Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX International Developed Markets Basic Materials
Index Description
The STOXX International Developed Markets Basic Materials Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Markets excluding US in the ICB Basic Materials Industry. STOXX International Developed Markets Basic Materials Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX International Developed Markets Basic Materials | 1,308.8 | 1,167.4 | 15.6 | 7.2 | 141.6 | 0.3 | 12.1 | 0.0 | 2.9 |
STOXX International Developed Markets | 23,997.6 | 19,472.3 | 19.1 | 7.7 | 356.2 | 0.2 | 1.8 | 0.0 | 3.5 |
Supersector weighting (top 10)
Basic Resources | 63.1 |
---|---|
Chemicals | 36.9 |
Country weighting
Australia | 21.6 |
---|---|
Canada | 19.5 |
Japan | 17.5 |
UK | 15.0 |
France | 8.9 |
Germany | 6.2 |
Switzerland | 3.7 |
Sweden | 2.7 |
Finland | 1.9 |
Norway | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX International Developed Markets Basic Materials | -7.9 | -2.5 | 14.5 | 9.0 | 50.5 | N/A | N/A | 14.5 | 2.9 | 8.5 |
STOXX International Developed Markets | -5.1 | 7.9 | 24.2 | 9.3 | 39.7 | N/A | N/A | 24.1 | 3.0 | 6.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX International Developed Markets Basic Materials | N/A | N/A | 15.6 | 19.4 | 20.6 | N/A | N/A | 1.1 | 0.2 | 0.4 |
STOXX International Developed Markets | N/A | N/A | 11.9 | 15.0 | 16.6 | N/A | N/A | 2.0 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX International Developed Markets Basic Materials | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 7.4 | 8.4 | 8.4 | 9.6 | 9.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX International Developed Markets Basic Materials | 0.9 | 1.1 | 1.1 | 1.1 | 1.1 | -4.6 | -1.4 | -0.9 | 0.0 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
INDUSTRY INDICES
STOXX International Developed Markets Basic Materials
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 International Developed Markets Basic Materials | 23.2 | 16.3 | 19.8 | 19.8 | 1.7 | 3.8 | 1.1 | 27.9 |
STOXX International Developed Markets | 16.2 | 15.1 | 15.2 | 15.2 | 1.8 | 3.7 | 1.3 | 15.2 |
Performance and annual returns
STOXX International Developed Markets Basic Materials | |
---|---|
1222041600000 | 1000 |
1222128000000 | 972.31 |
1222214400000 | 961.83 |
1222300800000 | 950.08 |
1222387200000 | 916.22 |
1222646400000 | 851.11 |
1222732800000 | 825.26 |
1222819200000 | 823.64 |
1222905600000 | 754.14 |
1222992000000 | 761.03 |
1223251200000 | 687.97 |
1223337600000 | 699.33 |
1223424000000 | 658.08 |
1223510400000 | 668.57 |
1223596800000 | 603.17 |
1223856000000 | 650.07 |
1223942400000 | 690.71 |
1224028800000 | 627.55 |
1224115200000 | 557.99 |
1224201600000 | 572.32 |
1224460800000 | 605.52 |
1224547200000 | 607.39 |
1224633600000 | 551.93 |
1224720000000 | 530.2 |
1224806400000 | 511.98 |
1225065600000 | 475.67 |
1225152000000 | 500.51 |
1225238400000 | 565.71 |
1225324800000 | 599.81 |
1225411200000 | 595.63 |
1225670400000 | 608.12 |
1225756800000 | 651.75 |
1225843200000 | 656.29 |
1225929600000 | 590.91 |
1226016000000 | 587.5 |
1226275200000 | 624.22 |
1226361600000 | 583.83 |
1226448000000 | 555.98 |
1226534400000 | 542.68 |
1226620800000 | 546.52 |
1226880000000 | 532.75 |
1226966400000 | 524.89 |
1227052800000 | 496.33 |
1227139200000 | 460.33 |
1227225600000 | 483.26 |
1227484800000 | 525.03 |
1227571200000 | 535.14 |
1227657600000 | 542.68 |
1227744000000 | 560.86 |
1227830400000 | 569.13 |
1228089600000 | 527.18 |
1228176000000 | 514.04 |
1228262400000 | 511.07 |
1228348800000 | 505.18 |
1228435200000 | 484.71 |
1228694400000 | 533.18 |
1228780800000 | 543.59 |
1228867200000 | 573.84 |
1228953600000 | 579.25 |
1229040000000 | 565.91 |
1229299200000 | 595.09 |
1229385600000 | 599.36 |
1229472000000 | 622.7 |
1229558400000 | 617.62 |
1229644800000 | 592.25 |
1229904000000 | 579.06 |
1229990400000 | 579.97 |
1230076800000 | 575.53 |
1230163200000 | 578.1 |
1230249600000 | 578.68 |
1230508800000 | 603.49 |
1230595200000 | 607.82 |
1230681600000 | 608.35 |
1230854400000 | 630.25 |
1231113600000 | 634.41 |
1231200000000 | 646.38 |
1231286400000 | 647.42 |
1231372800000 | 634.43 |
1231459200000 | 623.92 |
1231718400000 | 603.35 |
1231804800000 | 585.89 |
1231891200000 | 568.03 |
1231977600000 | 553.62 |
1232064000000 | 578.18 |
1232323200000 | 571.27 |
1232409600000 | 554.57 |
1232496000000 | 554.28 |
1232582400000 | 552.94 |
1232668800000 | 544.38 |
1232928000000 | 561.61 |
1233014400000 | 573.08 |
1233100800000 | 583.54 |
1233187200000 | 581.85 |
1233273600000 | 559.28 |
1233532800000 | 548.57 |
1233619200000 | 557.04 |
1233705600000 | 584.61 |
1233792000000 | 594.33 |
1233878400000 | 612.39 |
1234137600000 | 621.45 |
1234224000000 | 604.87 |
1234310400000 | 600.33 |
1234396800000 | 590.46 |
1234483200000 | 597.38 |
1234742400000 | 589.71 |
1234828800000 | 569.08 |
1234915200000 | 564.51 |
1235001600000 | 566.37 |
1235088000000 | 550.22 |
1235347200000 | 545.53 |
1235433600000 | 531.92 |
1235520000000 | 528.26 |
1235606400000 | 537.98 |
1235692800000 | 532.52 |
1235952000000 | 503.25 |
1236038400000 | 499.16 |
1236124800000 | 518.73 |
1236211200000 | 516.36 |
1236297600000 | 513.19 |
1236556800000 | 508.83 |
1236643200000 | 524.84 |
1236729600000 | 544.45 |
1236816000000 | 537.72 |
1236902400000 | 551.86 |
1237161600000 | 560.83 |
1237248000000 | 556.93 |
1237334400000 | 558.67 |
1237420800000 | 600.34 |
1237507200000 | 600.61 |
1237766400000 | 621.43 |
1237852800000 | 621.73 |
1237939200000 | 619.98 |
1238025600000 | 630.4 |
1238112000000 | 621.25 |
1238371200000 | 588.83 |
1238457600000 | 596.71 |
1238544000000 | 605.28 |
1238630400000 | 638.88 |
1238716800000 | 639.64 |
1238976000000 | 627.02 |
1239062400000 | 612.99 |
1239148800000 | 608.33 |
1239235200000 | 631.15 |
1239321600000 | 631.79 |
1239580800000 | 641.57 |
1239667200000 | 655.32 |
1239753600000 | 648 |
1239840000000 | 647.93 |
1239926400000 | 650.54 |
1240185600000 | 637.62 |
1240272000000 | 629.42 |
1240358400000 | 638.49 |
1240444800000 | 644.87 |
1240531200000 | 665.14 |
1240790400000 | 661.27 |
1240876800000 | 638.88 |
1240963200000 | 654.5 |
1241049600000 | 667.4 |
1241136000000 | 673.34 |
1241395200000 | 696.5 |
1241481600000 | 704.56 |
1241568000000 | 711.26 |
1241654400000 | 725.63 |
1241740800000 | 736.79 |
1242000000000 | 736.9 |
1242086400000 | 733.99 |
1242172800000 | 714.31 |
1242259200000 | 703.14 |
1242345600000 | 715.99 |
1242604800000 | 715.79 |
1242691200000 | 742.68 |
1242777600000 | 767.6 |
1242864000000 | 754.99 |
1242950400000 | 763.98 |
1243209600000 | 766.61 |
1243296000000 | 769.59 |
1243382400000 | 772.05 |
1243468800000 | 771.78 |
1243555200000 | 794.18 |
1243814400000 | 823.17 |
1243900800000 | 840.16 |
1243987200000 | 818.41 |
1244073600000 | 800.97 |
1244160000000 | 811.51 |
1244419200000 | 795.5 |
1244505600000 | 798.4 |
1244592000000 | 817.89 |
1244678400000 | 833.2 |
1244764800000 | 821.74 |
1245024000000 | 791.18 |
1245110400000 | 783.28 |
1245196800000 | 757.8 |
1245283200000 | 750.73 |
1245369600000 | 759.36 |
1245628800000 | 738.47 |
1245715200000 | 732.44 |
1245801600000 | 756.52 |
1245888000000 | 755.41 |
1245974400000 | 763.83 |
1246233600000 | 764.97 |
1246320000000 | 761.87 |
1246406400000 | 770.44 |
1246492800000 | 757.49 |
1246579200000 | 751.23 |
1246838400000 | 726.62 |
1246924800000 | 725.46 |
1247011200000 | 708.49 |
1247097600000 | 718.32 |
1247184000000 | 711.2 |
1247443200000 | 711.2 |
1247529600000 | 734.45 |
1247616000000 | 760.43 |
1247702400000 | 770.21 |
1247788800000 | 774.54 |
1248048000000 | 791.04 |
1248134400000 | 807.63 |
1248220800000 | 811.53 |
1248307200000 | 831.16 |
1248393600000 | 831.73 |
1248652800000 | 838.31 |
1248739200000 | 827.53 |
1248825600000 | 818.13 |
1248912000000 | 836.25 |
1248998400000 | 853.47 |
1249257600000 | 879.43 |
1249344000000 | 880.23 |
1249430400000 | 873.32 |
1249516800000 | 870.7 |
1249603200000 | 857.35 |
1249862400000 | 850.43 |
1249948800000 | 840.02 |
1250035200000 | 844.05 |
1250121600000 | 870.26 |
1250208000000 | 861.03 |
1250467200000 | 825.06 |
1250553600000 | 832.44 |
1250640000000 | 836.45 |
1250726400000 | 849.73 |
1250812800000 | 857.86 |
1251072000000 | 879.11 |
1251158400000 | 876.66 |
1251244800000 | 863.34 |
1251331200000 | 854.88 |
1251417600000 | 873.58 |
1251676800000 | 862.11 |
1251763200000 | 851.8 |
1251849600000 | 848.82 |
1251936000000 | 860.47 |
1252022400000 | 865.34 |
1252281600000 | 884.23 |
1252368000000 | 904.23 |
1252454400000 | 904.05 |
1252540800000 | 909.7 |
1252627200000 | 922.61 |
1252886400000 | 909.52 |
1252972800000 | 913.19 |
