.19 |
1417564800000 | 1710.55 |
1417651200000 | 1714.84 |
1417737600000 | 1750.16 |
1417996800000 | 1737.21 |
1418083200000 | 1682.58 |
1418169600000 | 1687.74 |
1418256000000 | 1691.77 |
1418342400000 | 1657.96 |
1418601600000 | 1636.68 |
1418688000000 | 1659.57 |
1418774400000 | 1664.8699 |
1418860800000 | 1723.32 |
1418947200000 | 1721.38 |
1419206400000 | 1731.62 |
1419292800000 | 1745.86 |
1419379200000 | 1746.69 |
1419811200000 | 1750.2 |
1419897600000 | 1748.89 |
1419984000000 | 1763.77 |
1420156800000 | 1752.86 |
1420416000000 | 1743.74 |
1420502400000 | 1711.03 |
1420588800000 | 1724.38 |
1420675200000 | 1744.53 |
1420761600000 | 1735.58 |
1421020800000 | 1759.08 |
1421107200000 | 1792.1 |
1421193600000 | 1770.74 |
1421280000000 | 1798.69 |
1421366400000 | 1801.41 |
1421625600000 | 1806.81 |
1421712000000 | 1831.41 |
1421798400000 | 1844.08 |
1421884800000 | 1894.83 |
1421971200000 | 1930.59 |
1422230400000 | 1946.84 |
1422316800000 | 1935.03 |
1422403200000 | 1939.07 |
1422489600000 | 1937.42 |
1422576000000 | 1932.08 |
1422835200000 | 1896.66 |
1422921600000 | 1889.46 |
1423008000000 | 1907.09 |
1423094400000 | 1908.91 |
1423180800000 | 1909.27 |
1423440000000 | 1891.13 |
1423526400000 | 1916.95 |
1423612800000 | 1927.28 |
1423699200000 | 1933.28 |
1423785600000 | 1916.72 |
1424044800000 | 1915.36 |
1424131200000 | 1909.28 |
1424217600000 | 1937.17 |
1424304000000 | 1948.03 |
1424390400000 | 1935.49 |
1424649600000 | 1970.54 |
1424736000000 | 1971.86 |
1424822400000 | 1972.42 |
1424908800000 | 1988.99 |
1424995200000 | 1998.18 |
1425254400000 | 1997.99 |
1425340800000 | 1983.15 |
1425427200000 | 2006.41 |
1425513600000 | 2024.44 |
1425600000000 | 2033.44 |
1425859200000 | 2034.09 |
1425945600000 | 2029.31 |
1426032000000 | 2050.61 |
1426118400000 | 2069.69 |
1426204800000 | 2083.84 |
1426464000000 | 2100.09 |
1426550400000 | 2086.71 |
1426636800000 | 2086.94 |
1426723200000 | 2097.98 |
1426809600000 | 2101.07 |
1427068800000 | 2064.86 |
1427155200000 | 2073.79 |
1427241600000 | 2041.33 |
1427328000000 | 2012.81 |
1427414400000 | 2042.29 |
1427673600000 | 2062.84 |
1427760000000 | 2077.32 |
1427846400000 | 2071.16 |
1427932800000 | 2062.23 |
1428364800000 | 2088.02 |
1428451200000 | 2094.33 |
1428537600000 | 2128.6 |
1428624000000 | 2148.05 |
1428883200000 | 2143.71 |
1428969600000 | 2126.26 |
1429056000000 | 2117.02 |
1429142400000 | 2096.12 |
1429228800000 | 2071.76 |
1429488000000 | 2088.89 |
1429574400000 | 2124.95 |
1429660800000 | 2129.14 |
1429747200000 | 2106.58 |
1429833600000 | 2103.95 |
1430092800000 | 2127.68 |
1430179200000 | 2085.07 |
1430265600000 | 2048.02 |
1430352000000 | 2033.38 |
1430438400000 | 2017.53 |
1430697600000 | 2026.16 |
1430784000000 | 2004.27 |
1430870400000 | 1986.33 |
1430956800000 | 2024.22 |
1431043200000 | 2102.21 |
1431302400000 | 2122.07 |
1431388800000 | 2080.55 |
1431475200000 | 2056.27 |
1431561600000 | 2070.9 |
1431648000000 | 2090.4 |
1431907200000 | 2089.4899 |
1431993600000 | 2124.57 |
1432080000000 | 2122.42 |
1432166400000 | 2113.4 |
1432252800000 | 2103.61 |
1432512000000 | 2101.54 |
1432598400000 | 2111.25 |
1432684800000 | 2139.43 |
1432771200000 | 2129.54 |
1432857600000 | 2089.26 |
1433116800000 | 2102.14 |
1433203200000 | 2066.26 |
1433289600000 | 2055.26 |
1433376000000 | 2041 |
1433462400000 | 2031.83 |
1433721600000 | 2015.06 |
1433808000000 | 2012.25 |
1433894400000 | 2045.95 |
1433980800000 | 2053.75 |
1434067200000 | 2041.28 |
1434326400000 | 2013.68 |
1434412800000 | 2021.07 |
1434499200000 | 2010.64 |
1434585600000 | 2011.47 |
1434672000000 | 2039.97 |
1434931200000 | 2061.75 |
1435017600000 | 2079.53 |
1435104000000 | 2077.46 |
1435190400000 | 2070.4699 |
1435276800000 | 2067.33 |
1435536000000 | 2011.07 |
1435622400000 | 1990.43 |
1435708800000 | 2029.53 |
1435795200000 | 2011.14 |
1435881600000 | 1998.3 |
1436140800000 | 1992.8 |
1436227200000 | 1976.83 |
1436313600000 | 1961.93 |
1436400000000 | 1996.67 |
1436486400000 | 2034.7 |
1436745600000 | 2091.7 |
1436832000000 | 2098.59 |
1436918400000 | 2111.06 |
1437004800000 | 2130.61 |
1437091200000 | 2147.5 |
1437350400000 | 2144.82 |
1437436800000 | 2112.1 |
1437523200000 | 2127.2199 |
1437609600000 | 2103.01 |
1437696000000 | 2078.2 |
1437955200000 | 2026.72 |
1438041600000 | 2054.61 |
1438128000000 | 2049.81 |
1438214400000 | 2057.46 |
1438300800000 | 2046.04 |
1438560000000 | 2054.85 |
1438646400000 | 2054.93 |
1438732800000 | 2085.68 |
1438819200000 | 2058.78 |
1438905600000 | 2044.65 |
1439164800000 | 2052.18 |
1439251200000 | 2027.3 |
1439337600000 | 1981.67 |
1439424000000 | 2019.25 |
1439510400000 | 2030 |
1439769600000 | 2035.03 |
1439856000000 | 2055.36 |
1439942400000 | 2021.93 |
1440028800000 | 1981.92 |
1440115200000 | 1913.9 |
1440374400000 | 1824.09 |
1440460800000 | 1906.69 |
1440547200000 | 1892.42 |
1440633600000 | 1950.13 |
1440720000000 | 1943.62 |
1440979200000 | 1947.47 |
1441065600000 | 1901.69 |
1441152000000 | 1917.78 |
1441238400000 | 1967.17 |
1441324800000 | 1933.79 |
1441584000000 | 1941.5 |
1441670400000 | 1956.4 |
1441756800000 | 1986.87 |
1441843200000 | 1976.17 |
1441929600000 | 1955.34 |
1442188800000 | 1952.77 |
1442275200000 | 1950.2 |
1442361600000 | 1984.06 |
1442448000000 | 1994.83 |
1442534400000 | 1980.82 |
1442793600000 | 1995.41 |
1442880000000 | 1939.24 |
1442966400000 | 1958.31 |
1443052800000 | 1920.71 |
1443139200000 | 1971.47 |
1443398400000 | 1928.59 |
1443484800000 | 1896.19 |
1443571200000 | 1957.1 |
1443657600000 | 1953.82 |
1443744000000 | 1944.79 |
1444003200000 | 1997.69 |
1444089600000 | 1992.26 |
1444176000000 | 1960.97 |
1444262400000 | 1976.62 |
1444348800000 | 1960.68 |
1444608000000 | 1958.26 |
1444694400000 | 1942.43 |
1444780800000 | 1930.48 |
1444867200000 | 1951.79 |
1444953600000 | 1958.8 |
1445212800000 | 1989.66 |
1445299200000 | 2001.23 |
1445385600000 | 2006.21 |
1445472000000 | 2035.49 |
1445558400000 | 2074.2199 |
1445817600000 | 2074.34 |
1445904000000 | 2059.26 |
1445990400000 | 2076.13 |
1446076800000 | 2090.15 |
1446163200000 | 2095.89 |
1446422400000 | 2078.44 |
1446508800000 | 2086.76 |
1446595200000 | 2084.01 |
1446681600000 | 2073.03 |
1446768000000 | 2101.67 |
1447027200000 | 2070.3 |
1447113600000 | 2075.9699 |
1447200000000 | 2097.9699 |
1447286400000 | 2065.09 |
1447372800000 | 2042.91 |
1447632000000 | 2016.94 |
1447718400000 | 2066.54 |
1447804800000 | 2057.31 |
1447891200000 | 2091.82 |
1447977600000 | 2095.76 |
1448236800000 | 2078.36 |
1448323200000 | 2032.44 |
1448409600000 | 2071.4899 |
1448496000000 | 2102.41 |
1448582400000 | 2102.17 |
1448841600000 | 2128.36 |
1448928000000 | 2147.78 |
1449014400000 | 2172.76 |
1449100800000 | 2112.43 |
1449187200000 | 2119.33 |
1449446400000 | 2134.91 |
1449532800000 | 2092.62 |
1449619200000 | 2077.36 |
1449705600000 | 2082.11 |
1449792000000 | 2057.11 |
1450051200000 | 2033.8 |
1450137600000 | 2089.55 |
1450224000000 | 2091.25 |
1450310400000 | 2114.89 |
1450396800000 | 2097.7 |
1450656000000 | 2101.42 |
1450742400000 | 2087.46 |
1450828800000 | 2126.92 |
1450915200000 | 2123.54 |
1451260800000 | 2117.83 |
1451347200000 | 2150.31 |
1451433600000 | 2152.13 |
1451520000000 | 2133.1 |
1451865600000 | 2095.14 |
1451952000000 | 2118.92 |
1452038400000 | 2094.05 |
1452124800000 | 2039.51 |
1452211200000 | 2042.84 |
1452470400000 | 2056.71 |
1452556800000 | 2055.45 |
1452643200000 | 2046.51 |
1452729600000 | 1958.27 |
1452816000000 | 1914.45 |
1453075200000 | 1921.57 |
1453161600000 | 1941.67 |
1453248000000 | 1887.01 |
1453334400000 | 1900.37 |
1453420800000 | 1950.12 |
1453680000000 | 1942.33 |
1453766400000 | 1950.7 |
1453852800000 | 1961.01 |
1453939200000 | 1936.86 |
1454025600000 | 1966.91 |
1454284800000 | 2002.53 |
1454371200000 | 1969.92 |
1454457600000 | 1933.68 |
1454544000000 | 1912.03 |
1454630400000 | 1888.48 |
1454889600000 | 1795.64 |
1454976000000 | 1800.59 |
1455062400000 | 1843.23 |
1455148800000 | 1764.66 |
1455235200000 | 1802.97 |
1455494400000 | 1851.58 |
1455580800000 | 1855.92 |
1455667200000 | 1921.02 |
1455753600000 | 1939.17 |
1455840000000 | 1941.1 |
1456099200000 | 1952.98 |
1456185600000 | 1942.04 |
1456272000000 | 1908.77 |
1456358400000 | 1960.24 |
1456444800000 | 1980.49 |
1456704000000 | 2026.01 |
1456790400000 | 2040.02 |
1456876800000 | 2037.5 |
1456963200000 | 1983.39 |
1457049600000 | 1992.79 |
1457308800000 | 1972.87 |
1457395200000 | 1946.04 |
1457481600000 | 1941.95 |
1457568000000 | 1910.81 |
1457654400000 | 1956.74 |
1457913600000 | 1972.41 |
1458000000000 | 1940.91 |
1458086400000 | 1946.67 |
1458172800000 | 1930.35 |
1458259200000 | 1959.17 |
1458518400000 | 1945.93 |
1458604800000 | 1906.57 |
1458691200000 | 1904.4 |
1458777600000 | 1897.47 |
1459209600000 | 1920.45 |
1459296000000 | 1945.35 |
1459382400000 | 1944.9 |
1459468800000 | 1931.95 |
1459728000000 | 1932.96 |
1459814400000 | 1900.87 |
1459900800000 | 1901.74 |
1459987200000 | 1891.14 |
1460073600000 | 1891.11 |
1460332800000 | 1903.28 |
1460419200000 | 1910.34 |
1460505600000 | 1934.85 |
1460592000000 | 1938.81 |
1460678400000 | 1921.1 |
1460937600000 | 1933 |
1461024000000 | 1940.41 |
1461110400000 | 1941.89 |
1461196800000 | 1914.5 |
1461283200000 | 1903.29 |
1461542400000 | 1912.01 |
1461628800000 | 1929.83 |
1461715200000 | 1953.17 |
1461801600000 | 1947.45 |
1461888000000 | 1886.4 |
1462147200000 | 1883.21 |
1462233600000 | 1855.51 |
1462320000000 | 1852.27 |
1462406400000 | 1866.01 |
1462492800000 | 1855.85 |
1462752000000 | 1887.05 |
1462838400000 | 1914.97 |
1462924800000 | 1895.62 |
1463011200000 | 1905.38 |
1463097600000 | 1894.43 |
1463356800000 | 1897.48 |
1463443200000 | 1905.11 |
1463529600000 | 1948.06 |
1463616000000 | 1916.67 |
1463702400000 | 1943.84 |
1463961600000 | 1947.63 |
1464048000000 | 1993.64 |
1464134400000 | 2019.08 |
1464220800000 | 1994.15 |
1464307200000 | 2005.89 |
1464566400000 | 2003.48 |
1464652800000 | 1988.98 |
1464739200000 | 1943.94 |
1464825600000 | 1955.91 |
1464912000000 | 1951.58 |
1465171200000 | 1940.43 |
1465257600000 | 1955.71 |
1465344000000 | 1928.55 |
1465430400000 | 1922.21 |
1465516800000 | 1869.49 |
1465776000000 | 1845.37 |
1465862400000 | 1798.88 |
1465948800000 | 1820.08 |
1466035200000 | 1792.04 |
1466121600000 | 1840.8 |
1466380800000 | 1936.32 |
1466467200000 | 1941.9 |
1466553600000 | 1943.55 |
1466640000000 | 1979.56 |
1466726400000 | 1788.89 |
1466985600000 | 1631.97 |
1467072000000 | 1665.45 |
1467158400000 | 1721.68 |
1467244800000 | 1712.09 |
1467331200000 | 1743.69 |
1467590400000 | 1722.51 |
1467676800000 | 1686.31 |
1467763200000 | 1653.63 |
1467849600000 | 1689.95 |
1467936000000 | 1722.06 |
1468195200000 | 1762.66 |
1468281600000 | 1799.73 |
1468368000000 | 1803.28 |
1468454400000 | 1812.01 |
1468540800000 | 1790.05 |
1468800000000 | 1803.13 |
1468886400000 | 1795.29 |
1468972800000 | 1811.16 |
1469059200000 | 1807.11 |
1469145600000 | 1797.69 |
1469404800000 | 1815.43 |
1469491200000 | 1813.32 |
1469577600000 | 1816.26 |
1469664000000 | 1802.51 |
1469750400000 | 1818.86 |
1470009600000 | 1804.87 |
1470096000000 | 1792.65 |
1470182400000 | 1792.8 |
1470268800000 | 1792.82 |
1470355200000 | 1823.23 |
1470614400000 | 1816.63 |
1470700800000 | 1825.57 |
1470787200000 | 1816 |
1470873600000 | 1832.04 |
1470960000000 | 1842.47 |
1471219200000 | 1829.95 |
1471305600000 | 1808.8 |
1471392000000 | 1807.31 |
1471478400000 | 1830.2 |
1471564800000 | 1820.96 |
1471824000000 | 1829.93 |
1471910400000 | 1849.84 |
1471996800000 | 1862.74 |
1472083200000 | 1835.87 |
1472169600000 | 1841.45 |
1472428800000 | 1840.21 |
1472515200000 | 1838 |
1472601600000 | 1833.12 |
1472688000000 | 1860.6 |
1472774400000 | 1884.38 |
1473033600000 | 1882.74 |
1473120000000 | 1877.76 |
1473206400000 | 1867.58 |
1473292800000 | 1866.16 |
1473379200000 | 1835.94 |
1473638400000 | 1820.99 |
1473724800000 | 1810.1 |
1473811200000 | 1809.53 |
1473897600000 | 1831.82 |
1473984000000 | 1834.87 |
1474243200000 | 1835.48 |
1474329600000 | 1825.64 |
1474416000000 | 1813.44 |
1474502400000 | 1831.89 |
1474588800000 | 1819.54 |
1474848000000 | 1777.71 |
1474934400000 | 1804.18 |
1475020800000 | 1821.78 |
1475107200000 | 1804.87 |
1475193600000 | 1811.79 |
1475452800000 | 1820.53 |
1475539200000 | 1833.91 |
1475625600000 | 1793.3 |
1475712000000 | 1774.12 |
1475798400000 | 1729.23 |
1476057600000 | 1718.88 |
1476144000000 | 1726.84 |
1476230400000 | 1709.39 |
1476316800000 | 1708.47 |
1476403200000 | 1720.63 |
1476662400000 | 1699.26 |
1476748800000 | 1740.24 |
1476835200000 | 1749.8 |
1476921600000 | 1753.4 |
1477008000000 | 1744.78 |
1477267200000 | 1743.89 |
1477353600000 | 1723.98 |
1477440000000 | 1723.34 |
1477526400000 | 1714.94 |
1477612800000 | 1738.29 |
1477872000000 | 1742.87 |
1477958400000 | 1731.51 |
1478044800000 | 1722.72 |
1478131200000 | 1742.87 |
1478217600000 | 1712.56 |
1478476800000 | 1733.06 |
1478563200000 | 1738.78 |
1478649600000 | 1750.05 |
1478736000000 | 1739.78 |
1478822400000 | 1744.29 |
1479081600000 | 1752.04 |
1479168000000 | 1768.91 |
1479254400000 | 1771.26 |
1479340800000 | 1780.87 |
1479427200000 | 1804.95 |
1479686400000 | 1807.25 |
1479772800000 | 1801.68 |
1479859200000 | 1810.21 |
1479945600000 | 1818.95 |
1480032000000 | 1814.64 |
1480291200000 | 1804.03 |
1480377600000 | 1825.59 |
1480464000000 | 1796.46 |
1480550400000 | 1789.56 |
1480636800000 | 1773.6 |
1480896000000 | 1777.58 |
1480982400000 | 1774.03 |
1481068800000 | 1792.27 |
1481155200000 | 1822.11 |
1481241600000 | 1839.8 |
1481500800000 | 1811.68 |
1481587200000 | 1833.54 |
1481673600000 | 1834.51 |
1481760000000 | 1876.06 |
1481846400000 | 1886.64 |
1482105600000 | 1882.01 |
1482192000000 | 1887.66 |
1482278400000 | 1876.89 |
1482364800000 | 1883.85 |
1482451200000 | 1890.41 |
1482796800000 | 1891.92 |
1482883200000 | 1887.42 |
1482969600000 | 1879.07 |
1483056000000 | 1893.03 |
1483315200000 | 1896.71 |
1483401600000 | 1901.04 |
1483488000000 | 1908.37 |
1483574400000 | 1920.98 |
1483660800000 | 1906.86 |
1483920000000 | 1887.39 |
1484006400000 | 1908.04 |
1484092800000 | 1900.53 |
1484179200000 | 1882.27 |
1484265600000 | 1889.26 |
1484524800000 | 1870.15 |
1484611200000 | 1878.14 |
1484697600000 | 1888.59 |
1484784000000 | 1892.04 |
1484870400000 | 1884.17 |
1485129600000 | 1887.3 |
1485216000000 | 1878.44 |
1485302400000 | 1899.1 |
1485388800000 | 1898.79 |
1485475200000 | 1906.05 |
1485734400000 | 1887.67 |
1485820800000 | 1867.32 |
1485907200000 | 1887.3 |
1485993600000 | 1889.48 |
1486080000000 | 1901.83 |
1486339200000 | 1884.63 |
1486425600000 | 1894.62 |
1486512000000 | 1917.41 |
1486598400000 | 1925.46 |
1486684800000 | 1926.83 |
1486944000000 | 1936.5 |
1487030400000 | 1944.21 |
1487116800000 | 1937.81 |
1487203200000 | 1932.6 |
1487289600000 | 1937.18 |
1487548800000 | 1947.28 |
1487635200000 | 1953.16 |
1487721600000 | 1941.73 |
1487808000000 | 1946.98 |
1487894400000 | 1946.49 |
1488153600000 | 1943.02 |
1488240000000 | 1955.42 |
1488326400000 | 1968.34 |
1488412800000 | 1966.76 |
1488499200000 | 1947.07 |
1488758400000 | 1941.86 |
1488844800000 | 1926.1 |
1488931200000 | 1937.51 |
1489017600000 | 1953.29 |
1489104000000 | 1950.31 |
1489363200000 | 1954.72 |
1489449600000 | 1948.41 |
1489536000000 | 1954.54 |
1489622400000 | 1962.2 |
1489708800000 | 1974.47 |
1489968000000 | 1971.97 |
1490054400000 | 1966.34 |
1490140800000 | 1939.52 |
1490227200000 | 1977.89 |
1490313600000 | 1973.74 |
1490572800000 | 1965.2 |
1490659200000 | 1967.61 |
1490745600000 | 1965.81 |
1490832000000 | 1987.55 |
1490918400000 | 1997.06 |
1491177600000 | 1991.66 |
1491264000000 | 1988.18 |
1491350400000 | 1997.9 |
1491436800000 | 2005.59 |
1491523200000 | 2007.34 |
1491782400000 | 2016.28 |
1491868800000 | 2031.07 |
1491955200000 | 2041.69 |
1492041600000 | 2051.37 |
1492473600000 | 2043.86 |
1492560000000 | 2058.33 |
1492646400000 | 2065.53 |
1492732800000 | 2072.2 |
1492992000000 | 2086.69 |
1493078400000 | 2068.03 |
1493164800000 | 2089.68 |
1493251200000 | 2097.21 |
1493337600000 | 2111.64 |
1493596800000 | 2105.7 |
1493683200000 | 2117.87 |
1493769600000 | 2111.08 |
1493856000000 | 2128.56 |
1493942400000 | 2134.26 |
1494201600000 | 2153.39 |
1494288000000 | 2174.54 |
1494374400000 | 2185.46 |
1494460800000 | 2160.41 |
1494547200000 | 2153.76 |
1494806400000 | 2137.32 |
1494892800000 | 2124.64 |
1494979200000 | 2114.08 |
1495065600000 | 2126.25 |
1495152000000 | 2126.53 |
1495411200000 | 2136.4899 |
1495497600000 | 2128.98 |
1495584000000 | 2149.46 |
1495670400000 | 2160.35 |
1495756800000 | 2156.2399 |
1496016000000 | 2163.85 |
1496102400000 | 2176.04 |
1496188800000 | 2179.71 |
1496275200000 | 2194.4699 |
1496361600000 | 2191.94 |
1496620800000 | 2169.46 |
1496707200000 | 2149.04 |
1496793600000 | 2157.39 |
1496880000000 | 2157.75 |
1496966400000 | 2137.57 |
1497225600000 | 2106.78 |
1497312000000 | 2139.02 |
1497398400000 | 2147.48 |
1497484800000 | 2127 |
1497571200000 | 2148.11 |
1497830400000 | 2152.78 |
1497916800000 | 2135.07 |
1498003200000 | 2145.28 |
1498089600000 | 2131.21 |
1498176000000 | 2134.83 |
1498435200000 | 2149.02 |