1253059200000 | 937.76 |
1253145600000 | 948.5 |
1253232000000 | 931.83 |
1253491200000 | 913.03 |
1253577600000 | 929.82 |
1253664000000 | 925.61 |
1253750400000 | 908.37 |
1253836800000 | 896.8 |
1254096000000 | 896.13 |
1254182400000 | 898.73 |
1254268800000 | 904.14 |
1254355200000 | 877.88 |
1254441600000 | 857.91 |
1254700800000 | 866.11 |
1254787200000 | 905.42 |
1254873600000 | 916.54 |
1254960000000 | 941.38 |
1255046400000 | 939.13 |
1255305600000 | 944.51 |
1255392000000 | 947.75 |
1255478400000 | 972.3 |
1255564800000 | 973.19 |
1255651200000 | 968.21 |
1255910400000 | 985.85 |
1255996800000 | 982.58 |
1256083200000 | 986.09 |
1256169600000 | 974.65 |
1256256000000 | 975.73 |
1256515200000 | 958.93 |
1256601600000 | 936.2 |
1256688000000 | 901.24 |
1256774400000 | 918.63 |
1256860800000 | 903.63 |
1257120000000 | 906.34 |
1257206400000 | 907.46 |
1257292800000 | 930.55 |
1257379200000 | 933.59 |
1257465600000 | 945.72 |
1257724800000 | 974.88 |
1257811200000 | 975.55 |
1257897600000 | 985.24 |
1257984000000 | 979.94 |
1258070400000 | 984.02 |
1258329600000 | 1013.51 |
1258416000000 | 1004.55 |
1258502400000 | 1013.66 |
1258588800000 | 992.32 |
1258675200000 | 986.35 |
1258934400000 | 1012.15 |
1259020800000 | 999.47 |
1259107200000 | 1019.28 |
1259193600000 | 990.97 |
1259280000000 | 986.2 |
1259539200000 | 996.04 |
1259625600000 | 1032.72 |
1259712000000 | 1050.58 |
1259798400000 | 1044.96 |
1259884800000 | 1019.83 |
1260144000000 | 1017.02 |
1260230400000 | 998.81 |
1260316800000 | 1000.39 |
1260403200000 | 996.51 |
1260489600000 | 1002.93 |
1260748800000 | 1013.33 |
1260835200000 | 1006.44 |
1260921600000 | 1014.83 |
1261008000000 | 988.29 |
1261094400000 | 979.93 |
1261353600000 | 989.62 |
1261440000000 | 989.4 |
1261526400000 | 1004.64 |
1261612800000 | 1015.27 |
1261699200000 | 1014.32 |
1261958400000 | 1021.62 |
1262044800000 | 1025.76 |
1262131200000 | 1014.59 |
1262217600000 | 1020.96 |
1262563200000 | 1046.82 |
1262649600000 | 1056.4 |
1262736000000 | 1068.77 |
1262822400000 | 1065.48 |
1262908800000 | 1071.39 |
1263168000000 | 1084.81 |
1263254400000 | 1068.06 |
1263340800000 | 1061.9 |
1263427200000 | 1072.46 |
1263513600000 | 1056.86 |
1263772800000 | 1063.78 |
1263859200000 | 1060.97 |
1263945600000 | 1029.22 |
1264032000000 | 1003.34 |
1264118400000 | 994.15 |
1264377600000 | 983.69 |
1264464000000 | 976.15 |
1264550400000 | 960.67 |
1264636800000 | 948.35 |
1264723200000 | 936.47 |
1264982400000 | 945 |
1265068800000 | 967.77 |
1265155200000 | 967.05 |
1265241600000 | 930.37 |
1265328000000 | 915.67 |
1265587200000 | 919.73 |
1265673600000 | 931.46 |
1265760000000 | 929.02 |
1265846400000 | 945.09 |
1265932800000 | 946.29 |
1266192000000 | 947.78 |
1266278400000 | 965.94 |
1266364800000 | 978.94 |
1266451200000 | 982.89 |
1266537600000 | 968.35 |
1266796800000 | 980.94 |
1266883200000 | 967.94 |
1266969600000 | 958.8 |
1267056000000 | 943.94 |
1267142400000 | 961.54 |
1267401600000 | 971.98 |
1267488000000 | 989.16 |
1267574400000 | 1012.1 |
1267660800000 | 1001.95 |
1267747200000 | 1021.94 |
1268006400000 | 1030.1 |
1268092800000 | 1024.68 |
1268179200000 | 1030.39 |
1268265600000 | 1025.29 |
1268352000000 | 1038.2 |
1268611200000 | 1023.28 |
1268697600000 | 1037.17 |
1268784000000 | 1051.73 |
1268870400000 | 1041.98 |
1268956800000 | 1030.56 |
1269216000000 | 1032.57 |
1269302400000 | 1040.33 |
1269388800000 | 1026.9 |
1269475200000 | 1028.61 |
1269561600000 | 1033.08 |
1269820800000 | 1047.35 |
1269907200000 | 1054.24 |
1269993600000 | 1055.83 |
1270080000000 | 1077.7 |
1270166400000 | 1078.25 |
1270425600000 | 1079.54 |
1270512000000 | 1083.17 |
1270598400000 | 1081.58 |
1270684800000 | 1071.56 |
1270771200000 | 1087.14 |
1271030400000 | 1088.27 |
1271116800000 | 1072.02 |
1271203200000 | 1084.75 |
1271289600000 | 1085.05 |
1271376000000 | 1060.08 |
1271635200000 | 1043.93 |
1271721600000 | 1051.02 |
1271808000000 | 1048.21 |
1271894400000 | 1037.97 |
1271980800000 | 1044.32 |
1272240000000 | 1059.83 |
1272326400000 | 1041.12 |
1272412800000 | 1025.04 |
1272499200000 | 1033.19 |
1272585600000 | 1029.35 |
1272844800000 | 1016.42 |
1272931200000 | 977.73 |
1273017600000 | 970.45 |
1273104000000 | 954.94 |
1273190400000 | 934.05 |
1273449600000 | 986.51 |
1273536000000 | 974.34 |
1273622400000 | 982.56 |
1273708800000 | 992.61 |
1273795200000 | 965.38 |
1274054400000 | 940.33 |
1274140800000 | 946.01 |
1274227200000 | 908.27 |
1274313600000 | 881.19 |
1274400000000 | 890.84 |
1274659200000 | 894.84 |
1274745600000 | 866.18 |
1274832000000 | 892.24 |
1274918400000 | 924.22 |
1275004800000 | 923.98 |
1275264000000 | 923.36 |
1275350400000 | 921.17 |
1275436800000 | 910.82 |
1275523200000 | 924.16 |
1275609600000 | 900.89 |
1275868800000 | 880.86 |
1275955200000 | 883.38 |
1276041600000 | 899.03 |
1276128000000 | 920.51 |
1276214400000 | 924.06 |
1276473600000 | 945.56 |
1276560000000 | 949.48 |
1276646400000 | 960.7 |
1276732800000 | 959.98 |
1276819200000 | 965.78 |
1277078400000 | 987.6 |
1277164800000 | 975.58 |
1277251200000 | 962.05 |
1277337600000 | 955.26 |
1277424000000 | 945.56 |
1277683200000 | 952.8 |
1277769600000 | 914.66 |
1277856000000 | 901.49 |
1277942400000 | 889.98 |
1278028800000 | 891.12 |
1278288000000 | 879.85 |
1278374400000 | 907.32 |
1278460800000 | 911.4 |
1278547200000 | 926.12 |
1278633600000 | 938.16 |
1278892800000 | 933.65 |
1278979200000 | 941.26 |
1279065600000 | 949.21 |
1279152000000 | 944.54 |
1279238400000 | 931.61 |
1279497600000 | 923.13 |
1279584000000 | 931.3 |
1279670400000 | 943.06 |
1279756800000 | 957.83 |
1279843200000 | 970.98 |
1280102400000 | 977.94 |
1280188800000 | 972.48 |
1280275200000 | 979.49 |
1280361600000 | 983.26 |
1280448000000 | 975.64 |
1280707200000 | 1007.24 |
1280793600000 | 1013.22 |
1280880000000 | 1010.06 |
1280966400000 | 1015.3 |
1281052800000 | 1020.44 |
1281312000000 | 1022.71 |
1281398400000 | 1001.46 |
1281484800000 | 970.04 |
1281571200000 | 965.34 |
1281657600000 | 966.87 |
1281916800000 | 973.39 |
1282003200000 | 994.47 |
1282089600000 | 991.78 |
1282176000000 | 985.33 |
1282262400000 | 965.59 |
1282521600000 | 966.44 |
1282608000000 | 950.04 |
1282694400000 | 937.09 |
1282780800000 | 955.49 |
1282867200000 | 959.89 |
1283126400000 | 965.92 |
1283212800000 | 961.77 |
1283299200000 | 990.6 |
1283385600000 | 997.62 |
1283472000000 | 1006.59 |
1283731200000 | 1015.47 |
1283817600000 | 1005.86 |
1283904000000 | 1009.17 |
1283990400000 | 1018.72 |
1284076800000 | 1018.44 |
1284336000000 | 1036.89 |
1284422400000 | 1049.22 |
1284508800000 | 1047.66 |
1284595200000 | 1046.56 |
1284681600000 | 1047.63 |
1284940800000 | 1059.47 |
1285027200000 | 1054.96 |
1285113600000 | 1071.09 |
1285200000000 | 1067.83 |
1285286400000 | 1076.1 |
1285545600000 | 1080.86 |
1285632000000 | 1089 |
1285718400000 | 1092.35 |
1285804800000 | 1081.82 |
1285891200000 | 1090.17 |
1286150400000 | 1082.81 |
1286236800000 | 1105.13 |
1286323200000 | 1131.59 |
1286409600000 | 1125.62 |
1286496000000 | 1137.79 |
1286755200000 | 1139.32 |
1286841600000 | 1126.16 |
1286928000000 | 1154.08 |
1287014400000 | 1172.96 |
1287100800000 | 1165.18 |
1287360000000 | 1156.87 |
1287446400000 | 1127.38 |
1287532800000 | 1146.02 |
1287619200000 | 1149.53 |
1287705600000 | 1145.39 |
1287964800000 | 1166.06 |
1288051200000 | 1156.46 |
1288137600000 | 1131.11 |
1288224000000 | 1147.41 |
1288310400000 | 1147.68 |
1288569600000 | 1154.37 |
1288656000000 | 1167.16 |
1288742400000 | 1164.03 |
1288828800000 | 1211.37 |
1288915200000 | 1225.3 |
1289174400000 | 1223.68 |
1289260800000 | 1228.85 |
1289347200000 | 1203.12 |
1289433600000 | 1215.72 |
1289520000000 | 1196.31 |
1289779200000 | 1192.83 |
1289865600000 | 1156.85 |
1289952000000 | 1158.05 |
1290038400000 | 1183.07 |
1290124800000 | 1180.14 |
1290384000000 | 1181.62 |
1290470400000 | 1161.14 |
1290556800000 | 1171.07 |
1290643200000 | 1180.91 |
1290729600000 | 1160.42 |
1290988800000 | 1142.14 |
1291075200000 | 1143.22 |
1291161600000 | 1166.12 |
1291248000000 | 1195.55 |
1291334400000 | 1215.78 |
1291593600000 | 1224.57 |
1291680000000 | 1233.71 |
1291766400000 | 1211.8 |
1291852800000 | 1214.73 |
1291939200000 | 1220.75 |
1292198400000 | 1241.38 |
1292284800000 | 1242.34 |
1292371200000 | 1233.76 |
1292457600000 | 1225.07 |
1292544000000 | 1222.48 |
1292803200000 | 1223.22 |
1292889600000 | 1245.03 |
1292976000000 | 1246.98 |
1293062400000 | 1249.63 |
1293148800000 | 1249.87 |
1293408000000 | 1248.5 |
1293494400000 | 1254.17 |
1293580800000 | 1266.09 |
1293667200000 | 1264.62 |
1293753600000 | 1271.05 |
1294012800000 | 1267.19 |
1294099200000 | 1262.38 |