1498521600000 | 2112.6 |
1498608000000 | 2123.4899 |
1498694400000 | 2099.52 |
1498780800000 | 2105.81 |
1499040000000 | 2096.46 |
1499126400000 | 2096.02 |
1499212800000 | 2101.54 |
1499299200000 | 2076.6 |
1499385600000 | 2081.7 |
1499644800000 | 2079.02 |
1499731200000 | 2052.9699 |
1499817600000 | 2082.84 |
1499904000000 | 2097.32 |
1499990400000 | 2101.09 |
1500249600000 | 2110.62 |
1500336000000 | 2087.8 |
1500422400000 | 2106.78 |
1500508800000 | 2072.38 |
1500595200000 | 2055.2 |
1500854400000 | 2044.89 |
1500940800000 | 2050.9 |
1501027200000 | 2073.11 |
1501113600000 | 2070.18 |
1501200000000 | 2047.51 |
1501459200000 | 2045.58 |
1501545600000 | 2066.63 |
1501632000000 | 2060.77 |
1501718400000 | 2057.48 |
1501804800000 | 2088.19 |
1502064000000 | 2081.63 |
1502150400000 | 2068.38 |
1502236800000 | 2055.71 |
1502323200000 | 2037.93 |
1502409600000 | 2020.16 |
1502668800000 | 2045.97 |
1502755200000 | 2060.71 |
1502841600000 | 2076.56 |
1502928000000 | 2059.96 |
1503014400000 | 2031.65 |
1503273600000 | 2030.7 |
1503360000000 | 2044.25 |
1503446400000 | 2016.47 |
1503532800000 | 2012.79 |
1503619200000 | 2007.19 |
1503878400000 | 2001.75 |
1503964800000 | 1977.7 |
1504051200000 | 1990.3 |
1504137600000 | 2021.66 |
1504224000000 | 2043.11 |
1504483200000 | 2027.43 |
1504569600000 | 2020.41 |
1504656000000 | 2010.22 |
1504742400000 | 2019.54 |
1504828800000 | 2014.33 |
1505088000000 | 2039.8 |
1505174400000 | 2049.4 |
1505260800000 | 2048.77 |
1505347200000 | 2053.43 |
1505433600000 | 2040.09 |
1505692800000 | 2050.35 |
1505779200000 | 2040.37 |
1505865600000 | 2046.19 |
1505952000000 | 2034.57 |
1506038400000 | 2042.99 |
1506297600000 | 2056.9699 |
1506384000000 | 2059.45 |
1506470400000 | 2065.33 |
1506556800000 | 2065.42 |
1506643200000 | 2066.12 |
1506902400000 | 2085.3 |
1506988800000 | 2088.17 |
1507075200000 | 2099.59 |
1507161600000 | 2091.63 |
1507248000000 | 2084.57 |
1507507200000 | 2092.52 |
1507593600000 | 2102.27 |
1507680000000 | 2109.2199 |
1507766400000 | 2124.3 |
1507852800000 | 2134.87 |
1508112000000 | 2129.12 |
1508198400000 | 2112 |
1508284800000 | 2125.1 |
1508371200000 | 2100.84 |
1508457600000 | 2101.56 |
1508716800000 | 2107.2 |
1508803200000 | 2083.51 |
1508889600000 | 2096.05 |
1508976000000 | 2124.37 |
1509062400000 | 2147.7399 |
1509321600000 | 2157.01 |
1509408000000 | 2176.41 |
1509494400000 | 2178.53 |
1509580800000 | 2140.92 |
1509667200000 | 2159.69 |
1509926400000 | 2167.87 |
1510012800000 | 2154.44 |
1510099200000 | 2139.14 |
1510185600000 | 2129.06 |
1510272000000 | 2131.7199 |
1510531200000 | 2112.07 |
1510617600000 | 2100.79 |
1510704000000 | 2089.9 |
1510790400000 | 2126.15 |
1510876800000 | 2113.54 |
1511136000000 | 2127.53 |
1511222400000 | 2124.41 |
1511308800000 | 2115.39 |
1511395200000 | 2111.16 |
1511481600000 | 2107.85 |
1511740800000 | 2113.71 |
1511827200000 | 2122.13 |
1511913600000 | 2136.94 |
1512000000000 | 2130.93 |
1512086400000 | 2136.79 |
1512345600000 | 2166.09 |
1512432000000 | 2163.33 |
1512518400000 | 2168.48 |
1512604800000 | 2187.43 |
1512691200000 | 2214.41 |
1512950400000 | 2201.21 |
1513036800000 | 2197.73 |
1513123200000 | 2206.3 |
1513209600000 | 2205.33 |
1513296000000 | 2201 |
1513555200000 | 2215.44 |
1513641600000 | 2232.17 |
1513728000000 | 2226.4699 |
1513814400000 | 2234.95 |
1513900800000 | 2242.67 |
1514332800000 | 2242.37 |
1514419200000 | 2245.57 |
1514505600000 | 2259.9699 |
1514851200000 | 2260.51 |
1514937600000 | 2255.57 |
1515024000000 | 2256.7 |
1515110400000 | 2266.64 |
1515369600000 | 2268.16 |
1515456000000 | 2270.02 |
1515542400000 | 2261.77 |
1515628800000 | 2252.44 |
1515715200000 | 2267.95 |
1515974400000 | 2249.82 |
1516060800000 | 2263.05 |
1516147200000 | 2250.78 |
1516233600000 | 2266.01 |
1516320000000 | 2290.12 |
1516579200000 | 2274.12 |
1516665600000 | 2298.7199 |
1516752000000 | 2283.18 |
1516838400000 | 2255.86 |
1516924800000 | 2267.2 |
1517184000000 | 2261.93 |
1517270400000 | 2244.56 |
1517356800000 | 2245.9899 |
1517443200000 | 2247.3 |
1517529600000 | 2206.79 |
1517788800000 | 2180.23 |
1517875200000 | 2144.17 |
1517961600000 | 2174.98 |
1518048000000 | 2186.83 |
1518134400000 | 2158.05 |
1518393600000 | 2173.94 |
1518480000000 | 2177.41 |
1518566400000 | 2203.5 |
1518652800000 | 2210.01 |
1518739200000 | 2224.9899 |
1518998400000 | 2221.03 |
1519084800000 | 2234.3 |
1519171200000 | 2256.12 |
1519257600000 | 2241.26 |
1519344000000 | 2225.45 |
1519603200000 | 2237.53 |
1519689600000 | 2241.59 |
1519776000000 | 2229.52 |
1519862400000 | 2205.32 |
1519948800000 | 2161.12 |
1520208000000 | 2170.08 |
1520294400000 | 2168.75 |
1520380800000 | 2177.77 |
1520467200000 | 2210.83 |
1520553600000 | 2217.32 |
1520812800000 | 2228.38 |
1520899200000 | 2213.2 |
1520985600000 | 2201 |
1521072000000 | 2209.32 |
1521158400000 | 2215.76 |
1521417600000 | 2224.91 |
1521504000000 | 2239.1 |
1521590400000 | 2211.68 |
1521676800000 | 2191.06 |
1521763200000 | 2161.13 |
1522022400000 | 2142.86 |
1522108800000 | 2167.17 |
1522195200000 | 2154.71 |
1522281600000 | 2155.2199 |
1522713600000 | 2139.94 |
1522800000000 | 2133.06 |
1522886400000 | 2175.04 |
1522972800000 | 2183.71 |
1523232000000 | 2193.62 |
1523318400000 | 2205.29 |
1523404800000 | 2180.71 |
1523491200000 | 2202.13 |
1523577600000 | 2205.59 |
1523836800000 | 2222.03 |
1523923200000 | 2235.48 |
1524009600000 | 2237.69 |
1524096000000 | 2251.64 |
1524182400000 | 2242.66 |
1524441600000 | 2251.37 |
1524528000000 | 2224.69 |
1524614400000 | 2214.35 |
1524700800000 | 2240.82 |
1524787200000 | 2245.4899 |
1525046400000 | 2249.09 |
1525132800000 | 2255 |
1525219200000 | 2270.4899 |
1525305600000 | 2245.9899 |
1525392000000 | 2264.2399 |
1525651200000 | 2272.33 |
1525737600000 | 2305.11 |
1525824000000 | 2282.48 |
1525910400000 | 2270.28 |
1525996800000 | 2276.38 |
1526256000000 | 2299.84 |
1526342400000 | 2309.67 |
1526428800000 | 2321.2399 |
1526515200000 | 2344.4899 |
1526601600000 | 2347.23 |
1526860800000 | 2366.63 |
1526947200000 | 2372.61 |
1527033600000 | 2345.39 |
1527120000000 | 2344.7399 |
1527206400000 | 2382.6 |
1527465600000 | 2387.2 |
1527552000000 | 2353.93 |
1527638400000 | 2349.86 |
1527724800000 | 2338.86 |
1527811200000 | 2344.35 |
1528070400000 | 2371.26 |
1528156800000 | 2346.35 |
1528243200000 | 2346.65 |
1528329600000 | 2315.34 |
1528416000000 | 2321.04 |
1528675200000 | 2329.38 |
1528761600000 | 2324.69 |
1528848000000 | 2342.52 |
1528934400000 | 2378.7199 |
1529020800000 | 2348.94 |
1529280000000 | 2343.13 |
1529366400000 | 2331.36 |
1529452800000 | 2342.55 |
1529539200000 | 2331.89 |
1529625600000 | 2352.85 |
1529884800000 | 2278.41 |
1529971200000 | 2255.48 |
1530057600000 | 2284.26 |
1530144000000 | 2263.23 |
1530230400000 | 2264.83 |
1530489600000 | 2234.4899 |
1530576000000 | 2249.01 |
1530662400000 | 2237.56 |
1530748800000 | 2236.16 |
1530835200000 | 2242.67 |
1531094400000 | 2254.9699 |
1531180800000 | 2272.15 |
1531267200000 | 2250.9899 |
1531353600000 | 2289.79 |
1531440000000 | 2293.26 |
1531699200000 | 2291.4899 |
1531785600000 | 2298 |
1531872000000 | 2301.19 |
1531958400000 | 2288.32 |
1532044800000 | 2286.79 |
1532304000000 | 2268.92 |
1532390400000 | 2277.4699 |
1532476800000 | 2246.21 |
1532563200000 | 2250.64 |
1532649600000 | 2265.31 |
1532908800000 | 2272.37 |
1532995200000 | 2290.9 |
1533081600000 | 2274.2199 |
1533168000000 | 2249.16 |
1533254400000 | 2252.6 |
1533513600000 | 2246.2399 |
1533600000000 | 2245.2399 |
1533686400000 | 2252.69 |
1533772800000 | 2268.56 |
1533859200000 | 2268.57 |
1534118400000 | 2253.83 |
1534204800000 | 2252.35 |
1534291200000 | 2227.42 |
1534377600000 | 2248.69 |
1534464000000 | 2255.41 |
1534723200000 | 2271.46 |
1534809600000 | 2257.76 |
1534896000000 | 2250.2399 |
1534982400000 | 2243.04 |
1535068800000 | 2244.52 |
1535328000000 | 2246.14 |
1535414400000 | 2245.83 |
1535500800000 | 2257.31 |
1535587200000 | 2258.06 |
1535673600000 | 2272.08 |
1535932800000 | 2264.39 |
1536019200000 | 2263.13 |
1536105600000 | 2251.41 |
1536192000000 | 2231.77 |
1536278400000 | 2226.28 |
1536537600000 | 2235.87 |
1536624000000 | 2228.28 |
1536710400000 | 2242.79 |
1536796800000 | 2235.06 |
1536883200000 | 2253.69 |
1537142400000 | 2264.05 |
1537228800000 | 2261.54 |
1537315200000 | 2263.86 |
1537401600000 | 2265.38 |
1537488000000 | 2264.56 |
1537747200000 | 2252.01 |
1537833600000 | 2249.05 |
1537920000000 | 2271.32 |
1538006400000 | 2263.35 |
1538092800000 | 2266.12 |
1538352000000 | 2265.59 |
1538438400000 | 2238.38 |
1538524800000 | 2236.77 |
1538611200000 | 2196.78 |
1538697600000 | 2177.86 |
1538956800000 | 2172.31 |
1539043200000 | 2167.06 |
1539129600000 | 2127.03 |
1539216000000 | 2104.71 |
1539302400000 | 2110.39 |
1539561600000 | 2102.6 |
1539648000000 | 2130.06 |
1539734400000 | 2095.83 |
1539820800000 | 2091.53 |
1539907200000 | 2050.15 |
1540166400000 | 2029.76 |
1540252800000 | 2002.36 |
1540339200000 | 2002.93 |
1540425600000 | 2029.08 |
1540512000000 | 2018.62 |
1540771200000 | 2037.83 |
1540857600000 | 2025.48 |
1540944000000 | 2062.09 |
1541030400000 | 2121.23 |
1541116800000 | 2134.26 |
1541376000000 | 2106.41 |
1541462400000 | 2093.09 |
1541548800000 | 2106.84 |
1541635200000 | 2113.83 |
1541721600000 | 2121.4699 |
1541980800000 | 2092.13 |
1542067200000 | 2134.75 |
1542153600000 | 2147.3 |
1542240000000 | 2088.91 |
1542326400000 | 2087.77 |
1542585600000 | 2073.44 |
1542672000000 | 2068.94 |
1542758400000 | 2099.3 |
1542844800000 | 2104.32 |
1542931200000 | 2129.96 |
1543190400000 | 2148.71 |
1543276800000 | 2127.42 |
1543363200000 | 2108.4699 |
1543449600000 | 2096.69 |
1543536000000 | 2080.07 |
1543795200000 | 2098.59 |
1543881600000 | 2055.6 |
1543968000000 | 2055.7 |
1544054400000 | 2002.85 |
1544140800000 | 2015.1 |
1544400000000 | 1949.52 |
1544486400000 | 1981.47 |
1544572800000 | 2016.8 |
1544659200000 | 2019.24 |
1544745600000 | 2025.49 |
1545004800000 | 1995.33 |
1545091200000 | 1993.39 |
1545177600000 | 1991.44 |
1545264000000 | 1947.53 |
1545350400000 | 1951.7 |
1545609600000 | 1948.5 |
1545868800000 | 1922.83 |
1545955200000 | 1963.43 |
1546214400000 | 1983.3 |
1546387200000 | 1972.91 |
1546473600000 | 1938.28 |
1546560000000 | 1990.29 |
1546819200000 | 2011.66 |
1546905600000 | 2038.92 |
1546992000000 | 2044.9 |
1547078400000 | 2044.05 |
1547164800000 | 2063.79 |
1547424000000 | 2058.38 |
1547510400000 | 2046.01 |
1547596800000 | 2054.02 |
1547683200000 | 2070.45 |
1547769600000 | 2096.04 |
1548028800000 | 2098.78 |
1548115200000 | 2114.54 |
1548201600000 | 2123.75 |
1548288000000 | 2127.41 |
1548374400000 | 2119.06 |
1548633600000 | 2107.93 |
1548720000000 | 2125.11 |
1548806400000 | 2143.4899 |
1548892800000 | 2126.92 |
1548979200000 | 2130.83 |
1549238400000 | 2151.09 |
1549324800000 | 2170.33 |
1549411200000 | 2179.31 |
1549497600000 | 2144.78 |
1549584000000 | 2124.29 |
1549843200000 | 2142.56 |
1549929600000 | 2115.9 |
1550016000000 | 2152.11 |
1550102400000 | 2130.11 |
1550188800000 | 2147.9699 |
1550448000000 | 2141.95 |
1550534400000 | 2153.06 |
1550620800000 | 2175.77 |
1550707200000 | 2169.02 |
1550793600000 | 2167.4699 |
1551052800000 | 2172.92 |
1551139200000 | 2188.5 |
1551225600000 | 2159.15 |
1551312000000 | 2146.09 |
1551398400000 | 2164.87 |
1551657600000 | 2144.33 |
1551744000000 | 2153.91 |
1551830400000 | 2156.95 |
1551916800000 | 2134.85 |
1552003200000 | 2088.52 |
1552262400000 | 2107.07 |
1552348800000 | 2096.88 |
1552435200000 | 2114.98 |
1552521600000 | 2132.3 |
1552608000000 | 2154.62 |
1552867200000 | 2144.54 |
1552953600000 | 2157.89 |
1553040000000 | 2121.68 |
1553126400000 | 2107.61 |
1553212800000 | 2104.54 |
1553472000000 | 2088.44 |
1553558400000 | 2084.37 |
1553644800000 | 2091.41 |
1553731200000 | 2086.09 |
1553817600000 | 2099.2399 |
1554076800000 | 2106.89 |
1554163200000 | 2118.55 |
1554249600000 | 2154.03 |
1554336000000 | 2140.58 |
1554422400000 | 2139.17 |
1554681600000 | 2122.67 |
1554768000000 | 2106.17 |
1554854400000 | 2117.46 |
1554940800000 | 2145.55 |
1555027200000 | 2153.94 |
1555286400000 | 2152.37 |
1555372800000 | 2156.89 |
1555459200000 | 2165.51 |
1555545600000 | 2173.08 |
1555977600000 | 2163.9699 |
1556064000000 | 2163 |
1556150400000 | 2167.56 |
1556236800000 | 2181.64 |
1556496000000 | 2176.12 |
1556582400000 | 2147.67 |
1556668800000 | 2163.35 |
1556755200000 | 2147.94 |
1556841600000 | 2149 |
1557100800000 | 2140.53 |
1557187200000 | 2111.33 |
1557273600000 | 2088.16 |
1557360000000 | 2060.37 |
1557446400000 | 2060.6 |
1557705600000 | 2035.55 |
1557792000000 | 2053.2399 |
1557878400000 | 2063.84 |
1557964800000 | 2062.59 |
1558051200000 | 2077.9899 |
1558310400000 | 2046.47 |
1558396800000 | 2053.63 |
1558483200000 | 2035.13 |
1558569600000 | 2032.04 |
1558656000000 | 2028.42 |
1558915200000 | 2029.28 |
1559001600000 | 2036 |
1559088000000 | 2002.9 |
1559174400000 | 2020.79 |
1559260800000 | 2011.84 |
1559520000000 | 1994.74 |
1559606400000 | 2010.26 |
1559692800000 | 2025.36 |
1559779200000 | 2029.91 |
1559865600000 | 2052.7399 |
1560124800000 | 2059.9899 |
1560211200000 | 2060.17 |
1560297600000 | 2052.61 |
1560384000000 | 2060.56 |
1560470400000 | 2063.33 |
1560729600000 | 2036.26 |
1560816000000 | 2037.73 |
1560902400000 | 2038.68 |
1560988800000 | 2008.71 |
1561075200000 | 1991.36 |
1561334400000 | 1990.27 |
1561420800000 | 1982.99 |
1561507200000 | 1988.55 |
1561593600000 | 2004.4 |
1561680000000 | 2040.07 |
1561939200000 | 2058.61 |
1562025600000 | 2056.86 |
1562112000000 | 2086.4 |
1562198400000 | 2094.68 |
1562284800000 | 2087.21 |
1562544000000 | 2077.35 |
1562630400000 | 2061.14 |
1562716800000 | 2054.27 |
1562803200000 | 2059.15 |
1562889600000 | 2074.28 |
1563148800000 | 2081.17 |
1563235200000 | 2098.94 |
1563321600000 | 2086.08 |
1563408000000 | 2087.67 |
1563494400000 | 2104.44 |
1563753600000 | 2090.91 |
1563840000000 | 2100.36 |
1563926400000 | 2108.4699 |
1564012800000 | 2109.63 |
1564099200000 | 2108.81 |
1564358400000 | 2105.9 |
1564444800000 | 2072.79 |
1564531200000 | 2081.25 |
1564617600000 | 2078.9 |
1564704000000 | 2033.81 |
1564963200000 | 1981.32 |
1565049600000 | 1972.92 |
1565136000000 | 1995.4 |
1565222400000 | 2012.55 |
1565308800000 | 1996.91 |
1565568000000 | 1988.31 |
1565654400000 | 1975.86 |
1565740800000 | 1939.75 |
1565827200000 | 1925.72 |
1565913600000 | 1949.91 |
1566172800000 | 2009.59 |
1566259200000 | 2001.04 |
1566345600000 | 2018.75 |
1566432000000 | 2032.84 |
1566518400000 | 2028.4 |
1566777600000 | 2022.25 |
1566864000000 | 2045.88 |
1566950400000 | 2036.35 |
1567036800000 | 2049.27 |
1567123200000 | 2057.91 |
1567382400000 | 2070.32 |
1567468800000 | 2070.13 |
1567555200000 | 2087.9 |
1567641600000 | 2097.89 |
1567728000000 | 2103.69 |
1567987200000 | 2091.05 |
1568073600000 | 2104.83 |
1568160000000 | 2146.95 |
1568246400000 | 2118.36 |
1568332800000 | 2140.94 |
1568592000000 | 2126.87 |
1568678400000 | 2128.86 |
1568764800000 | 2130.7 |
1568851200000 | 2140.94 |
1568937600000 | 2149.56 |
1569196800000 | 2146.61 |
1569283200000 | 2174.2399 |
1569369600000 | 2149.5 |
1569456000000 | 2140.11 |
1569542400000 | 2161.61 |
1569801600000 | 2167.01 |
1569888000000 | 2145.02 |
1569974400000 | 2101.02 |
1570060800000 | 2087.65 |
1570147200000 | 2097.48 |
1570406400000 | 2111.48 |
1570492800000 | 2071.44 |
1570579200000 | 2085.06 |
1570665600000 | 2098.35 |
1570752000000 | 2191.45 |
1571011200000 | 2167.7199 |
1571097600000 | 2199.64 |
1571184000000 | 2197.32 |
1571270400000 | 2196.26 |
1571356800000 | 2179.26 |
1571616000000 | 2216.01 |
1571702400000 | 2184.33 |
1571788800000 | 2194.25 |
1571875200000 | 2201.93 |
1571961600000 | 2205.44 |
1572220800000 | 2218.14 |
1572307200000 | 2227.29 |
1572393600000 | 2209.76 |
1572480000000 | 2229.85 |
1572566400000 | 2249.01 |
1572825600000 | 2247.8 |
1572912000000 | 2265.4 |
1572998400000 | 2272.17 |
1573084800000 | 2305.6 |
1573171200000 | 2290.56 |
1573430400000 | 2300.69 |
1573516800000 | 2308.75 |
1573603200000 | 2299.4 |
1573689600000 | 2291.57 |
1573776000000 | 2307.34 |
1574035200000 | 2308.79 |
1574121600000 | 2326.31 |
1574208000000 | 2297.66 |
1574294400000 | 2295.37 |
1574380800000 | 2319 |
1574640000000 | 2362.05 |
1574726400000 | 2327.7199 |
1574812800000 | 2335.12 |
1574899200000 | 2332.66 |
1574985600000 | 2324.5 |
1575244800000 | 2290.51 |
1575331200000 | 2252.98 |
1575417600000 | 2287.02 |
1575504000000 | 2287.67 |
1575590400000 | 2319.2199 |
1575849600000 | 2302.98 |
1575936000000 | 2284.61 |
1576022400000 | 2294.9 |
1576108800000 | 2296.19 |
1576195200000 | 2386.2 |
1576454400000 | 2425.18 |
1576540800000 | 2384.87 |
1576627200000 | 2377.48 |
1576713600000 | 2370.35 |
1576800000000 | 2391.61 |
1577059200000 | 2386.29 |
1577145600000 | 2406.09 |
1577404800000 | 2409.18 |
1577664000000 | 2400.36 |
1577750400000 | 2405.77 |
1577923200000 | 2431.9899 |
1578009600000 | 2394.28 |
1578268800000 | 2365.05 |
1578355200000 | 2377.2199 |
1578441600000 | 2392.66 |
1578528000000 | 2394.79 |
1578614400000 | 2415.64 |
1578873600000 | 2395.28 |
1578960000000 | 2413.55 |
1579046400000 | 2411.7399 |