1294185600000 | 1243.99 |
1294272000000 | 1242.37 |
1294358400000 | 1238.2 |
1294617600000 | 1228.64 |
1294704000000 | 1240.85 |
1294790400000 | 1265.02 |
1294876800000 | 1269.3 |
1294963200000 | 1253.26 |
1295222400000 | 1249.64 |
1295308800000 | 1265.09 |
1295395200000 | 1259.72 |
1295481600000 | 1218.04 |
1295568000000 | 1222.36 |
1295827200000 | 1231.25 |
1295913600000 | 1225.65 |
1296000000000 | 1245.85 |
1296086400000 | 1244.87 |
1296172800000 | 1226.64 |
1296432000000 | 1229.65 |
1296518400000 | 1259.13 |
1296604800000 | 1276.51 |
1296691200000 | 1277.48 |
1296777600000 | 1282.71 |
1297036800000 | 1293.77 |
1297123200000 | 1303.85 |
1297209600000 | 1289.96 |
1297296000000 | 1280.69 |
1297382400000 | 1281.87 |
1297641600000 | 1297.31 |
1297728000000 | 1294.74 |
1297814400000 | 1290.36 |
1297900800000 | 1296.01 |
1297987200000 | 1293.99 |
1298246400000 | 1282.46 |
1298332800000 | 1271.22 |
1298419200000 | 1258.02 |
1298505600000 | 1251.44 |
1298592000000 | 1270.41 |
1298851200000 | 1290.78 |
1298937600000 | 1295.38 |
1299024000000 | 1290.18 |
1299110400000 | 1299.93 |
1299196800000 | 1302.93 |
1299456000000 | 1290.07 |
1299542400000 | 1273.47 |
1299628800000 | 1263.4 |
1299715200000 | 1223.46 |
1299801600000 | 1221.69 |
1300060800000 | 1205.67 |
1300147200000 | 1159.65 |
1300233600000 | 1165.77 |
1300320000000 | 1188.76 |
1300406400000 | 1208.71 |
1300665600000 | 1224.96 |
1300752000000 | 1233.65 |
1300838400000 | 1241.87 |
1300924800000 | 1257.55 |
1301011200000 | 1259.21 |
1301270400000 | 1250.62 |
1301356800000 | 1255.7 |
1301443200000 | 1279.06 |
1301529600000 | 1286.07 |
1301616000000 | 1292.7 |
1301875200000 | 1308.49 |
1301961600000 | 1315.99 |
1302048000000 | 1324.23 |
1302134400000 | 1312.15 |
1302220800000 | 1337.62 |
1302480000000 | 1341 |
1302566400000 | 1306.44 |
1302652800000 | 1308.86 |
1302739200000 | 1306.83 |
1302825600000 | 1303.41 |
1303084800000 | 1276.52 |
1303171200000 | 1288.88 |
1303257600000 | 1326.58 |
1303344000000 | 1348.16 |
1303430400000 | 1348.16 |
1303689600000 | 1339.68 |
1303776000000 | 1339.39 |
1303862400000 | 1334.24 |
1303948800000 | 1348.31 |
1304035200000 | 1353.53 |
1304294400000 | 1358.37 |
1304380800000 | 1334.23 |
1304467200000 | 1312.23 |
1304553600000 | 1289.33 |
1304640000000 | 1296.89 |
1304899200000 | 1288.4 |
1304985600000 | 1301.79 |
1305072000000 | 1286.78 |
1305158400000 | 1256.12 |
1305244800000 | 1252.46 |
1305504000000 | 1255.08 |
1305590400000 | 1243.97 |
1305676800000 | 1259.73 |
1305763200000 | 1261.77 |
1305849600000 | 1252.23 |
1306108800000 | 1224.29 |
1306195200000 | 1236.87 |
1306281600000 | 1238.9 |
1306368000000 | 1252.27 |
1306454400000 | 1273.3 |
1306713600000 | 1274.87 |
1306800000000 | 1291.61 |
1306886400000 | 1285.89 |
1306972800000 | 1258.46 |
1307059200000 | 1256.44 |
1307318400000 | 1252.54 |
1307404800000 | 1255.61 |
1307491200000 | 1238.01 |
1307577600000 | 1248.67 |
1307664000000 | 1229.23 |
1307923200000 | 1227.77 |
1308009600000 | 1244.34 |
1308096000000 | 1227.61 |
1308182400000 | 1198.53 |
1308268800000 | 1204.32 |
1308528000000 | 1199.16 |
1308614400000 | 1230.67 |
1308700800000 | 1239.2 |
1308787200000 | 1207.05 |
1308873600000 | 1213.33 |
1309132800000 | 1210.64 |
1309219200000 | 1228.06 |
1309305600000 | 1259.8 |
1309392000000 | 1279.48 |
1309478400000 | 1283.72 |
1309737600000 | 1292.67 |
1309824000000 | 1292.46 |
1309910400000 | 1292.98 |
1309996800000 | 1306.31 |
1310083200000 | 1298.85 |
1310342400000 | 1271.71 |
1310428800000 | 1264.56 |
1310515200000 | 1295.79 |
1310601600000 | 1285.56 |
1310688000000 | 1281.38 |
1310947200000 | 1266.56 |
1311033600000 | 1281.13 |
1311120000000 | 1291.94 |
1311206400000 | 1301.53 |
1311292800000 | 1308.88 |
1311552000000 | 1306.67 |
1311638400000 | 1314.65 |
1311724800000 | 1296.07 |
1311811200000 | 1274.91 |
1311897600000 | 1266.36 |
1312156800000 | 1258.27 |
1312243200000 | 1235.79 |
1312329600000 | 1213.67 |
1312416000000 | 1157.32 |
1312502400000 | 1121.98 |
1312761600000 | 1074.63 |
1312848000000 | 1095.46 |
1312934400000 | 1098 |
1313020800000 | 1117.16 |
1313107200000 | 1131.12 |
1313366400000 | 1157.68 |
1313452800000 | 1150.02 |
1313539200000 | 1159.37 |
1313625600000 | 1103.77 |
1313712000000 | 1088.78 |
1313971200000 | 1087.67 |
1314057600000 | 1094.42 |
1314144000000 | 1099.7 |
1314230400000 | 1097.71 |
1314316800000 | 1106.19 |
1314576000000 | 1127.76 |
1314662400000 | 1144.35 |
1314748800000 | 1165.3 |
1314835200000 | 1162.75 |
1314921600000 | 1144.13 |
1315180800000 | 1104.45 |
1315267200000 | 1096.95 |
1315353600000 | 1128.72 |
1315440000000 | 1137.79 |
1315526400000 | 1098.99 |
1315785600000 | 1066.68 |
1315872000000 | 1079.13 |
1315958400000 | 1075.28 |
1316044800000 | 1098.47 |
1316131200000 | 1109.87 |
1316390400000 | 1078.28 |
1316476800000 | 1087.58 |
1316563200000 | 1065.29 |
1316649600000 | 984.74 |
1316736000000 | 969.04 |
1316995200000 | 958.41 |
1317081600000 | 1011.45 |
1317168000000 | 991.46 |
1317254400000 | 983.55 |
1317340800000 | 963.21 |
1317600000000 | 933.61 |
1317686400000 | 907.33 |
1317772800000 | 942.96 |
1317859200000 | 987.36 |
1317945600000 | 1001.2 |
1318204800000 | 1022.29 |
1318291200000 | 1032.05 |
1318377600000 | 1053.49 |
1318464000000 | 1042.83 |
1318550400000 | 1057.43 |
1318809600000 | 1049.31 |
1318896000000 | 1031.79 |
1318982400000 | 1023.59 |
1319068800000 | 995.22 |
1319155200000 | 1025.87 |
1319414400000 | 1063.97 |
1319500800000 | 1061.42 |
1319587200000 | 1056.43 |
1319673600000 | 1120.2 |
1319760000000 | 1134.55 |
1320019200000 | 1083.87 |
1320105600000 | 1038.06 |
1320192000000 | 1054.01 |
1320278400000 | 1069.86 |
1320364800000 | 1074.99 |
1320624000000 | 1075.02 |
1320710400000 | 1079.66 |
1320796800000 | 1057.54 |
1320883200000 | 1039.31 |
1320969600000 | 1068.92 |
1321228800000 | 1055.87 |
1321315200000 | 1045.67 |
1321401600000 | 1036.61 |
1321488000000 | 1016.33 |
1321574400000 | 1001.71 |
1321833600000 | 966.07 |
1321920000000 | 968.86 |
1322006400000 | 945.42 |
1322092800000 | 942.04 |
1322179200000 | 940.49 |
1322438400000 | 979.07 |
1322524800000 | 991.14 |
1322611200000 | 1038.12 |
1322697600000 | 1042.35 |
1322784000000 | 1044.89 |
1323043200000 | 1053.7 |
1323129600000 | 1043.06 |
1323216000000 | 1046.87 |
1323302400000 | 1023.46 |
1323388800000 | 1021.74 |
1323648000000 | 999.85 |
1323734400000 | 986.41 |
1323820800000 | 955.79 |
1323907200000 | 952.28 |
1323993600000 | 963.46 |
1324252800000 | 945.7 |
1324339200000 | 970.49 |
1324425600000 | 973.36 |
1324512000000 | 978.38 |
1324598400000 | 983.4 |
1324857600000 | 985.07 |
1324944000000 | 986.77 |
1325030400000 | 963.85 |
1325116800000 | 968.95 |
1325203200000 | 982.88 |
1325462400000 | 987.48 |
1325548800000 | 1024.08 |
1325635200000 | 1026.15 |
1325721600000 | 1012.95 |
1325808000000 | 1002.04 |
1326067200000 | 1000.17 |
1326153600000 | 1026.29 |
1326240000000 | 1027.83 |
1326326400000 | 1035.63 |
1326412800000 | 1033.47 |
1326672000000 | 1036.69 |
1326758400000 | 1048.13 |
1326844800000 | 1058.73 |
1326931200000 | 1068.17 |
1327017600000 | 1070.51 |
1327276800000 | 1083.43 |
1327363200000 | 1067.12 |
1327449600000 | 1078.09 |
1327536000000 | 1106.09 |
1327622400000 | 1105.29 |
1327881600000 | 1092.34 |
1327968000000 | 1090.88 |
1328054400000 | 1109.97 |
1328140800000 | 1125.24 |
1328227200000 | 1126.41 |
1328486400000 | 1126.04 |
1328572800000 | 1124.89 |
1328659200000 | 1125.62 |
1328745600000 | 1125.46 |
1328832000000 | 1099.06 |
1329091200000 | 1109.76 |
1329177600000 | 1093.5 |
1329264000000 | 1095.36 |
1329350400000 | 1093.52 |
1329436800000 | 1099.91 |
1329696000000 | 1122.2 |
1329782400000 | 1127.35 |
1329868800000 | 1126.23 |
1329955200000 | 1130.68 |
1330041600000 | 1135.28 |
1330300800000 | 1131.38 |
1330387200000 | 1140.53 |
1330473600000 | 1131.25 |
1330560000000 | 1129.16 |
1330646400000 | 1119.32 |
1330905600000 | 1095.92 |
1330992000000 | 1061.53 |
1331078400000 | 1061.42 |
1331164800000 | 1085.87 |
1331251200000 | 1093.51 |
1331510400000 | 1084.29 |
1331596800000 | 1094.73 |
1331683200000 | 1080.95 |
1331769600000 | 1088.11 |
1331856000000 | 1100.04 |
1332115200000 | 1102.72 |
1332201600000 | 1086.29 |
1332288000000 | 1079.58 |
1332374400000 | 1065.44 |
1332460800000 | 1072.11 |
1332720000000 | 1082.74 |
1332806400000 | 1084.4 |
1332892800000 | 1069.16 |
1332979200000 | 1062.84 |
1333065600000 | 1076.48 |
1333324800000 | 1093.35 |
1333411200000 | 1082.5 |
1333497600000 | 1045.15 |
1333584000000 | 1046.35 |
1333670400000 | 1044.13 |
1333929600000 | 1041.54 |
1334016000000 | 1026.47 |
1334102400000 | 1028.48 |
1334188800000 | 1056.01 |
1334275200000 | 1044.4 |
1334534400000 | 1038.86 |