1579132800000 | 2401.25 |
1579219200000 | 2411.36 |
1579478400000 | 2392.34 |
1579564800000 | 2379.04 |
1579651200000 | 2379.88 |
1579737600000 | 2333.88 |
1579824000000 | 2343.7 |
1580083200000 | 2283.1 |
1580169600000 | 2305.85 |
1580256000000 | 2317.58 |
1580342400000 | 2287.01 |
1580428800000 | 2272.16 |
1580688000000 | 2283.5 |
1580774400000 | 2320.8 |
1580860800000 | 2351.81 |
1580947200000 | 2359.63 |
1581033600000 | 2341.21 |
1581292800000 | 2346.65 |
1581379200000 | 2397.4 |
1581465600000 | 2434.05 |
1581552000000 | 2421.33 |
1581638400000 | 2406.17 |
1581897600000 | 2410.17 |
1581984000000 | 2414.94 |
1582070400000 | 2435.2 |
1582156800000 | 2422.83 |
1582243200000 | 2415.46 |
1582502400000 | 2261.6 |
1582588800000 | 2217.68 |
1582675200000 | 2174.26 |
1582761600000 | 2053.65 |
1582848000000 | 1978.96 |
1583107200000 | 1926.6 |
1583193600000 | 1958.06 |
1583280000000 | 1928.18 |
1583366400000 | 1874.83 |
1583452800000 | 1837.61 |
1583712000000 | 1720.12 |
1583798400000 | 1694.61 |
1583884800000 | 1629.63 |
1583971200000 | 1413.34 |
1584057600000 | 1388.03 |
1584316800000 | 1243.39 |
1584403200000 | 1176.1099 |
1584489600000 | 1080.6199 |
1584576000000 | 1101.06 |
1584662400000 | 1216.6 |
1584921600000 | 1127.03 |
1585008000000 | 1265 |
1585094400000 | 1333.22 |
1585180800000 | 1433.53 |
1585267200000 | 1347 |
1585526400000 | 1338.91 |
1585612800000 | 1401.99 |
1585699200000 | 1311.5 |
1585785600000 | 1253.77 |
1585872000000 | 1235.94 |
1586131200000 | 1348.29 |
1586217600000 | 1435.79 |
1586304000000 | 1478.91 |
1586390400000 | 1541.68 |
1586822400000 | 1488 |
1586908800000 | 1422.99 |
1586995200000 | 1424.88 |
1587081600000 | 1518.31 |
1587340800000 | 1507.97 |
1587427200000 | 1461.98 |
1587513600000 | 1477.1 |
1587600000000 | 1495.48 |
1587686400000 | 1446.3699 |
1587945600000 | 1517.2 |
1588032000000 | 1532.84 |
1588118400000 | 1618 |
1588204800000 | 1558.99 |
1588291200000 | 1517.6 |
1588550400000 | 1459.52 |
1588636800000 | 1491.07 |
1588723200000 | 1460.48 |
1588809600000 | 1478.43 |
1588896000000 | 1496.19 |
1589155200000 | 1468.02 |
1589241600000 | 1447.24 |
1589328000000 | 1375.69 |
1589414400000 | 1356.8 |
1589500800000 | 1362.57 |
1589760000000 | 1463.33 |
1589846400000 | 1461.28 |
1589932800000 | 1464.04 |
1590019200000 | 1457.71 |
1590105600000 | 1469.35 |
1590364800000 | 1488.43 |
1590451200000 | 1607.18 |
1590537600000 | 1622.44 |
1590624000000 | 1641.18 |
1590710400000 | 1561.79 |
1590969600000 | 1613.72 |
1591056000000 | 1653.57 |
1591142400000 | 1722.91 |
1591228800000 | 1700.16 |
1591315200000 | 1791.78 |
1591574400000 | 1779.66 |
1591660800000 | 1719.12 |
1591747200000 | 1673.81 |
1591833600000 | 1569.97 |
1591920000000 | 1585.19 |
1592179200000 | 1561.06 |
1592265600000 | 1593.77 |
1592352000000 | 1586.18 |
1592438400000 | 1606.84 |
1592524800000 | 1612.64 |
1592784000000 | 1596.7 |
1592870400000 | 1602.18 |
1592956800000 | 1521.27 |
1593043200000 | 1488.8699 |
1593129600000 | 1497.88 |
1593388800000 | 1497.22 |
1593475200000 | 1492.78 |
1593561600000 | 1526.1 |
1593648000000 | 1569.89 |
1593734400000 | 1575.91 |
1593993600000 | 1600.95 |
1594080000000 | 1589.77 |
1594166400000 | 1564.91 |
1594252800000 | 1544.83 |
1594339200000 | 1571.75 |
1594598400000 | 1600.35 |
1594684800000 | 1559.41 |
1594771200000 | 1653.97 |
1594857600000 | 1621.18 |
1594944000000 | 1602.85 |
1595203200000 | 1591 |
1595289600000 | 1591.93 |
1595376000000 | 1563.41 |
1595462400000 | 1544.9 |
1595548800000 | 1526.48 |
1595808000000 | 1477.13 |
1595894400000 | 1495.55 |
1595980800000 | 1497.05 |
1596067200000 | 1487.63 |
1596153600000 | 1457.32 |
1596412800000 | 1498.48 |
1596499200000 | 1519.44 |
1596585600000 | 1568.99 |
1596672000000 | 1573.65 |
1596758400000 | 1578.89 |
1597017600000 | 1594.56 |
1597104000000 | 1671.6 |
1597190400000 | 1655.21 |
1597276800000 | 1658.33 |
1597363200000 | 1620.52 |
1597622400000 | 1591.25 |
1597708800000 | 1581.8699 |
1597795200000 | 1589.25 |
1597881600000 | 1572.34 |
1597968000000 | 1622.01 |
1598227200000 | 1620.84 |
1598313600000 | 1649.17 |
1598400000000 | 1667.6 |
1598486400000 | 1702.55 |
1598572800000 | 1709.11 |
1598832000000 | 1694.51 |
1598918400000 | 1655.73 |
1599004800000 | 1676.05 |
1599091200000 | 1682.05 |
1599177600000 | 1675.97 |
1599436800000 | 1682.8 |
1599523200000 | 1651.09 |
1599609600000 | 1638.91 |
1599696000000 | 1648.74 |
1599782400000 | 1625.94 |
1600041600000 | 1658.74 |
1600128000000 | 1668.26 |
1600214400000 | 1684.53 |
1600300800000 | 1680.72 |
1600387200000 | 1618.34 |
1600646400000 | 1539.84 |
1600732800000 | 1523.75 |
1600819200000 | 1554.17 |
1600905600000 | 1540.3699 |
1600992000000 | 1587.1199 |
1601251200000 | 1635.92 |
1601337600000 | 1616.57 |
1601424000000 | 1613.21 |
1601510400000 | 1613.34 |
1601596800000 | 1622.73 |
1601856000000 | 1657.8599 |
1601942400000 | 1707.19 |
1602028800000 | 1724.58 |
1602115200000 | 1734.78 |
1602201600000 | 1767.4 |
1602460800000 | 1754.06 |
1602547200000 | 1730.43 |
1602633600000 | 1728.41 |
1602720000000 | 1696.89 |
1602806400000 | 1702.32 |
1603065600000 | 1703.27 |
1603152000000 | 1712.33 |
1603238400000 | 1673.99 |
1603324800000 | 1699.57 |
1603411200000 | 1709.51 |
1603670400000 | 1653.58 |
1603756800000 | 1633 |
1603843200000 | 1581.35 |
1603929600000 | 1609.22 |
1604016000000 | 1625.25 |
1604275200000 | 1625.27 |
1604361600000 | 1656.5 |
1604448000000 | 1701.37 |
1604534400000 | 1725.5 |
1604620800000 | 1720.11 |
1604880000000 | 1851.55 |
1604966400000 | 1836.6 |
1605052800000 | 1847.75 |
1605139200000 | 1833.61 |
1605225600000 | 1832.76 |
1605484800000 | 1884.34 |
1605571200000 | 1870.9 |
1605657600000 | 1883.34 |
1605744000000 | 1856.34 |
1605830400000 | 1867.96 |
1606089600000 | 1876.31 |
1606176000000 | 1922.97 |
1606262400000 | 1926.9 |
1606348800000 | 1938.26 |
1606435200000 | 1953.88 |
1606694400000 | 1934.99 |
1606780800000 | 1958.68 |
1606867200000 | 1950.06 |
1606953600000 | 2014.22 |
1607040000000 | 2037.98 |
1607299200000 | 2021.6 |
1607385600000 | 2007 |
1607472000000 | 2015.2 |
1607558400000 | 1994.42 |
1607644800000 | 1985.03 |
1607904000000 | 2010.33 |
1607990400000 | 2022.25 |
1608076800000 | 2032.01 |
1608163200000 | 2043.18 |
1608249600000 | 2019.58 |
1608508800000 | 1953.82 |
1608595200000 | 1965.11 |
1608681600000 | 2043.14 |
1608768000000 | 2036.83 |
1609113600000 | 2041.35 |
1609200000000 | 2068.96 |
1609286400000 | 2074.36 |
1609372800000 | 2054.81 |
1609718400000 | 2059.13 |
1609804800000 | 2068.19 |
1609891200000 | 2121.41 |
1609977600000 | 2094.38 |
1610064000000 | 2115.75 |
1610323200000 | 2081.89 |
1610409600000 | 2111.04 |
1610496000000 | 2083.83 |
1610582400000 | 2129.03 |
1610668800000 | 2111.4699 |
1610928000000 | 2105.67 |
1611014400000 | 2077.34 |
1611100800000 | 2100.6 |
1611187200000 | 2106.51 |
1611273600000 | 2066.1 |
1611532800000 | 2025.45 |
1611619200000 | 2019.98 |
1611705600000 | 1983.26 |
1611792000000 | 2004.37 |
1611878400000 | 1964.69 |
1612137600000 | 2001.09 |
1612224000000 | 2068.32 |
1612310400000 | 2079.84 |
1612396800000 | 2107.71 |
1612483200000 | 2154.2199 |
1612742400000 | 2157.61 |
1612828800000 | 2140.96 |
1612915200000 | 2133.64 |
1613001600000 | 2163.31 |
1613088000000 | 2176.39 |
1613347200000 | 2236.56 |
1613433600000 | 2248.53 |
1613520000000 | 2228.69 |
1613606400000 | 2211.25 |
1613692800000 | 2258.68 |
1613952000000 | 2355.27 |
1614038400000 | 2334.29 |
1614124800000 | 2367.42 |
1614211200000 | 2334.14 |
1614297600000 | 2296.66 |
1614556800000 | 2366.33 |
1614643200000 | 2360.46 |
1614729600000 | 2421.58 |
1614816000000 | 2404.82 |
1614902400000 | 2308.57 |
1615161600000 | 2357.65 |
1615248000000 | 2406.07 |
1615334400000 | 2382.13 |
1615420800000 | 2438.7199 |
1615507200000 | 2429.41 |
1615766400000 | 2479.78 |
1615852800000 | 2505.21 |
1615939200000 | 2483.29 |
1616025600000 | 2492.63 |
1616112000000 | 2470.19 |
1616371200000 | 2454.42 |
1616457600000 | 2431.87 |
1616544000000 | 2456.9899 |
1616630400000 | 2459.41 |
1616716800000 | 2494.33 |
1616976000000 | 2449.13 |
1617062400000 | 2477.01 |
1617148800000 | 2473.04 |
1617235200000 | 2497.6 |
1617667200000 | 2543.41 |
1617753600000 | 2530.35 |
1617840000000 | 2525.05 |
1617926400000 | 2517.4699 |
1618185600000 | 2488.67 |
1618272000000 | 2517.18 |
1618358400000 | 2549.42 |
1618444800000 | 2554.92 |
1618531200000 | 2563.08 |
1618790400000 | 2570.55 |
1618876800000 | 2478.67 |
1618963200000 | 2498.19 |
1619049600000 | 2522.35 |
1619136000000 | 2545.58 |
1619395200000 | 2585.82 |
1619481600000 | 2671.68 |
1619568000000 | 2653.76 |
1619654400000 | 2644.76 |
1619740800000 | 2627.65 |
1620000000000 | 2630.8 |
1620086400000 | 2557.73 |
1620172800000 | 2615.73 |
1620259200000 | 2566.11 |
1620345600000 | 2626.51 |
1620604800000 | 2589.92 |
1620691200000 | 2434.4 |
1620777600000 | 2436.89 |
1620864000000 | 2424.85 |
1620950400000 | 2463.9699 |
1621209600000 | 2402.13 |
1621296000000 | 2440.82 |
1621382400000 | 2369.31 |
1621468800000 | 2405.29 |
1621555200000 | 2417.2399 |
1621814400000 | 2455.45 |
1621900800000 | 2465.25 |
1621987200000 | 2495.66 |
1622073600000 | 2535.92 |
1622160000000 | 2521.96 |
1622419200000 | 2534.93 |
1622505600000 | 2564.9899 |
1622592000000 | 2564.86 |
1622678400000 | 2523.94 |
1622764800000 | 2542.21 |
1623024000000 | 2549.45 |
1623110400000 | 2593.66 |
1623196800000 | 2614.5 |
1623283200000 | 2578.62 |
1623369600000 | 2604.52 |
1623628800000 | 2584.8 |
1623715200000 | 2529.67 |
1623801600000 | 2556.67 |
1623888000000 | 2557.93 |
1623974400000 | 2523.65 |
1624233600000 | 2535.84 |
1624320000000 | 2550.14 |
1624406400000 | 2522.32 |
1624492800000 | 2566.59 |
1624579200000 | 2526.45 |
1624838400000 | 2417.4899 |
1624924800000 | 2416.48 |
1625011200000 | 2409.13 |
1625097600000 | 2456.39 |
1625184000000 | 2496.57 |
1625443200000 | 2526.5 |
1625529600000 | 2515.93 |
1625616000000 | 2477.32 |
1625702400000 | 2419.4899 |
1625788800000 | 2453.33 |
1626048000000 | 2418.28 |
1626134400000 | 2399.32 |
1626220800000 | 2379.4899 |
1626307200000 | 2339.03 |
1626393600000 | 2344.7199 |
1626652800000 | 2259.56 |
1626739200000 | 2253.62 |
1626825600000 | 2340.83 |
1626912000000 | 2405.54 |
1626998400000 | 2427.76 |
1627257600000 | 2466.01 |
1627344000000 | 2455.06 |
1627430400000 | 2480.81 |
1627516800000 | 2467.15 |
1627603200000 | 2407.05 |
1627862400000 | 2421.04 |
1627948800000 | 2357.2 |
1628035200000 | 2389.18 |
1628121600000 | 2426.35 |
1628208000000 | 2426.27 |
1628467200000 | 2423.8 |
1628553600000 | 2477.62 |
1628640000000 | 2468.71 |
1628726400000 | 2449.57 |
1628812800000 | 2461.56 |
1629072000000 | 2424.7399 |
1629158400000 | 2401.55 |
1629244800000 | 2425.76 |
1629331200000 | 2364.69 |
1629417600000 | 2370.87 |
1629676800000 | 2399.7399 |
1629763200000 | 2446.27 |
1629849600000 | 2491.48 |
1629936000000 | 2464.37 |
1630022400000 | 2461.05 |
1630281600000 | 2453.16 |
1630368000000 | 2435.45 |
1630454400000 | 2479.61 |
1630540800000 | 2498.56 |
1630627200000 | 2476.77 |
1630886400000 | 2479.13 |
1630972800000 | 2482.8 |
1631059200000 | 2469.01 |
1631145600000 | 2472.09 |
1631232000000 | 2451.54 |
1631491200000 | 2441.59 |
1631577600000 | 2440.16 |
1631664000000 | 2408.23 |
1631750400000 | 2492.56 |
1631836800000 | 2521.46 |
1632096000000 | 2487.21 |
1632182400000 | 2565.48 |
1632268800000 | 2623.19 |
1632355200000 | 2629.73 |
1632441600000 | 2620.03 |
1632700800000 | 2616.42 |
1632787200000 | 2546.15 |
1632873600000 | 2554.54 |
1632960000000 | 2505.09 |
1633046400000 | 2583.11 |
1633305600000 | 2551.17 |
1633392000000 | 2553.13 |
1633478400000 | 2481.45 |
1633564800000 | 2497.69 |
1633651200000 | 2492.78 |
1633910400000 | 2472.3 |
1633996800000 | 2466.9 |
1634083200000 | 2492.21 |
1634169600000 | 2520.84 |
1634256000000 | 2570.48 |
1634515200000 | 2535.82 |
1634601600000 | 2563.03 |
1634688000000 | 2541.14 |
1634774400000 | 2542.46 |
1634860800000 | 2537.95 |
1635120000000 | 2532.15 |
1635206400000 | 2578.73 |
1635292800000 | 2567.84 |
1635379200000 | 2531.5 |
1635465600000 | 2530.27 |
1635724800000 | 2559.48 |
1635811200000 | 2505.03 |
1635897600000 | 2512.7199 |
1635984000000 | 2510.04 |
1636070400000 | 2538 |
1636329600000 | 2507.4699 |
1636416000000 | 2502.05 |
1636502400000 | 2489.55 |
1636588800000 | 2472.98 |
1636675200000 | 2455.53 |
1636934400000 | 2464.81 |
1637020800000 | 2456.19 |
1637107200000 | 2410.75 |
1637193600000 | 2413.08 |
1637280000000 | 2373.76 |
1637539200000 | 2329.75 |
1637625600000 | 2282.84 |
1637712000000 | 2259.75 |
1637798400000 | 2216.2199 |
1637884800000 | 2022.4 |
1638144000000 | 2061.2 |
1638230400000 | 2000.91 |
1638316800000 | 2063.23 |
1638403200000 | 2004.25 |
1638489600000 | 2006 |
1638748800000 | 2077.59 |
1638835200000 | 2115.1 |
1638921600000 | 2134.67 |
1639008000000 | 2129.81 |
1639094400000 | 2116.76 |
1639353600000 | 2065.42 |
1639440000000 | 2058.79 |
1639526400000 | 2040.83 |
1639612800000 | 2052.59 |
1639699200000 | 2098.28 |
1639958400000 | 2078.61 |
1640044800000 | 2151.29 |
1640131200000 | 2179.3 |
1640217600000 | 2212.8 |
1640304000000 | 2213.2199 |
1640563200000 | 2239.65 |
1640649600000 | 2237.25 |
1640736000000 | 2213.27 |
1640822400000 | 2257.55 |
1640908800000 | 2246.56 |
1641168000000 | 2257.28 |
1641254400000 | 2334.64 |
1641340800000 | 2349.04 |
1641427200000 | 2326.4699 |
1641513600000 | 2281.92 |
1641772800000 | 2273.76 |
1641859200000 | 2302.94 |
1641945600000 | 2300.43 |
1642032000000 | 2331.38 |
1642118400000 | 2334.93 |
1642377600000 | 2324.16 |
1642464000000 | 2289.05 |
1642550400000 | 2282.59 |
1642636800000 | 2350.12 |
1642723200000 | 2277.16 |
1642982400000 | 2149.1 |
1643068800000 | 2153.31 |
1643155200000 | 2231.21 |
1643241600000 | 2182.65 |
1643328000000 | 2195.86 |
1643587200000 | 2216.68 |
1643673600000 | 2247.13 |
1643760000000 | 2237.14 |
1643846400000 | 2173.83 |
1643932800000 | 2148.65 |
1644192000000 | 2211.4699 |
1644278400000 | 2231.23 |
1644364800000 | 2270.84 |
1644451200000 | 2302.38 |
1644537600000 | 2297.29 |
1644796800000 | 2249.66 |
1644883200000 | 2283 |
1644969600000 | 2280.54 |
1645056000000 | 2236.87 |
1645142400000 | 2170.41 |
1645401600000 | 2128.31 |
1645488000000 | 2158.4 |
1645574400000 | 2145.51 |
1645660800000 | 2063.77 |
1645747200000 | 2138.2199 |
1646006400000 | 2166.13 |
1646092800000 | 2013.77 |
1646179200000 | 2034.71 |
1646265600000 | 1940.02 |
1646352000000 | 1853.34 |
1646611200000 | 1799.74 |
1646697600000 | 1767.73 |
1646784000000 | 1914.21 |
1646870400000 | 1884.89 |
1646956800000 | 1949 |
1647216000000 | 1936.3 |
1647302400000 | 1953.9 |
1647388800000 | 2049.66 |
1647475200000 | 2039.97 |
1647561600000 | 2087.91 |
1647820800000 | 2055.96 |
1647907200000 | 2078.78 |
1647993600000 | 2038.64 |
1648080000000 | 2022.09 |
1648166400000 | 2028.5 |
1648425600000 | 2012.36 |
1648512000000 | 2090.84 |
1648598400000 | 2038.56 |
1648684800000 | 2016.14 |
1648771200000 | 2010.71 |
1649030400000 | 2068.46 |
1649116800000 | 2088.12 |
1649203200000 | 2004.26 |
1649289600000 | 1988.34 |
1649376000000 | 1972.33 |
1649635200000 | 1989.07 |
1649721600000 | 1981.86 |
1649808000000 | 1987.33 |
1649894400000 | 2045.78 |
1650326400000 | 2025.33 |
1650412800000 | 2027.54 |
1650499200000 | 2045.52 |
1650585600000 | 1983.86 |
1650844800000 | 1960.83 |
1650931200000 | 1924.42 |
1651017600000 | 1939.47 |
1651104000000 | 2003.61 |
1651190400000 | 2024.06 |
1651449600000 | 2015.36 |
1651536000000 | 2049.48 |
1651622400000 | 2041.68 |
1651708800000 | 1963.43 |
1651795200000 | 1938.57 |
1652054400000 | 1816.84 |
1652140800000 | 1812.52 |
1652227200000 | 1869.57 |
1652313600000 | 1858.49 |
1652400000000 | 1948.87 |
1652659200000 | 1937.53 |
1652745600000 | 1946.83 |
1652832000000 | 1942.92 |
1652918400000 | 1915.06 |
1653004800000 | 1955.21 |
1653264000000 | 1965.37 |
1653350400000 | 1908.24 |
1653436800000 | 1912.9 |
1653523200000 | 1946.96 |
1653609600000 | 2005.76 |
1653868800000 | 2033.59 |
1653955200000 | 1999.99 |
1654041600000 | 1950.94 |
1654128000000 | 1956.32 |
1654214400000 | 1947.75 |
1654473600000 | 1962.52 |
1654560000000 | 1960.59 |
1654646400000 | 1946.52 |
1654732800000 | 1940.47 |
1654819200000 | 1851.64 |
1655078400000 | 1755.88 |
1655164800000 | 1736.36 |
1655251200000 | 1793.96 |
1655337600000 | 1726.94 |
1655424000000 | 1738.05 |
1655683200000 | 1782.6 |
1655769600000 | 1770.02 |
1655856000000 | 1755.49 |
1655942400000 | 1751.49 |
1656028800000 | 1792.64 |
1656288000000 | 1802.97 |
1656374400000 | 1776.82 |
1656460800000 | 1732.34 |
1656547200000 | 1713.34 |
1656633600000 | 1715.24 |
1656892800000 | 1705.99 |
1656979200000 | 1676.4 |
1657065600000 | 1725.45 |
1657152000000 | 1729.83 |
1657238400000 | 1737.21 |
1657497600000 | 1697.98 |
1657584000000 | 1725.26 |
1657670400000 | 1695.96 |
1657756800000 | 1705.74 |
1657843200000 | 1727.86 |
1658102400000 | 1767.57 |
1658188800000 | 1790.86 |
1658275200000 | 1805.27 |
1658361600000 | 1768.5 |
1658448000000 | 1811.78 |
1658707200000 | 1798.78 |
1658793600000 | 1781.37 |
1658880000000 | 1833.04 |
1658966400000 | 1818.26 |
1659052800000 | 1843.57 |
1659312000000 | 1853.44 |
1659398400000 | 1829.21 |
1659484800000 | 1852.93 |