1334620800000 | 1056.08 |
1334707200000 | 1059.86 |
1334793600000 | 1058.61 |
1334880000000 | 1063.34 |
1335139200000 | 1035.21 |
1335225600000 | 1038.91 |
1335312000000 | 1055.41 |
1335398400000 | 1058.27 |
1335484800000 | 1068.43 |
1335744000000 | 1063.84 |
1335830400000 | 1066.77 |
1335916800000 | 1057.03 |
1336003200000 | 1046.57 |
1336089600000 | 1024.91 |
1336348800000 | 1009.52 |
1336435200000 | 988.01 |
1336521600000 | 983.59 |
1336608000000 | 990.29 |
1336694400000 | 983.14 |
1336953600000 | 958.88 |
1337040000000 | 938.56 |
1337126400000 | 926.45 |
1337212800000 | 929.09 |
1337299200000 | 911.68 |
1337558400000 | 918.56 |
1337644800000 | 937.16 |
1337731200000 | 913.93 |
1337817600000 | 921.04 |
1337904000000 | 912.22 |
1338163200000 | 919.98 |
1338249600000 | 934.03 |
1338336000000 | 912.56 |
1338422400000 | 903.34 |
1338508800000 | 894.56 |
1338768000000 | 887.47 |
1338854400000 | 895.31 |
1338940800000 | 918.35 |
1339027200000 | 931.48 |
1339113600000 | 913.62 |
1339372800000 | 918.46 |
1339459200000 | 920.72 |
1339545600000 | 925.23 |
1339632000000 | 921.2 |
1339718400000 | 932.63 |
1339977600000 | 944.93 |
1340064000000 | 958.27 |
1340150400000 | 962.46 |
1340236800000 | 937.1 |
1340323200000 | 917.53 |
1340582400000 | 905.84 |
1340668800000 | 903.11 |
1340755200000 | 904.97 |
1340841600000 | 900.57 |
1340928000000 | 937.32 |
1341187200000 | 941.9 |
1341273600000 | 961.14 |
1341360000000 | 963.18 |
1341446400000 | 956.54 |
1341532800000 | 940.2 |
1341792000000 | 926.25 |
1341878400000 | 919.71 |
1341964800000 | 913.98 |
1342051200000 | 892.95 |
1342137600000 | 910.97 |
1342396800000 | 912.43 |
1342483200000 | 906.69 |
1342569600000 | 911.51 |
1342656000000 | 929.38 |
1342742400000 | 917.49 |
1343001600000 | 887.27 |
1343088000000 | 885.02 |
1343174400000 | 884.33 |
1343260800000 | 908.8 |
1343347200000 | 925.31 |
1343606400000 | 932.04 |
1343692800000 | 931.42 |
1343779200000 | 926.91 |
1343865600000 | 912.68 |
1343952000000 | 927.58 |
1344211200000 | 941.16 |
1344297600000 | 957.29 |
1344384000000 | 961.62 |
1344470400000 | 969.92 |
1344556800000 | 969.76 |
1344816000000 | 965.66 |
1344902400000 | 963.95 |
1344988800000 | 956.25 |
1345075200000 | 971.04 |
1345161600000 | 973.36 |
1345420800000 | 971.4 |
1345507200000 | 985.46 |
1345593600000 | 977.06 |
1345680000000 | 985.43 |
1345766400000 | 973.78 |
1346025600000 | 973.1 |
1346112000000 | 968.32 |
1346198400000 | 960.66 |
1346284800000 | 939.86 |
1346371200000 | 949.84 |
1346630400000 | 954.15 |
1346716800000 | 945.76 |
1346803200000 | 942.13 |
1346889600000 | 965.69 |
1346976000000 | 1001.85 |
1347235200000 | 1003.96 |
1347321600000 | 1007.21 |
1347408000000 | 1013.06 |
1347494400000 | 1020.61 |
1347580800000 | 1066.17 |
1347840000000 | 1063.11 |
1347926400000 | 1057.4 |
1348012800000 | 1066.06 |
1348099200000 | 1048.84 |
1348185600000 | 1050.01 |
1348444800000 | 1029.95 |
1348531200000 | 1030.03 |
1348617600000 | 1008.4 |
1348704000000 | 1020.78 |
1348790400000 | 1016.24 |
1349049600000 | 1027.71 |
1349136000000 | 1023.48 |
1349222400000 | 1012.46 |
1349308800000 | 1016.82 |
1349395200000 | 1028.7 |
1349654400000 | 1018.98 |
1349740800000 | 1009.93 |
1349827200000 | 1003.43 |
1349913600000 | 1011.04 |
1350000000000 | 1005.97 |
1350259200000 | 1003.26 |
1350345600000 | 1018.36 |
1350432000000 | 1039.07 |
1350518400000 | 1045 |
1350604800000 | 1036.69 |
1350864000000 | 1033.41 |
1350950400000 | 1012.08 |
1351036800000 | 1010.99 |
1351123200000 | 1018.38 |
1351209600000 | 1014.15 |
1351468800000 | 1010.68 |
1351555200000 | 1022.64 |
1351641600000 | 1024.8 |
1351728000000 | 1029.49 |
1351814400000 | 1024.87 |
1352073600000 | 1018.64 |
1352160000000 | 1025.19 |
1352246400000 | 1017.1 |
1352332800000 | 1011.8 |
1352419200000 | 1005.06 |
1352678400000 | 999.61 |
1352764800000 | 995.6 |
1352851200000 | 977.11 |
1352937600000 | 969.38 |
1353024000000 | 964.25 |
1353283200000 | 990.27 |
1353369600000 | 994.4 |
1353456000000 | 994.25 |
1353542400000 | 1006.64 |
1353628800000 | 1016.35 |
1353888000000 | 1018.11 |
1353974400000 | 1014.48 |
1354060800000 | 1010.09 |
1354147200000 | 1025.71 |
1354233600000 | 1025.46 |
1354492800000 | 1026.9 |
1354579200000 | 1024.77 |
1354665600000 | 1024.73 |
1354752000000 | 1032.59 |
1354838400000 | 1032.51 |
1355097600000 | 1038.87 |
1355184000000 | 1046.42 |
1355270400000 | 1055.37 |
1355356800000 | 1053.24 |
1355443200000 | 1058.14 |
1355702400000 | 1064.69 |
1355788800000 | 1071.85 |
1355875200000 | 1079.89 |
1355961600000 | 1074.97 |
1356048000000 | 1063.3 |
1356307200000 | 1062.51 |
1356393600000 | 1063.64 |
1356480000000 | 1065.35 |
1356566400000 | 1072.38 |
1356652800000 | 1070.99 |
1356912000000 | 1073.59 |
1357084800000 | 1103.46 |
1357171200000 | 1095.06 |
1357257600000 | 1091.01 |
1357516800000 | 1083.82 |
1357603200000 | 1076.48 |
1357689600000 | 1077.99 |
1357776000000 | 1089.33 |
1357862400000 | 1085.29 |
1358121600000 | 1084.62 |
1358208000000 | 1087.17 |
1358294400000 | 1077.02 |
1358380800000 | 1078.1 |
1358467200000 | 1079.28 |
1358726400000 | 1085.73 |
1358812800000 | 1087.97 |
1358899200000 | 1081.71 |
1358985600000 | 1083.79 |
1359072000000 | 1086.27 |
1359331200000 | 1078.31 |
1359417600000 | 1089.94 |
1359504000000 | 1090.63 |
1359590400000 | 1088.64 |
1359676800000 | 1102.55 |
1359936000000 | 1091.88 |
1360022400000 | 1083.7 |
1360108800000 | 1088.76 |
1360195200000 | 1084.58 |
1360281600000 | 1090.1 |
1360540800000 | 1080.84 |
1360627200000 | 1085 |
1360713600000 | 1088.2 |
1360800000000 | 1088.51 |
1360886400000 | 1076.21 |
1361145600000 | 1074.76 |
1361232000000 | 1082.15 |
1361318400000 | 1066.42 |
1361404800000 | 1041.66 |
1361491200000 | 1043.26 |
1361750400000 | 1052.49 |
1361836800000 | 1038.85 |
1361923200000 | 1043.79 |
1362009600000 | 1046.8 |
1362096000000 | 1031.35 |
1362355200000 | 1015.91 |
1362441600000 | 1028.72 |
1362528000000 | 1034.85 |
1362614400000 | 1034.58 |
1362700800000 | 1033.42 |
1362960000000 | 1037.66 |
1363046400000 | 1043.67 |
1363132800000 | 1037.05 |
1363219200000 | 1038.47 |
1363305600000 | 1047.56 |
1363564800000 | 1032.58 |
1363651200000 | 1021.87 |
1363737600000 | 1020.05 |
1363824000000 | 1018.9 |
1363910400000 | 1014.01 |
1364169600000 | 1004.49 |
1364256000000 | 1002.46 |
1364342400000 | 1001.24 |
1364428800000 | 997.55 |
1364515200000 | 997.45 |
1364774400000 | 992.86 |
1364860800000 | 985.31 |
1364947200000 | 972.33 |
1365033600000 | 966.07 |
1365120000000 | 965.02 |
1365379200000 | 968.59 |
1365465600000 | 988.06 |
1365552000000 | 996.62 |
1365638400000 | 999.23 |
1365724800000 | 982.99 |
1365984000000 | 947.22 |
1366070400000 | 944.28 |
1366156800000 | 925.48 |
1366243200000 | 921.06 |
1366329600000 | 928.52 |
1366588800000 | 929.9 |
1366675200000 | 934 |
1366761600000 | 955.69 |
1366848000000 | 968.93 |
1366934400000 | 968.79 |
1367193600000 | 975.4 |
1367280000000 | 980.78 |
1367366400000 | 972.51 |
1367452800000 | 964.44 |
1367539200000 | 980.95 |
1367798400000 | 982.59 |
1367884800000 | 995.07 |
1367971200000 | 1014.49 |
1368057600000 | 1009.97 |
1368144000000 | 998.17 |
1368403200000 | 994.86 |
1368489600000 | 990.54 |
1368576000000 | 979.97 |
1368662400000 | 982.54 |
1368748800000 | 977.38 |
1369008000000 | 984.9 |
1369094400000 | 999.13 |
1369180800000 | 1002.74 |
1369267200000 | 978.92 |
1369353600000 | 976.94 |
1369612800000 | 969.3 |
1369699200000 | 968.88 |
1369785600000 | 978.28 |
1369872000000 | 984.49 |
1369958400000 | 975.11 |
1370217600000 | 976.86 |
1370304000000 | 976.91 |
1370390400000 | 960.1 |
1370476800000 | 955.59 |
1370563200000 | 951.98 |
1370822400000 | 954.58 |
1370908800000 | 945.8 |
1370995200000 | 949.03 |
1371081600000 | 943.52 |
1371168000000 | 952.28 |
1371427200000 | 957.86 |
1371513600000 | 952.67 |
1371600000000 | 956.47 |
1371686400000 | 903.61 |
1371772800000 | 898.25 |
1372032000000 | 875.15 |
1372118400000 | 877.88 |
1372204800000 | 877.5 |
1372291200000 | 882 |
1372377600000 | 885.67 |
1372636800000 | 892.4 |
1372723200000 | 892.82 |
1372809600000 | 885.19 |
1372896000000 | 894.58 |
1372982400000 | 876.57 |
1373241600000 | 879.73 |
1373328000000 | 892.95 |
1373414400000 | 896.67 |
1373500800000 | 928.43 |
1373587200000 | 925.16 |
1373846400000 | 925.46 |
1373932800000 | 937.18 |
1374019200000 | 942.57 |
1374105600000 | 942.99 |
1374192000000 | 943.02 |
1374451200000 | 954.72 |
1374537600000 | 966.52 |
1374624000000 | 961.73 |
1374710400000 | 949.74 |
1374796800000 | 948.54 |
1375056000000 | 943.93 |
1375142400000 | 939.32 |
1375228800000 | 927.63 |
1375315200000 | 939.79 |
1375401600000 | 947.59 |
1375660800000 | 945.03 |
1375747200000 | 939.14 |