1659571200000 | 1879.83 |
1659657600000 | 1868.64 |
1659916800000 | 1900.55 |
1660003200000 | 1853.56 |
1660089600000 | 1909.6 |
1660176000000 | 1919.96 |
1660262400000 | 1980.99 |
1660521600000 | 1994.66 |
1660608000000 | 1985.86 |
1660694400000 | 1962.25 |
1660780800000 | 1967.97 |
1660867200000 | 1907.05 |
1661126400000 | 1884.41 |
1661212800000 | 1890.8 |
1661299200000 | 1893.98 |
1661385600000 | 1898.76 |
1661472000000 | 1829.17 |
1661731200000 | 1812.96 |
1661817600000 | 1803.06 |
1661904000000 | 1809.89 |
1661990400000 | 1745.26 |
1662076800000 | 1784.01 |
1662336000000 | 1771.39 |
1662422400000 | 1784.97 |
1662508800000 | 1801.17 |
1662595200000 | 1801.23 |
1662681600000 | 1825.81 |
1662940800000 | 1871.07 |
1663027200000 | 1833.47 |
1663113600000 | 1823.55 |
1663200000000 | 1830.75 |
1663286400000 | 1784.43 |
1663545600000 | 1769.86 |
1663632000000 | 1770.83 |
1663718400000 | 1737.45 |
1663804800000 | 1678.15 |
1663891200000 | 1624.59 |
1664150400000 | 1663.38 |
1664236800000 | 1693.32 |
1664323200000 | 1707.4 |
1664409600000 | 1658.3 |
1664496000000 | 1673.98 |
1664755200000 | 1681 |
1664841600000 | 1777.22 |
1664928000000 | 1744.54 |
1665014400000 | 1743.56 |
1665100800000 | 1712.62 |
1665360000000 | 1698.02 |
1665446400000 | 1687.62 |
1665532800000 | 1674.32 |
1665619200000 | 1728.06 |
1665705600000 | 1754.94 |
1665964800000 | 1807.13 |
1666051200000 | 1815.18 |
1666137600000 | 1784.26 |
1666224000000 | 1801.56 |
1666310400000 | 1781.76 |
1666569600000 | 1817.88 |
1666656000000 | 1881.46 |
1666742400000 | 1905.95 |
1666828800000 | 1918.07 |
1666915200000 | 1912.55 |
1667174400000 | 1931.06 |
1667260800000 | 1935.68 |
1667347200000 | 1932.8 |
1667433600000 | 1903.99 |
1667520000000 | 1919.57 |
1667779200000 | 1944.53 |
1667865600000 | 1955.78 |
1667952000000 | 1914.66 |
1668038400000 | 1972.9 |
1668124800000 | 1969.97 |
1668384000000 | 1944.08 |
1668470400000 | 1956.85 |
1668556800000 | 1913.73 |
1668643200000 | 1902.42 |
1668729600000 | 1936.23 |
1668988800000 | 1924.66 |
1669075200000 | 1952.82 |
1669161600000 | 1990.87 |
1669248000000 | 2005.17 |
1669334400000 | 2006.84 |
1669593600000 | 2006.79 |
1669680000000 | 1999.71 |
1669766400000 | 2018.2 |
1669852800000 | 2046.23 |
1669939200000 | 2040.58 |
1670198400000 | 2031.31 |
1670284800000 | 2020.13 |
1670371200000 | 2013.04 |
1670457600000 | 2023.73 |
1670544000000 | 2059.54 |
1670803200000 | 2048.83 |
1670889600000 | 2066.77 |
1670976000000 | 2036.15 |
1671062400000 | 1979.25 |
1671148800000 | 1940.73 |
1671408000000 | 1936.13 |
1671494400000 | 1925.43 |
1671580800000 | 1961.45 |
1671667200000 | 1933.73 |
1671753600000 | 1924.93 |
1672099200000 | 1928.59 |
1672185600000 | 1917.92 |
1672272000000 | 1924.62 |
1672358400000 | 1905.31 |
1672617600000 | 1925.23 |
1672704000000 | 1963.07 |
1672790400000 | 2005.18 |
1672876800000 | 2015.45 |
1672963200000 | 2045.84 |
1673222400000 | 2095.03 |
1673308800000 | 2091.18 |
1673395200000 | 2081.1 |
1673481600000 | 2111.5 |
1673568000000 | 2114.53 |
1673827200000 | 2108.93 |
1673913600000 | 2127.83 |
1674000000000 | 2152.33 |
1674086400000 | 2161.75 |
1674172800000 | 2187.78 |
1674432000000 | 2193.01 |
1674518400000 | 2223.42 |
1674604800000 | 2211.75 |
1674691200000 | 2212.78 |
1674777600000 | 2214.06 |
1675036800000 | 2191.03 |
1675123200000 | 2176.3 |
1675209600000 | 2177.43 |
1675296000000 | 2279.31 |
1675382400000 | 2279.37 |
1675641600000 | 2262.04 |
1675728000000 | 2248.64 |
1675814400000 | 2259.98 |
1675900800000 | 2240.43 |
1675987200000 | 2152.06 |
1676246400000 | 2192.63 |
1676332800000 | 2219.21 |
1676419200000 | 2242.21 |
1676505600000 | 2249.02 |
1676592000000 | 2247.76 |
1676851200000 | 2244.98 |
1676937600000 | 2259.5 |
1677024000000 | 2237.31 |
1677110400000 | 2252.96 |
1677196800000 | 2199.82 |
1677456000000 | 2247.46 |
1677542400000 | 2238.82 |
1677628800000 | 2216.45 |
1677715200000 | 2220.42 |
1677801600000 | 2247.6 |
1678060800000 | 2284.57 |
1678147200000 | 2277.42 |
1678233600000 | 2270.77 |
1678320000000 | 2241.41 |
1678406400000 | 2217.1 |
1678665600000 | 2141.86 |
1678752000000 | 2189.84 |
1678838400000 | 2115.57 |
1678924800000 | 2174.32 |
1679011200000 | 2143.69 |
1679270400000 | 2173.17 |
1679356800000 | 2224.39 |
1679443200000 | 2218.94 |
1679529600000 | 2211.51 |
1679616000000 | 2162.66 |
1679875200000 | 2190.06 |
1679961600000 | 2178.69 |
1680048000000 | 2219.95 |
1680134400000 | 2263.51 |
1680220800000 | 2292.25 |
1680480000000 | 2270.65 |
1680566400000 | 2276.34 |
1680652800000 | 2275.57 |
1680739200000 | 2305.55 |
1681171200000 | 2316.28 |
1681257600000 | 2274.33 |
1681344000000 | 2297.89 |
1681430400000 | 2291.84 |
1681689600000 | 2325.86 |
1681776000000 | 2373.23 |
1681862400000 | 2377.36 |
1681948800000 | 2364.2 |
1682035200000 | 2377.65 |
1682294400000 | 2375.95 |
1682380800000 | 2385.81 |
1682467200000 | 2386.26 |
1682553600000 | 2369.27 |
1682640000000 | 2384.56 |
1682899200000 | 2385.3 |
1682985600000 | 2359.59 |
1683072000000 | 2356.55 |
1683158400000 | 2339.93 |
1683244800000 | 2353.87 |
1683504000000 | 2366.39 |
1683590400000 | 2394.96 |
1683676800000 | 2378.36 |
1683763200000 | 2391.06 |
1683849600000 | 2384.13 |
1684108800000 | 2406.81 |
1684195200000 | 2418.92 |
1684281600000 | 2441.65 |
1684368000000 | 2444.41 |
1684454400000 | 2455.83 |
1684713600000 | 2467.3 |
1684800000000 | 2453.08 |
1684886400000 | 2393.6 |
1684972800000 | 2397.93 |
1685059200000 | 2426.03 |
1685318400000 | 2415.8 |
1685404800000 | 2412.41 |
1685491200000 | 2399.2 |
1685577600000 | 2414.88 |
1685664000000 | 2446.5 |
1685923200000 | 2417.06 |
1686009600000 | 2417.93 |
1686096000000 | 2403.57 |
1686182400000 | 2407.07 |
1686268800000 | 2417.7199 |
1686528000000 | 2430.7199 |
1686614400000 | 2460.9899 |
1686700800000 | 2433.55 |
1686787200000 | 2432.18 |
1686873600000 | 2456.44 |
1687132800000 | 2427.02 |
1687219200000 | 2421.7399 |
1687305600000 | 2405.67 |
1687392000000 | 2389.62 |
1687478400000 | 2363.41 |
1687737600000 | 2358.85 |
1687824000000 | 2377.63 |
1687910400000 | 2402.13 |
1687996800000 | 2386.41 |
1688083200000 | 2416.66 |
1688342400000 | 2395.11 |
1688428800000 | 2402.08 |
1688515200000 | 2382.27 |
1688601600000 | 2294.5 |
1688688000000 | 2318.26 |
1688947200000 | 2344.58 |
1689033600000 | 2372.7399 |
1689120000000 | 2393.87 |
1689206400000 | 2415.83 |
1689292800000 | 2399.4699 |
1689552000000 | 2374.3 |
1689638400000 | 2378.16 |
1689724800000 | 2379.81 |
1689811200000 | 2350.09 |
1689897600000 | 2359.08 |
1690156800000 | 2349.87 |
1690243200000 | 2338.82 |
1690329600000 | 2357.02 |
1690416000000 | 2393.53 |
1690502400000 | 2392.92 |
1690761600000 | 2407.03 |
1690848000000 | 2378.17 |
1690934400000 | 2331.14 |
1691020800000 | 2316.68 |
1691107200000 | 2350.6 |
1691366400000 | 2357.45 |
1691452800000 | 2348.3 |
1691539200000 | 2339.12 |
1691625600000 | 2371.54 |
1691712000000 | 2322.01 |
1691971200000 | 2314.96 |
1692057600000 | 2297 |
1692144000000 | 2287.64 |
1692230400000 | 2252.6 |
1692316800000 | 2230.2399 |
1692576000000 | 2235.76 |
1692662400000 | 2255.7199 |
1692748800000 | 2271.28 |
1692835200000 | 2251.51 |
1692921600000 | 2247.2399 |
1693180800000 | 2266.8 |
1693267200000 | 2293.41 |
1693353600000 | 2280.83 |
1693440000000 | 2286.69 |
1693526400000 | 2290.94 |
1693785600000 | 2304.9699 |
1693872000000 | 2298.7399 |
1693958400000 | 2278.76 |
1694044800000 | 2270.54 |
1694131200000 | 2301.46 |
1694390400000 | 2296.7 |
1694476800000 | 2301.57 |
1694563200000 | 2304.09 |
1694649600000 | 2326.33 |
1694736000000 | 2342.5 |
1694995200000 | 2303.2199 |
1695081600000 | 2288.48 |
1695168000000 | 2304.4699 |
1695254400000 | 2236.09 |
1695340800000 | 2226.82 |
1695600000000 | 2164.62 |
1695686400000 | 2160.21 |
1695772800000 | 2159.94 |
1695859200000 | 2167 |
1695945600000 | 2165.63 |
1696204800000 | 2152.55 |
1696291200000 | 2123.9 |
1696377600000 | 2107.7399 |
1696464000000 | 2138.31 |
1696550400000 | 2157.7399 |
1696809600000 | 2110.1 |
1696896000000 | 2186.07 |
1696982400000 | 2172.8 |
1697068800000 | 2155.06 |
1697155200000 | 2108.79 |
1697414400000 | 2126.32 |
1697500800000 | 2124.09 |
1697587200000 | 2099.39 |
1697673600000 | 2076.4899 |
1697760000000 | 2027.75 |
1698019200000 | 2051.84 |
1698105600000 | 2070.01 |
1698192000000 | 2056.06 |
1698278400000 | 2031.46 |
1698364800000 | 2029.73 |
1698624000000 | 2042.57 |
1698710400000 | 2032.53 |
1698796800000 | 2058.73 |
1698883200000 | 2067.29 |
1698969600000 | 2095.43 |
1699228800000 | 2112.03 |
1699315200000 | 2109.95 |
1699401600000 | 2127.36 |
1699488000000 | 2097.93 |