1375833600000 | 929.85 |
1375920000000 | 950.89 |
1376006400000 | 967.07 |
1376265600000 | 979.39 |
1376352000000 | 984.32 |
1376438400000 | 992.75 |
1376524800000 | 989.1 |
1376611200000 | 993.09 |
1376870400000 | 987.46 |
1376956800000 | 982.01 |
1377043200000 | 967.54 |
1377129600000 | 973.79 |
1377216000000 | 987.63 |
1377475200000 | 989.25 |
1377561600000 | 976.42 |
1377648000000 | 961.09 |
1377734400000 | 958.05 |
1377820800000 | 949.68 |
1378080000000 | 964.5 |
1378166400000 | 973.42 |
1378252800000 | 982.58 |
1378339200000 | 976.42 |
1378425600000 | 983.26 |
1378684800000 | 994.78 |
1378771200000 | 1007.3 |
1378857600000 | 1010.95 |
1378944000000 | 1006.6 |
1379030400000 | 1000.87 |
1379289600000 | 1014.62 |
1379376000000 | 1009.95 |
1379462400000 | 1018.5 |
1379548800000 | 1039.19 |
1379635200000 | 1023.54 |
1379894400000 | 1022.07 |
1379980800000 | 1017.85 |
1380067200000 | 1023.45 |
1380153600000 | 1022.19 |
1380240000000 | 1019.32 |
1380499200000 | 1007.91 |
1380585600000 | 1002.79 |
1380672000000 | 1002.53 |
1380758400000 | 997.89 |
1380844800000 | 993.48 |
1381104000000 | 987.39 |
1381190400000 | 981.14 |
1381276800000 | 975.04 |
1381363200000 | 981.99 |
1381449600000 | 991.07 |
1381708800000 | 993.35 |
1381795200000 | 1002.79 |
1381881600000 | 1001.16 |
1381968000000 | 1016.42 |
1382054400000 | 1019.89 |
1382313600000 | 1026.26 |
1382400000000 | 1042.85 |
1382486400000 | 1035.15 |
1382572800000 | 1039.45 |
1382659200000 | 1037.31 |
1382918400000 | 1040.98 |
1383004800000 | 1033.44 |
1383091200000 | 1036.74 |
1383177600000 | 1022.94 |
1383264000000 | 1008.06 |
1383523200000 | 1021.2 |
1383609600000 | 1024.5 |
1383696000000 | 1032.58 |
1383782400000 | 1020.49 |
1383868800000 | 1014.34 |
1384128000000 | 1018.81 |
1384214400000 | 1015.39 |
1384300800000 | 1008.24 |
1384387200000 | 1019.02 |
1384473600000 | 1025.21 |
1384732800000 | 1028.86 |
1384819200000 | 1025.23 |
1384905600000 | 1020.89 |
1384992000000 | 1010.76 |
1385078400000 | 1007.22 |
1385337600000 | 1007.54 |
1385424000000 | 1000.12 |
1385510400000 | 999.21 |
1385596800000 | 1010.2 |
1385683200000 | 1012.57 |
1385942400000 | 999.41 |
1386028800000 | 991.08 |
1386115200000 | 986.68 |
1386201600000 | 984.18 |
1386288000000 | 990.93 |
1386547200000 | 995.21 |
1386633600000 | 996.73 |
1386720000000 | 985.37 |
1386806400000 | 969.27 |
1386892800000 | 970.61 |
1387152000000 | 977.73 |
1387238400000 | 976.51 |
1387324800000 | 982.21 |
1387411200000 | 986.47 |
1387497600000 | 991.95 |
1387756800000 | 998.76 |
1387843200000 | 1000.61 |
1387929600000 | 1000.19 |
1388016000000 | 1002.7 |
1388102400000 | 1018.14 |
1388361600000 | 1021.22 |
1388448000000 | 1023.46 |
1388620800000 | 1017.02 |
1388707200000 | 1017.19 |
1388966400000 | 1008.97 |
1389052800000 | 1003.45 |
1389139200000 | 1004.68 |
1389225600000 | 991.5 |
1389312000000 | 1000.7 |
1389571200000 | 1006.4 |
1389657600000 | 1001.26 |
1389744000000 | 1005.93 |
1389830400000 | 1019.45 |
1389916800000 | 1030.49 |
1390176000000 | 1032.61 |
1390262400000 | 1024.38 |
1390348800000 | 1023.77 |
1390435200000 | 1020.26 |
1390521600000 | 1002.33 |
1390780800000 | 991.57 |
1390867200000 | 996.45 |
1390953600000 | 1007.02 |
1391040000000 | 998.22 |
1391126400000 | 993.3 |
1391385600000 | 986.73 |
1391472000000 | 973.35 |
1391558400000 | 974.64 |
1391644800000 | 988.9 |
1391731200000 | 1007.34 |
1391990400000 | 1016.58 |
1392076800000 | 1032.75 |
1392163200000 | 1038.29 |
1392249600000 | 1040.46 |
1392336000000 | 1048.56 |
1392595200000 | 1055.38 |
1392681600000 | 1064.47 |
1392768000000 | 1063.25 |
1392854400000 | 1055.45 |
1392940800000 | 1061.15 |
1393200000000 | 1060.53 |
1393286400000 | 1056.79 |
1393372800000 | 1048.56 |
1393459200000 | 1046.79 |
1393545600000 | 1051.69 |
1393804800000 | 1036.64 |
1393891200000 | 1044.42 |
1393977600000 | 1048.58 |
1394064000000 | 1059.58 |
1394150400000 | 1045.26 |
1394409600000 | 1027.56 |
1394496000000 | 1024.69 |
1394582400000 | 1017.01 |
1394668800000 | 1016.57 |
1394755200000 | 1008.18 |
1395014400000 | 1012.04 |
1395100800000 | 1018.1 |
1395187200000 | 1007.58 |
1395273600000 | 993.86 |
1395360000000 | 1001.57 |
1395619200000 | 995.9 |
1395705600000 | 1010.25 |
1395792000000 | 1014.84 |
1395878400000 | 1017.5 |
1395964800000 | 1025.08 |
1396224000000 | 1030.47 |
1396310400000 | 1032.94 |
1396396800000 | 1037.73 |
1396483200000 | 1031.64 |
1396569600000 | 1041.73 |
1396828800000 | 1033.85 |
1396915200000 | 1044.71 |
1397001600000 | 1043.42 |
1397088000000 | 1044.43 |
1397174400000 | 1030.22 |
1397433600000 | 1033.23 |
1397520000000 | 1025.4 |
1397606400000 | 1035.09 |
1397692800000 | 1037.48 |
1397779200000 | 1038.21 |
1398038400000 | 1035.54 |
1398124800000 | 1041.66 |
1398211200000 | 1042.22 |
1398297600000 | 1045.34 |
1398384000000 | 1045.48 |
1398643200000 | 1037.12 |
1398729600000 | 1042.78 |
1398816000000 | 1048.88 |
1398902400000 | 1047.22 |
1398988800000 | 1050.82 |
1399248000000 | 1050.16 |
1399334400000 | 1052.07 |
1399420800000 | 1046.9 |
1399507200000 | 1052.93 |
1399593600000 | 1046.61 |
1399852800000 | 1058.36 |
1399939200000 | 1063.52 |
1400025600000 | 1068.88 |
1400112000000 | 1064.55 |
1400198400000 | 1055.55 |
1400457600000 | 1052.78 |
1400544000000 | 1049.35 |
1400630400000 | 1046.2 |
1400716800000 | 1054.58 |
1400803200000 | 1056.62 |
1401062400000 | 1062.56 |
1401148800000 | 1058.42 |
1401235200000 | 1052.88 |
1401321600000 | 1054.13 |
1401408000000 | 1045.1 |
1401667200000 | 1047.25 |
1401753600000 | 1044.15 |
1401840000000 | 1045.82 |
1401926400000 | 1049.15 |
1402012800000 | 1054.27 |
1402272000000 | 1054.39 |
1402358400000 | 1051.75 |
1402444800000 | 1053.01 |
1402531200000 | 1050.82 |
1402617600000 | 1046.2 |
1402876800000 | 1050.36 |
1402963200000 | 1050.86 |
1403049600000 | 1058.64 |
1403136000000 | 1078.05 |
1403222400000 | 1073.38 |
1403481600000 | 1080.2 |
1403568000000 | 1076.78 |
1403654400000 | 1069.66 |
1403740800000 | 1071.2 |
1403827200000 | 1072.54 |
1404086400000 | 1077.48 |
1404172800000 | 1089.71 |
1404259200000 | 1095.65 |
1404345600000 | 1102.16 |
1404432000000 | 1105.47 |
1404691200000 | 1100.85 |
1404777600000 | 1095.56 |
1404864000000 | 1097.43 |
1404950400000 | 1083.78 |
1405036800000 | 1085.02 |
1405296000000 | 1092.99 |
1405382400000 | 1087.84 |
1405468800000 | 1101.29 |
1405555200000 | 1096.77 |
1405641600000 | 1093.94 |
1405900800000 | 1091.75 |
1405987200000 | 1103.05 |
1406073600000 | 1108.48 |
1406160000000 | 1108.02 |
1406246400000 | 1107.35 |
1406505600000 | 1108.73 |
1406592000000 | 1111.9 |
1406678400000 | 1101.68 |
1406764800000 | 1085.49 |
1406851200000 | 1075.57 |
1407110400000 | 1072.88 |
1407196800000 | 1067.95 |
1407283200000 | 1069.6 |
1407369600000 | 1063.76 |
1407456000000 | 1058.83 |
1407715200000 | 1075.94 |
1407801600000 | 1077.1 |
1407888000000 | 1077.5 |
1407974400000 | 1074.94 |
1408060800000 | 1074.13 |
1408320000000 | 1082.25 |
1408406400000 | 1079.32 |
1408492800000 | 1075.95 |
1408579200000 | 1073.25 |
1408665600000 | 1064.85 |
1408924800000 | 1067.43 |
1409011200000 | 1071.88 |
1409097600000 | 1073.48 |
1409184000000 | 1060.77 |
1409270400000 | 1062.39 |
1409529600000 | 1061.72 |
1409616000000 | 1059.93 |
1409702400000 | 1065.46 |
1409788800000 | 1058.28 |
1409875200000 | 1050.93 |
1410134400000 | 1044.37 |
1410220800000 | 1038.28 |
1410307200000 | 1032.57 |
1410393600000 | 1032.82 |
1410480000000 | 1030.11 |
1410739200000 | 1028.9 |
1410825600000 | 1027.07 |
1410912000000 | 1030.04 |
1410998400000 | 1027.98 |
1411084800000 | 1021 |
1411344000000 | 1004.23 |
1411430400000 | 1004.32 |
1411516800000 | 1006.58 |
1411603200000 | 994.79 |
1411689600000 | 985.56 |
1411948800000 | 977.86 |
1412035200000 | 975.56 |
1412121600000 | 962.76 |
1412208000000 | 951.27 |
1412294400000 | 936.61 |
1412553600000 | 947.43 |
1412640000000 | 946.4 |
1412726400000 | 941.52 |
1412812800000 | 944.51 |
1412899200000 | 916.47 |
1413158400000 | 928.1 |
1413244800000 | 934.12 |
1413331200000 | 925 |
1413417600000 | 921.66 |
1413504000000 | 927.46 |
1413763200000 | 932.41 |
1413849600000 | 940.83 |
1413936000000 | 939.49 |
1414022400000 | 936.34 |
1414108800000 | 933.48 |
1414368000000 | 931.73 |
1414454400000 | 942.54 |
1414540800000 | 946.4 |
1414627200000 | 928.5 |
1414713600000 | 930.74 |
1414972800000 | 919.78 |
1415059200000 | 921.17 |
1415145600000 | 921.59 |
1415232000000 | 922.76 |
1415318400000 | 933.93 |
1415577600000 | 936.82 |
1415664000000 | 936.63 |
1415750400000 | 937.91 |
1415836800000 | 937.83 |
1415923200000 | 941.61 |
1416182400000 | 940.88 |
1416268800000 | 954.02 |
1416355200000 | 942.15 |
1416441600000 | 938.51 |
1416528000000 | 956.66 |
1416787200000 | 953.31 |
1416873600000 | 958.14 |
1416960000000 | 962.53 |
1417046400000 | 952.38 |
1417132800000 | 936.67 |
1417392000000 | 932.47 |
1417478400000 | 934.65 |
1417564800000 | 941.53 |
1417651200000 | 940.56 |
1417737600000 | 932.74 |
1417996800000 | 927.39 |
1418083200000 | 926.15 |
1418169600000 | 915.96 |
1418256000000 | 904.09 |
1418342400000 | 889.33 |
1418601600000 | 866.25 |
1418688000000 | 875.84 |
1418774400000 | 881.31 |
1418860800000 | 892.87 |
1418947200000 | 902.75 |
1419206400000 | 902.39 |
1419292800000 | 899.69 |
1419379200000 | 903.22 |
1419465600000 | 902.34 |
1419552000000 | 902.91 |
1419811200000 | 909.7 |
1419897600000 | 908.68 |
1419984000000 | 906.65 |
1420156800000 | 901.4 |
1420416000000 | 881.34 |
1420502400000 | 878.01 |
1420588800000 | 872.27 |
1420675200000 | 890.59 |
1420761600000 | 893.63 |
1421020800000 | 892.03 |
1421107200000 | 886.95 |
1421193600000 | 866.4 |
1421280000000 | 875.7 |
1421366400000 | 880.23 |
1421625600000 | 889.67 |
1421712000000 | 897.18 |
1421798400000 | 903.37 |
1421884800000 | 908.49 |
1421971200000 | 901.08 |
1422230400000 | 905.26 |
1422316800000 | 913.44 |
1422403200000 | 913.57 |
1422489600000 | 902.81 |
1422576000000 | 908.9 |
1422835200000 | 919.81 |
1422921600000 | 929.19 |
1423008000000 | 938.75 |
1423094400000 | 943.39 |
1423180800000 | 932.42 |
1423440000000 | 938.28 |
1423526400000 | 930.37 |
1423612800000 | 923.28 |
1423699200000 | 941.68 |
1423785600000 | 961.13 |
1424044800000 | 962.46 |
1424131200000 | 957.47 |
1424217600000 | 966.55 |
1424304000000 | 964.26 |
1424390400000 | 969.19 |
1424649600000 | 965.08 |
1424736000000 | 976.2 |
1424822400000 | 982.53 |
1424908800000 | 981.49 |
1424995200000 | 983.52 |
1425254400000 | 978.76 |
1425340800000 | 970.9 |
1425427200000 | 958.43 |
1425513600000 | 960.12 |
1425600000000 | 944.91 |
1425859200000 | 940.23 |
1425945600000 | 920.45 |
1426032000000 | 919.63 |
1426118400000 | 925.77 |
1426204800000 | 916.92 |
1426464000000 | 924.82 |
1426550400000 | 924 |
1426636800000 | 926.63 |
1426723200000 | 928.19 |
1426809600000 | 951.96 |
1427068800000 | 964.33 |
1427155200000 | 961.93 |
1427241600000 | 962.65 |
1427328000000 | 949.96 |
1427414400000 | 942.46 |
1427673600000 | 942.31 |
1427760000000 | 932.07 |
1427846400000 | 931.93 |
1427932800000 | 933.74 |
1428019200000 | 934.69 |
1428278400000 | 945.82 |
1428364800000 | 952.72 |
1428451200000 | 951.94 |
1428537600000 | 948.68 |
1428624000000 | 949.4 |
1428883200000 | 937.99 |
1428969600000 | 951.61 |
1429056000000 | 952.83 |
1429142400000 | 955.65 |
1429228800000 | 945.59 |
1429488000000 | 950.79 |
1429574400000 | 956.02 |
1429660800000 | 951.32 |
1429747200000 | 961.33 |
1429833600000 | 974.35 |
1430092800000 | 986.84 |
1430179200000 | 991.27 |
1430265600000 | 985.64 |
1430352000000 | 971.41 |
1430438400000 | 976.45 |
1430697600000 | 985.76 |
1430784000000 | 980.16 |
1430870400000 | 983.45 |
1430956800000 | 970.81 |
1431043200000 | 987.65 |
1431302400000 | 990.76 |
1431388800000 | 992.57 |
1431475200000 | 1003.07 |
1431561600000 | 1003.1 |
1431648000000 | 1004.76 |
1431907200000 | 1002.39 |
1431993600000 | 987.06 |
1432080000000 | 985.62 |
1432166400000 | 990.27 |
1432252800000 | 985.51 |
1432512000000 | 986.8 |
1432598400000 | 970.02 |
1432684800000 | 971.72 |
1432771200000 | 969.49 |
1432857600000 | 965.52 |
1433116800000 | 958.86 |
1433203200000 | 969.68 |
1433289600000 | 976.63 |
1433376000000 | 962.87 |
1433462400000 | 946.1 |
1433721600000 | 942.35 |
1433808000000 | 941.78 |
1433894400000 | 959.32 |
1433980800000 | 957.68 |
1434067200000 | 953.72 |
1434326400000 | 945.31 |
1434412800000 | 941.47 |
1434499200000 | 937.8 |
1434585600000 | 954.17 |
1434672000000 | 948.6 |
1434931200000 | 962.83 |
1435017600000 | 963.02 |
1435104000000 | 960.19 |
1435190400000 | 956.58 |
1435276800000 | 947.7 |
1435536000000 | 931.02 |
1435622400000 | 921.27 |
1435708800000 | 919.76 |
1435795200000 | 920.05 |
1435881600000 | 916.2 |
1436140800000 | 901.65 |
1436227200000 | 877.89 |
1436313600000 | 872.16 |
1436400000000 | 880.77 |
1436486400000 | 894.91 |
1436745600000 | 898.42 |
1436832000000 | 904.99 |
1436918400000 | 902.5 |
1437004800000 | 906.22 |
1437091200000 | 899.4 |
1437350400000 | 892.66 |
1437436800000 | 894.57 |
1437523200000 | 875.62 |
1437609600000 | 868.94 |
1437696000000 | 855.34 |
1437955200000 | 846.81 |
1438041600000 | 846.33 |
1438128000000 | 852.86 |
1438214400000 | 852.62 |
1438300800000 | 863.67 |
1438560000000 | 854.12 |
1438646400000 | 853.49 |
1438732800000 | 859.58 |
1438819200000 | 862.28 |
1438905600000 | 863.23 |
1439164800000 | 873.88 |
1439251200000 | 861.64 |
1439337600000 | 851.78 |
1439424000000 | 848.76 |
1439510400000 | 845.64 |
1439769600000 | 845.57 |
1439856000000 | 840.45 |
1439942400000 | 823.87 |
1440028800000 | 821.76 |
1440115200000 | 806.24 |
1440374400000 | 771.72 |
1440460800000 | 775.94 |
1440547200000 | 765.52 |
1440633600000 | 783.21 |
1440720000000 | 801.31 |
1440979200000 | 793.93 |
1441065600000 | 770.42 |
1441152000000 | 763.95 |
1441238400000 | 771.95 |
1441324800000 | 754.05 |
1441584000000 | 758.54 |
1441670400000 | 769.68 |
1441756800000 | 786.68 |
1441843200000 | 776.68 |
1441929600000 | 774.12 |
1442188800000 | 772.21 |
1442275200000 | 772.03 |
1442361600000 | 786.54 |
1442448000000 | 786.06 |
1442534400000 | 774.9 |
1442793600000 | 762.89 |
1442880000000 | 738.67 |
1442966400000 | 733.2 |
1443052800000 | 726.04 |
1443139200000 | 730 |
1443398400000 | 710.51 |
1443484800000 | 703.41 |
1443571200000 | 720.33 |
1443657600000 | 724.75 |
1443744000000 | 736.01 |
1444003200000 | 756.54 |
1444089600000 | 768.61 |
1444176000000 | 789.01 |
1444262400000 | 794.7 |
1444348800000 | 819.14 |
1444608000000 | 814.82 |
1444694400000 | 801.96 |
1444780800000 | 799.82 |
1444867200000 | 807.7 |
1444953600000 | 804.03 |
1445212800000 | 791.31 |
1445299200000 | 790.49 |
1445385600000 | 796.76 |
1445472000000 | 803.17 |
1445558400000 | 813.02 |
1445817600000 | 812.24 |
1445904000000 | 795.9 |
1445990400000 | 799.03 |
1446076800000 | 785.36 |
1446163200000 | 790.53 |
1446422400000 | 789.17 |
1446508800000 | 793.81 |
1446595200000 | 793.9 |
1446681600000 | 786.61 |
1446768000000 | 776.21 |
1447027200000 | 771.92 |
1447113600000 | 765.85 |
1447200000000 | 766.64 |
1447286400000 | 755.36 |
1447372800000 | 751.45 |
1447632000000 | 748.39 |
1447718400000 | 756.47 |
1447804800000 | 755.37 |
1447891200000 | 769.42 |
1447977600000 | 766.97 |
1448236800000 | 759.92 |
1448323200000 | 759.49 |
1448409600000 | 760.19 |
1448496000000 | 764.43 |
1448582400000 | 752.78 |
1448841600000 | 754.79 |
1448928000000 | 755.09 |
1449014400000 | 746.22 |
1449100800000 | 741.09 |
1449187200000 | 739.45 |
1449446400000 | 735 |
1449532800000 | 714.15 |
1449619200000 | 719.15 |
1449705600000 | 720.73 |
1449792000000 | 712.64 |
1450051200000 | 698.27 |
1450137600000 | 697.6 |
1450224000000 | 709.59 |
1450310400000 | 703.33 |
1450396800000 | 701.96 |
1450656000000 | 701.86 |
1450742400000 | 708.17 |
1450828800000 | 724.27 |
1450915200000 | 732.14 |
1451001600000 | 730.57 |
1451260800000 | 731.79 |
1451347200000 | 731.06 |
1451433600000 | 725.22 |
1451520000000 | 721.09 |
1451865600000 | 703.94 |
1451952000000 | 699.81 |
1452038400000 | 687.31 |
1452124800000 | 671.09 |
1452211200000 | 665.55 |
1452470400000 | 655.57 |
1452556800000 | 647.12 |
1452643200000 | 654.19 |
1452729600000 | 648.24 |
1452816000000 | 639.5 |
1453075200000 | 630.35 |
1453161600000 | 634.23 |
1453248000000 | 616.18 |
1453334400000 | 621.7 |
1453420800000 | 641.29 |
1453680000000 | 638 |
1453766400000 | 642.79 |
1453852800000 | 646.97 |
1453939200000 | 645.62 |
1454025600000 | 649.59 |
1454284800000 | 655.1 |
1454371200000 | 638.76 |
1454457600000 | 645.54 |
1454544000000 | 673.95 |
1454630400000 | 675.76 |
1454889600000 | 672.55 |
1454976000000 | 657.08 |
1455062400000 | 651.57 |
1455148800000 | 649.85 |
1455235200000 | 650.85 |
1455494400000 | 669.82 |
1455580800000 | 667.1 |
1455667200000 | 681.45 |
1455753600000 | 693.51 |
1455840000000 | 686.25 |
1456099200000 | 700.37 |
1456185600000 | 695 |
1456272000000 | 675.98 |
1456358400000 | 683.29 |
1456444800000 | 685.7 |
1456704000000 | 688.38 |
1456790400000 | 693.79 |
1456876800000 | 710.6 |
1456963200000 | 725.64 |
1457049600000 | 743.04 |
1457308800000 | 755.27 |
1457395200000 | 737.91 |
1457481600000 | 736.84 |
1457568000000 | 733.41 |
1457654400000 | 746.93 |
1457913600000 | 751.89 |
1458000000000 | 738.65 |
1458086400000 | 737.78 |
1458172800000 | 764.98 |
1458259200000 | 767.43 |
1458518400000 | 764.76 |
1458604800000 | 763.71 |
1458691200000 | 749.23 |