1699574400000 | 2067.19 |
1699833600000 | 2097.53 |
1699920000000 | 2141.2 |
1700006400000 | 2154.19 |
1700092800000 | 2119.19 |
1700179200000 | 2149.65 |
1700438400000 | 2167.17 |
1700524800000 | 2147.45 |
1700611200000 | 2179.14 |
1700697600000 | 2159.52 |
1700784000000 | 2162.7 |
1701043200000 | 2142.31 |
1701129600000 | 2146.58 |
1701216000000 | 2143.89 |
1701302400000 | 2133.98 |
1701388800000 | 2183.03 |
1701648000000 | 2185.76 |
1701734400000 | 2205.15 |
1701820800000 | 2245.43 |
1701907200000 | 2241.91 |
1701993600000 | 2275.02 |
1702252800000 | 2280.19 |
1702339200000 | 2290.4 |
1702425600000 | 2278.15 |
1702512000000 | 2325.39 |
1702598400000 | 2334.81 |
1702857600000 | 2334.83 |
1702944000000 | 2375.05 |
1703030400000 | 2391.14 |
1703116800000 | 2379.85 |
1703203200000 | 2377.14 |
1703635200000 | 2380.23 |
1703721600000 | 2368.02 |
1703808000000 | 2372.27 |
1704153600000 | 2362.32 |
1704240000000 | 2334.61 |
1704326400000 | 2329.88 |
1704412800000 | 2320.2199 |
1704672000000 | 2341.96 |
1704758400000 | 2328.31 |
1704844800000 | 2307.33 |
1704931200000 | 2299.06 |
1705017600000 | 2295.27 |
1705276800000 | 2316.38 |
1705363200000 | 2310.66 |
1705449600000 | 2296.53 |
1705536000000 | 2409.46 |
1705622400000 | 2409.19 |
1705881600000 | 2439.14 |
1705968000000 | 2441.58 |
1706054400000 | 2472.58 |
1706140800000 | 2481.34 |
1706227200000 | 2499.18 |
1706486400000 | 2508.93 |
1706572800000 | 2499.44 |
1706659200000 | 2506.83 |
1706745600000 | 2528.21 |
1706832000000 | 2534.7 |
1707091200000 | 2535.9899 |
1707177600000 | 2548.38 |
1707264000000 | 2548.16 |
1707350400000 | 2558.06 |
1707436800000 | 2577.54 |
1707696000000 | 2581.27 |
1707782400000 | 2539.64 |
1707868800000 | 2546.33 |
1707955200000 | 2560.05 |
1708041600000 | 2570.87 |
1708300800000 | 2566.98 |
1708387200000 | 2600.05 |
1708473600000 | 2587.32 |
1708560000000 | 2622.34 |
1708646400000 | 2644.52 |
1708905600000 | 2633.8 |
1708992000000 | 2651.31 |
1709078400000 | 2621.13 |
1709164800000 | 2607.61 |
1709251200000 | 2595.96 |
1709510400000 | 2565.31 |
1709596800000 | 2561.96 |
1709683200000 | 2577.65 |
1709769600000 | 2562.14 |
1709856000000 | 2559.85 |
1710115200000 | 2556.52 |
1710201600000 | 2606.35 |
1710288000000 | 2612.29 |
1710374400000 | 2599.62 |
1710460800000 | 2594.7 |
1710720000000 | 2577.13 |
1710806400000 | 2590.37 |
1710892800000 | 2585.35 |
1710979200000 | 2612.57 |
1711065600000 | 2575.12 |
1711324800000 | 2594.06 |
1711411200000 | 2614.9899 |
1711497600000 | 2568.51 |
1711584000000 | 2589.77 |
1712016000000 | 2532.7399 |
1712102400000 | 2546.44 |
1712188800000 | 2556.6 |
1712275200000 | 2535.35 |
1712534400000 | 2557.35 |
1712620800000 | 2541.87 |
1712707200000 | 2552.16 |
1712793600000 | 2515.52 |
1712880000000 | 2487.54 |
1713139200000 | 2484.35 |
1713225600000 | 2452.77 |
1713312000000 | 2446.52 |
1713398400000 | 2468.31 |
1713484800000 | 2464.92 |
1713744000000 | 2474.86 |
1713830400000 | 2519.83 |
1713916800000 | 2492.09 |
1714003200000 | 2465.02 |
1714089600000 | 2477.01 |
1714348800000 | 2484.4699 |
1714435200000 | 2475.44 |
1714521600000 | 2467.63 |
1714608000000 | 2469.51 |
1714694400000 | 2475.12 |
1714953600000 | 2481.92 |
1715040000000 | 2491.91 |
1715126400000 | 2498.53 |
1715212800000 | 2479.68 |
1715299200000 | 2500.19 |
1715558400000 | 2503.68 |
1715644800000 | 2480.15 |
1715731200000 | 2504.35 |
1715817600000 | 2487.18 |
1715904000000 | 2472.81 |
1716163200000 | 2484.04 |
1716249600000 | 2462.98 |
1716336000000 | 2467.3 |
1716422400000 | 2448.7 |
1716508800000 | 2441.13 |
1716768000000 | 2447.87 |
1716854400000 | 2390 |
1716940800000 | 2339.19 |
1717027200000 | 2364.8 |
1717113600000 | 2380.06 |
1717372800000 | 2407.45 |
1717459200000 | 2409.62 |
1717545600000 | 2414.96 |
1717632000000 | 2415 |
1717718400000 | 2398.82 |
1717977600000 | 2393.17 |
1718064000000 | 2374.81 |
1718150400000 | 2390.2199 |
1718236800000 | 2349.27 |
1718323200000 | 2310.45 |
1718582400000 | 2335.2399 |
1718668800000 | 2349.26 |
1718755200000 | 2363.03 |
1718841600000 | 2370.48 |
1718928000000 | 2368.7399 |
1719187200000 | 2376.9699 |
1719273600000 | 2390.36 |
1719360000000 | 2352.06 |
1719446400000 | 2340.02 |
1719532800000 | 2337.57 |
1719792000000 | 2335.43 |
1719878400000 | 2333.35 |
1719964800000 | 2379.41 |
1720051200000 | 2390.37 |
1720137600000 | 2380.96 |
1720396800000 | 2397.15 |
1720483200000 | 2393.6 |
1720569600000 | 2421.05 |
1720656000000 | 2438.33 |
1720742400000 | 2449.31 |
1721001600000 | 2446 |
1721088000000 | 2449.69 |
1721174400000 | 2438.27 |
1721260800000 | 2403.84 |
1721347200000 | 2353.92 |
1721606400000 | 2286.45 |
1721692800000 | 2305.94 |
1721779200000 | 2285.93 |
1721865600000 | 2277.6 |
1721952000000 | 2307.61 |
1722211200000 | 2278.66 |
1722297600000 | 2284.91 |
1722384000000 | 2285.2199 |
1722470400000 | 2249.53 |
1722556800000 | 2170.68 |
1722816000000 | 2131.18 |
1722902400000 | 2134.64 |
1722988800000 | 2143.27 |
1723075200000 | 2167.75 |
1723161600000 | 2203.89 |
1723420800000 | 2191.3 |
1723507200000 | 2197.46 |
1723593600000 | 2250.01 |
1723680000000 | 2281.65 |
1723766400000 | 2287.41 |
1724025600000 | 2295.17 |
1724112000000 | 2290.69 |
1724198400000 | 2299.88 |
1724284800000 | 2316.9899 |
1724371200000 | 2337.33 |
1724630400000 | 2340.73 |
1724716800000 | 2365.33 |
1724803200000 | 2348.79 |
1724889600000 | 2379.96 |
1724976000000 | 2386.54 |
1725235200000 | 2388.26 |
1725321600000 | 2382.57 |
1725408000000 | 2348.83 |
1725494400000 | 2378.06 |
1725580800000 | 2355.04 |
1725840000000 | 2403.54 |
1725926400000 | 2402.2199 |
1726012800000 | 2407.68 |
1726099200000 | 2420.12 |
1726185600000 | 2436.13 |
1726444800000 | 2433.04 |
1726531200000 | 2488.02 |
1726617600000 | 2482.96 |
1726704000000 | 2525.59 |
1726790400000 | 2501.66 |
1727049600000 | 2499.95 |
1727136000000 | 2523.79 |
1727222400000 | 2534.71 |
1727308800000 | 2551.14 |
1727395200000 | 2580.17 |
1727654400000 | 2505.2399 |
1727740800000 | 2475.87 |
1727827200000 | 2457.35 |
1727913600000 | 2443.86 |
1728000000000 | 2482.39 |
1728259200000 | 2476.37 |
1728345600000 | 2484.23 |
1728432000000 | 2503.3 |
1728518400000 | 2491.37 |
1728604800000 | 2508.7 |
1728864000000 | 2488.07 |
1728950400000 | 2501.59 |
1729036800000 | 2545.64 |
1729123200000 | 2556.28 |
1729209600000 | 2562.58 |
1729468800000 | 2542.78 |
1729555200000 | 2565.95 |
1729641600000 | 2565.9 |
1729728000000 | 2645.83 |
1729814400000 | 2604.8 |
1730073600000 | 2622.03 |
1730160000000 | 2585.2399 |
1730246400000 | 2586.36 |
1730332800000 | 2554.92 |
1730419200000 | 2580.04 |
1730678400000 | 2569.18 |
1730764800000 | 2587.84 |
1730851200000 | 2633.63 |
1730937600000 | 2652.45 |
1731024000000 | 2680.16 |
1731283200000 | 2706.38 |
1731369600000 | 2664.7199 |
1731456000000 | 2662.91 |
1731542400000 | 2687.8 |
1731628800000 | 2693.03 |
1731888000000 | 2690.75 |
1731974400000 | 2660.83 |
1732060800000 | 2654.77 |
1732147200000 | 2659.31 |
1732233600000 | 2672.3 |
1732492800000 | 2713.87 |
1732579200000 | 2704.4899 |
1732665600000 | 2685.21 |
1732752000000 | 2701.29 |
1732838400000 | 2704.79 |
STOXX Europe 600 Optimised Travel & Leisure | STOXX Europe 600 | |
---|---|---|
2017 | 19.714690200121 | 10.750948441963 |
2018 | -12.421081591105 | -10.925712002021 |
2019 | 21.667923068498 | 27.29028323302 |
2020 | -14.692602283038 | -2.0075550157865 |
2021 | 9.4074033494245 | 25.124883470767 |
2022 | -15.352841664725 | -10.759972207591 |
2023 | 24.935524960594 | 16.064891775917 |
2024 | 15.477697183544 | 10.245496978151 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» At least 10 stocks must remain in the relevant supersector
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0100461307 | SXOTP | SXOTP INDEX | .SXOTP |
Net Return EUR | CH0100461315 | SXOTR | SXOTR INDEX | .SXOTR |
Price USD | CH0100461299 | SXOTL | SXOTL INDEX | .SXOTL |
Net Return USD | CH0100461323 | SXOTV | SXOTV INDEX | .SXOTV |
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 |
---|---|---|---|
INTERCONTINENTAL HOTELS GRP | Travel and Leisure | UK | 17.480% |
EVOLUTION | Travel and Leisure | Sweden | 16.744% |
RYANAIR | Travel and Leisure | Ireland | 13.584% |
ACCOR | Travel and Leisure | France | 12.175% |
IAG | Travel and Leisure | UK | 10.280% |
ENTAIN | Travel and Leisure | UK | 8.167% |
WHITBREAD | Travel and Leisure | UK | 8.109% |
SODEXO | Travel and Leisure | France | 7.746% |
EASYJET | Travel and Leisure | UK | 3.322% |
LA FRANCAISE DES JEUX | Travel and Leisure | France | 2.393% |
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.