1458777600000 | 738.03 |
1458864000000 | 739.94 |
1459123200000 | 744.17 |
1459209600000 | 742.48 |
1459296000000 | 760.1 |
1459382400000 | 756.04 |
1459468800000 | 739.59 |
1459728000000 | 740.04 |
1459814400000 | 724.31 |
1459900800000 | 725.45 |
1459987200000 | 723.91 |
1460073600000 | 738.36 |
1460332800000 | 751.64 |
1460419200000 | 762.52 |
1460505600000 | 784.23 |
1460592000000 | 790.78 |
1460678400000 | 791.8 |
1460937600000 | 791.65 |
1461024000000 | 820.79 |
1461110400000 | 829.36 |
1461196800000 | 831.55 |
1461283200000 | 821.03 |
1461542400000 | 813.88 |
1461628800000 | 809.48 |
1461715200000 | 811.85 |
1461801600000 | 823.48 |
1461888000000 | 834.82 |
1462147200000 | 833.59 |
1462233600000 | 813.84 |
1462320000000 | 792.02 |
1462406400000 | 790.04 |
1462492800000 | 792.87 |
1462752000000 | 772.1 |
1462838400000 | 780.88 |
1462924800000 | 789.6 |
1463011200000 | 783.48 |
1463097600000 | 777.04 |
1463356800000 | 786.56 |
1463443200000 | 796.15 |
1463529600000 | 786.7 |
1463616000000 | 770.61 |
1463702400000 | 776.05 |
1463961600000 | 773.38 |
1464048000000 | 772.4 |
1464134400000 | 781.98 |
1464220800000 | 788.88 |
1464307200000 | 783.87 |
1464566400000 | 782.74 |
1464652800000 | 782.34 |
1464739200000 | 777.26 |
1464825600000 | 774.23 |
1464912000000 | 791.85 |
1465171200000 | 808.43 |
1465257600000 | 815.55 |
1465344000000 | 821.51 |
1465430400000 | 809.63 |
1465516800000 | 792.1 |
1465776000000 | 782.74 |
1465862400000 | 764.89 |
1465948800000 | 776.97 |
1466035200000 | 765.14 |
1466121600000 | 778.49 |
1466380800000 | 803.62 |
1466467200000 | 799.27 |
1466553600000 | 800.19 |
1466640000000 | 816.39 |
1466726400000 | 772.17 |
1466985600000 | 751.05 |
1467072000000 | 757.88 |
1467158400000 | 781.54 |
1467244800000 | 791.1 |
1467331200000 | 802.32 |
1467590400000 | 814.14 |
1467676800000 | 802.11 |
1467763200000 | 790.71 |
1467849600000 | 791.71 |
1467936000000 | 796.84 |
1468195200000 | 817.7 |
1468281600000 | 826.95 |
1468368000000 | 836.02 |
1468454400000 | 842.4 |
1468540800000 | 840.89 |
1468800000000 | 841.75 |
1468886400000 | 828.7 |
1468972800000 | 818.58 |
1469059200000 | 827.17 |
1469145600000 | 821.38 |
1469404800000 | 819.88 |
1469491200000 | 824.66 |
1469577600000 | 836.6 |
1469664000000 | 839.73 |
1469750400000 | 849.91 |
1470009600000 | 846.67 |
1470096000000 | 844.83 |
1470182400000 | 837.64 |
1470268800000 | 844.3 |
1470355200000 | 846.49 |
1470614400000 | 859.13 |
1470700800000 | 871.19 |
1470787200000 | 873.7 |
1470873600000 | 876.96 |
1470960000000 | 875.26 |
1471219200000 | 871.57 |
1471305600000 | 878.8 |
1471392000000 | 879.21 |
1471478400000 | 887.69 |
1471564800000 | 884.26 |
1471824000000 | 883.15 |
1471910400000 | 887.69 |
1471996800000 | 876.93 |
1472083200000 | 871.52 |
1472169600000 | 878.03 |
1472428800000 | 873.7 |
1472515200000 | 867.8 |
1472601600000 | 859.41 |
1472688000000 | 865.25 |
1472774400000 | 871.66 |
1473033600000 | 877 |
1473120000000 | 886.89 |
1473206400000 | 889.6 |
1473292800000 | 882.78 |
1473379200000 | 868.08 |
1473638400000 | 854.22 |
1473724800000 | 848.3 |
1473811200000 | 847.74 |
1473897600000 | 852.15 |
1473984000000 | 845.05 |
1474243200000 | 856.14 |
1474329600000 | 856.34 |
1474416000000 | 871.4 |
1474502400000 | 892.49 |
1474588800000 | 886.74 |
1474848000000 | 881.55 |
1474934400000 | 878.85 |
1475020800000 | 884.1 |
1475107200000 | 899.13 |
1475193600000 | 894.55 |
1475452800000 | 895.23 |
1475539200000 | 889.81 |
1475625600000 | 888.55 |
1475712000000 | 885.01 |
1475798400000 | 884.32 |
1476057600000 | 888.83 |
1476144000000 | 879.49 |
1476230400000 | 876.78 |
1476316800000 | 869.2 |
1476403200000 | 870.42 |
1476662400000 | 869.3 |
1476748800000 | 883.98 |
1476835200000 | 890.91 |
1476921600000 | 888.25 |
1477008000000 | 888.41 |
1477267200000 | 886.35 |
1477353600000 | 895.36 |
1477440000000 | 893.26 |
1477526400000 | 887.03 |
1477612800000 | 895.05 |
1477872000000 | 900.45 |
1477958400000 | 901.84 |
1478044800000 | 899.57 |
1478131200000 | 894.97 |
1478217600000 | 889.4 |
1478476800000 | 895.65 |
1478563200000 | 905.67 |
1478649600000 | 903.51 |
1478736000000 | 917.8 |
1478822400000 | 908.11 |
1479081600000 | 904.73 |
1479168000000 | 899.3 |
1479254400000 | 892.78 |
1479340800000 | 897.3 |
1479427200000 | 883.03 |
1479686400000 | 892.8 |
1479772800000 | 904.51 |
1479859200000 | 901.66 |
1479945600000 | 908.02 |
1480032000000 | 911.63 |
1480291200000 | 910.67 |
1480377600000 | 904.9 |
1480464000000 | 900.38 |
1480550400000 | 910.79 |
1480636800000 | 911.76 |
1480896000000 | 923.18 |
1480982400000 | 927.09 |
1481068800000 | 945.42 |
1481155200000 | 951.17 |
1481241600000 | 945.51 |
1481500800000 | 948.06 |
1481587200000 | 944.06 |
1481673600000 | 939.47 |
1481760000000 | 911.78 |
1481846400000 | 912.02 |
1482105600000 | 913.26 |
1482192000000 | 909.98 |
1482278400000 | 913.37 |
1482364800000 | 913.07 |
1482451200000 | 910.5 |
1482710400000 | 909.39 |
1482796800000 | 908.89 |
1482883200000 | 919.94 |
1482969600000 | 925.93 |
1483056000000 | 925.67 |
1483315200000 | 927.38 |
1483401600000 | 923.92 |
1483488000000 | 936.52 |
1483574400000 | 950.3 |
1483660800000 | 940.58 |
1483920000000 | 939.7 |
1484006400000 | 951.7 |
1484092800000 | 956.25 |
1484179200000 | 971.2 |
1484265600000 | 973.28 |
1484524800000 | 971.43 |
1484611200000 | 975.65 |
1484697600000 | 981.79 |
1484784000000 | 975.04 |
1484870400000 | 981.19 |
1485129600000 | 989.9 |
1485216000000 | 1006.18 |
1485302400000 | 1015 |
1485388800000 | 1008.96 |
1485475200000 | 1009.04 |
1485734400000 | 1001.52 |
1485820800000 | 1002.58 |
1485907200000 | 1008.06 |
1485993600000 | 1011.91 |
1486080000000 | 999.14 |
1486339200000 | 991.83 |
1486425600000 | 997.59 |
1486512000000 | 999.11 |
1486598400000 | 991.23 |
1486684800000 | 1005.83 |
1486944000000 | 1016.1 |
1487030400000 | 1008.92 |
1487116800000 | 1013.93 |
1487203200000 | 1019.93 |
1487289600000 | 1012.4 |
1487548800000 | 1015 |
1487635200000 | 1016.15 |
1487721600000 | 1011.73 |
1487808000000 | 1008.94 |
1487894400000 | 991.58 |
1488153600000 | 987.55 |
1488240000000 | 985.11 |
1488326400000 | 993.15 |
1488412800000 | 989.48 |
1488499200000 | 985.91 |
1488758400000 | 983.28 |
1488844800000 | 978 |
1488931200000 | 969.61 |
1489017600000 | 963.08 |
1489104000000 | 967.5 |
1489363200000 | 976.48 |
1489449600000 | 972.7 |
1489536000000 | 981.37 |
1489622400000 | 1005.45 |
1489708800000 | 1005.89 |
1489968000000 | 1006.91 |
1490054400000 | 1001.67 |
1490140800000 | 992.9 |
1490227200000 | 995.12 |
1490313600000 | 996.43 |
1490572800000 | 989.55 |
1490659200000 | 999.02 |
1490745600000 | 998.25 |
1490832000000 | 1002.97 |
1490918400000 | 994.16 |
1491177600000 | 995.15 |
1491264000000 | 997.65 |
1491350400000 | 1002.48 |
1491436800000 | 998.66 |
1491523200000 | 997.36 |
1491782400000 | 1003.31 |
1491868800000 | 1007.39 |
1491955200000 | 999.62 |
1492041600000 | 993.83 |
1492128000000 | 993.62 |
1492387200000 | 997.44 |
1492473600000 | 982.83 |
1492560000000 | 981.44 |
1492646400000 | 984.33 |
1492732800000 | 983.19 |
1492992000000 | 1002.74 |
1493078400000 | 1004.25 |
1493164800000 | 1005.26 |
1493251200000 | 995.03 |
1493337600000 | 997.62 |
1493596800000 | 998.61 |
1493683200000 | 996.41 |
1493769600000 | 987.45 |
1493856000000 | 982.02 |
1493942400000 | 990.65 |
1494201600000 | 987.77 |
1494288000000 | 987.37 |
1494374400000 | 990.09 |
1494460800000 | 991.18 |
1494547200000 | 991.76 |
1494806400000 | 998.07 |
1494892800000 | 1005.9 |
1494979200000 | 1004.26 |
1495065600000 | 996.75 |
1495152000000 | 1010.24 |
1495411200000 | 1017.56 |
1495497600000 | 1013.16 |
1495584000000 | 1009.03 |
1495670400000 | 1009.19 |
1495756800000 | 1003.56 |
1496016000000 | 1002.77 |
1496102400000 | 1001.51 |
1496188800000 | 997.87 |
1496275200000 | 1000 |
1496361600000 | 1014.35 |
1496620800000 | 1008.06 |
1496707200000 | 1010.87 |
1496793600000 | 1010.27 |
1496880000000 | 1008.38 |
1496966400000 | 1015.2 |
1497225600000 | 1012.24 |
1497312000000 | 1015.95 |
1497398400000 | 1013.34 |
1497484800000 | 987.91 |
1497571200000 | 992.77 |
1497830400000 | 1001.92 |
1497916800000 | 990.82 |
1498003200000 | 988.67 |
1498089600000 | 990.22 |
1498176000000 | 994.88 |
1498435200000 | 993.77 |
1498521600000 | 999.24 |
1498608000000 | 1008.36 |
1498694400000 | 1012.38 |
1498780800000 | 1008.2 |
1499040000000 | 1018.07 |
1499126400000 | 1016.44 |
1499212800000 | 1020.02 |
1499299200000 | 1016.86 |
1499385600000 | 1011.55 |
1499644800000 | 1020.21 |
1499731200000 | 1026.84 |
1499817600000 | 1038.95 |
1499904000000 | 1042.14 |
1499990400000 | 1056.55 |
1500249600000 | 1063.03 |
1500336000000 | 1062.71 |
1500422400000 | 1064 |
1500508800000 | 1066.51 |
1500595200000 | 1058.25 |
1500854400000 | 1055.18 |
1500940800000 | 1062.87 |
1501027200000 | 1067.69 |
1501113600000 | 1070.65 |
1501200000000 | 1067.83 |
1501459200000 | 1077.09 |
1501545600000 | 1083.71 |
1501632000000 | 1080.08 |
1501718400000 | 1079.8 |
1501804800000 | 1074.96 |
1502064000000 | 1083.76 |
1502150400000 | 1079.98 |
1502236800000 | 1073.21 |
1502323200000 | 1070.53 |
1502409600000 | 1061.83 |
1502668800000 | 1066.71 |
1502755200000 | 1057 |
1502841600000 | 1070.78 |
1502928000000 | 1075.5 |
1503014400000 | 1068.09 |
1503273600000 | 1073.35 |
1503360000000 | 1080.42 |
1503446400000 | 1086.37 |
1503532800000 | 1090.16 |
1503619200000 | 1096.66 |
1503878400000 | 1101.01 |
1503964800000 | 1102.49 |
1504051200000 | 1098.76 |
1504137600000 | 1106.22 |
1504224000000 | 1115.8 |
1504483200000 | 1113.83 |
1504569600000 | 1115.89 |
1504656000000 | 1119.26 |
1504742400000 | 1131.52 |
1504828800000 | 1127.23 |
1505088000000 | 1130.73 |
1505174400000 | 1137.63 |
1505260800000 | 1127.71 |
1505347200000 | 1120.84 |
1505433600000 | 1120.92 |
1505692800000 | 1124.43 |
1505779200000 | 1130.9 |
1505865600000 | 1133.74 |
1505952000000 | 1124.65 |
1506038400000 | 1126.82 |
1506297600000 | 1120.59 |
1506384000000 | 1111.74 |
1506470400000 | 1113.1 |
1506556800000 | 1117.51 |
1506643200000 | 1122.15 |
1506902400000 | 1125.26 |
1506988800000 | 1131.79 |
1507075200000 | 1137.35 |
1507161600000 | 1137.59 |
1507248000000 | 1136.21 |
1507507200000 | 1134.49 |
1507593600000 | 1142.39 |
1507680000000 | 1136.04 |
1507766400000 | 1137.28 |
1507852800000 | 1149.38 |
1508112000000 | 1151.22 |
1508198400000 | 1145.4 |
1508284800000 | 1142.41 |
1508371200000 | 1148.37 |
1508457600000 | 1147.14 |
1508716800000 | 1153.16 |
1508803200000 | 1154.2 |
1508889600000 | 1155.68 |
1508976000000 | 1153.34 |
1509062400000 | 1151.93 |
1509321600000 | 1159.06 |
1509408000000 | 1157.81 |
1509494400000 | 1173.7 |
1509580800000 | 1182.65 |
1509667200000 | 1181.72 |
1509926400000 | 1184.59 |
1510012800000 | 1187.36 |
1510099200000 | 1193.79 |
1510185600000 | 1183.08 |
1510272000000 | 1180.8 |
1510531200000 | 1172.29 |
1510617600000 | 1165.4 |
1510704000000 | 1152.34 |
1510790400000 | 1158.63 |
1510876800000 | 1158.79 |
1511136000000 | 1160.02 |
1511222400000 | 1170.76 |
1511308800000 | 1175.2 |
1511395200000 | 1182.35 |
1511481600000 | 1189.83 |
1511740800000 | 1178.76 |
1511827200000 | 1167.95 |
1511913600000 | 1165.91 |
1512000000000 | 1166.25 |
1512086400000 | 1159.38 |
1512345600000 | 1164.26 |
1512432000000 | 1156.85 |
1512518400000 | 1145.57 |
1512604800000 | 1145.43 |
1512691200000 | 1151.43 |
1512950400000 | 1160.79 |
1513036800000 | 1160.14 |
1513123200000 | 1164.3 |
1513209600000 | 1168.26 |
1513296000000 | 1167.75 |
1513555200000 | 1189.12 |
1513641600000 | 1183.22 |
1513728000000 | 1190.36 |
1513814400000 | 1197.16 |
1513900800000 | 1197.54 |
1514160000000 | 1198.26 |
1514246400000 | 1198.75 |
1514332800000 | 1210.38 |
1514419200000 | 1216.23 |
1514505600000 | 1221.91 |
1514851200000 | 1232.55 |
1514937600000 | 1235.13 |
1515024000000 | 1255.08 |
1515110400000 | 1262.71 |
1515369600000 | 1263.01 |
1515456000000 | 1268.6 |
1515542400000 | 1268.98 |
1515628800000 | 1275.5 |
1515715200000 | 1289.92 |
1515974400000 | 1306.02 |
1516060800000 | 1295.2 |
1516147200000 | 1286.91 |
1516233600000 | 1287.26 |
1516320000000 | 1293.35 |
1516579200000 | 1292.75 |
1516665600000 | 1293.59 |
1516752000000 | 1301.83 |
1516838400000 | 1307.97 |
1516924800000 | 1306.7 |
1517184000000 | 1306.79 |
1517270400000 | 1292.85 |
1517356800000 | 1289.26 |
1517443200000 | 1289.07 |
1517529600000 | 1257.45 |
1517788800000 | 1239 |
1517875200000 | 1203.64 |
1517961600000 | 1210.09 |
1518048000000 | 1189.24 |
1518134400000 | 1172.04 |
1518393600000 | 1190.81 |
1518480000000 | 1200.2 |
1518566400000 | 1217.01 |
1518652800000 | 1238.49 |
1518739200000 | 1240.93 |
1518998400000 | 1236.83 |
1519084800000 | 1230.88 |
1519171200000 | 1230.98 |
1519257600000 | 1230.62 |
1519344000000 | 1236.49 |
1519603200000 | 1243.58 |
1519689600000 | 1235.86 |
1519776000000 | 1217.94 |
1519862400000 | 1194.24 |
1519948800000 | 1180.16 |
1520208000000 | 1184.66 |
1520294400000 | 1201.29 |
1520380800000 | 1196.41 |
1520467200000 | 1196.65 |
1520553600000 | 1201.7 |
1520812800000 | 1213.15 |
1520899200000 | 1211.88 |
1520985600000 | 1208.52 |
1521072000000 | 1207.15 |
1521158400000 | 1203.97 |
1521417600000 | 1191.01 |
1521504000000 | 1187.47 |
1521590400000 | 1197.42 |
1521676800000 | 1187.42 |
1521763200000 | 1170.74 |
1522022400000 | 1171.86 |
1522108800000 | 1186.76 |
1522195200000 | 1170.43 |
1522281600000 | 1173.43 |
1522368000000 | 1176.23 |
1522627200000 | 1175.98 |
1522713600000 | 1173.46 |
1522800000000 | 1160.84 |
1522886400000 | 1176.26 |
1522972800000 | 1170.7 |
1523232000000 | 1171.98 |
1523318400000 | 1194.49 |
1523404800000 | 1196.59 |
1523491200000 | 1196.67 |
1523577600000 | 1207.24 |
1523836800000 | 1206.58 |
1523923200000 | 1214.62 |
1524009600000 | 1239.01 |
1524096000000 | 1245.73 |
1524182400000 | 1233.98 |
1524441600000 | 1226.86 |
1524528000000 | 1226.45 |
1524614400000 | 1210.15 |
1524700800000 | 1210.39 |
1524787200000 | 1213.7 |
1525046400000 | 1206.53 |
1525132800000 | 1197.25 |
1525219200000 | 1210.64 |
1525305600000 | 1208.51 |
1525392000000 | 1214.93 |
1525651200000 | 1221.16 |
1525737600000 | 1215.5 |
1525824000000 | 1226.28 |
1525910400000 | 1237.84 |
1525996800000 | 1250.99 |
1526256000000 | 1256.42 |
1526342400000 | 1245.27 |
1526428800000 | 1255.95 |
1526515200000 | 1265.56 |
1526601600000 | 1259.69 |
1526860800000 | 1262.14 |
1526947200000 | 1264.7 |
1527033600000 | 1243.36 |
1527120000000 | 1238.76 |
1527206400000 | 1230.29 |
1527465600000 | 1223.69 |
1527552000000 | 1211.15 |
1527638400000 | 1215.58 |
1527724800000 | 1219.41 |
1527811200000 | 1228.08 |
1528070400000 | 1237.57 |
1528156800000 | 1238.34 |
1528243200000 | 1260.72 |
1528329600000 | 1262.96 |
1528416000000 | 1254.4 |
1528675200000 | 1260.06 |
1528761600000 | 1249.69 |
1528848000000 | 1250.18 |
1528934400000 | 1244.79 |
1529020800000 | 1224.13 |
1529280000000 | 1211.53 |
1529366400000 | 1187.05 |
1529452800000 | 1187.46 |
1529539200000 | 1182.64 |
1529625600000 | 1193.09 |
1529884800000 | 1175.62 |
1529971200000 | 1177.4 |
1530057600000 | 1180.64 |
1530144000000 | 1173.08 |
1530230400000 | 1190.39 |
1530489600000 | 1170.46 |
1530576000000 | 1170.02 |
1530662400000 | 1163.53 |
1530748800000 | 1172.66 |
1530835200000 | 1184.98 |
1531094400000 | 1197.67 |
1531180800000 | 1199.16 |
1531267200000 | 1173.81 |
1531353600000 | 1171.77 |
1531440000000 | 1174.19 |
1531699200000 | 1172.33 |
1531785600000 | 1176.81 |
1531872000000 | 1185.03 |
1531958400000 | 1174.71 |
1532044800000 | 1171.62 |
1532304000000 | 1163.01 |
1532390400000 | 1187.24 |
1532476800000 | 1188.9 |
1532563200000 | 1194.12 |
1532649600000 | 1198.5 |
1532908800000 | 1196.73 |
1532995200000 | 1201.13 |
1533081600000 | 1199.94 |
1533168000000 | 1180.95 |
1533254400000 | 1183.66 |
1533513600000 | 1177.84 |
1533600000000 | 1182.88 |
1533686400000 | 1182.97 |
1533772800000 | 1187.79 |
1533859200000 | 1160.92 |
1534118400000 | 1148.49 |
1534204800000 | 1148.14 |
1534291200000 | 1116.98 |
1534377600000 | 1122.62 |
1534464000000 | 1125.96 |
1534723200000 | 1133.63 |
1534809600000 | 1137.89 |
1534896000000 | 1146.99 |
1534982400000 | 1139.71 |
1535068800000 | 1151.03 |
1535328000000 | 1165.53 |
1535414400000 | 1176.21 |
1535500800000 | 1176.62 |
1535587200000 | 1169.9 |
1535673600000 | 1153.83 |
1535932800000 | 1148.2 |
1536019200000 | 1128.8 |
1536105600000 | 1121.99 |
1536192000000 | 1118.73 |
1536278400000 | 1112.17 |
1536537600000 | 1110.21 |
1536624000000 | 1106.91 |
1536710400000 | 1114.56 |
1536796800000 | 1123.9 |
1536883200000 | 1133.4 |
1537142400000 | 1138.88 |
1537228800000 | 1149.58 |
1537315200000 | 1169.95 |
1537401600000 | 1184.24 |
1537488000000 | 1197.92 |
1537747200000 | 1192.52 |
1537833600000 | 1199.79 |
1537920000000 | 1196.97 |
1538006400000 | 1186.36 |
1538092800000 | 1183.19 |
1538352000000 | 1186.86 |
1538438400000 | 1189.7 |
1538524800000 | 1187.15 |
1538611200000 | 1179.48 |
1538697600000 | 1164.2 |
1538956800000 | 1153.72 |
1539043200000 | 1148.82 |
1539129600000 | 1126.63 |
1539216000000 | 1108.39 |
1539302400000 | 1113.7 |
1539561600000 | 1116.39 |
1539648000000 | 1127.66 |
1539734400000 | 1122.29 |
1539820800000 | 1109.15 |
1539907200000 | 1100.95 |
1540166400000 | 1099.69 |
1540252800000 | 1076.88 |
1540339200000 | 1058.47 |
1540425600000 | 1048.22 |
1540512000000 | 1049.97 |
1540771200000 | 1055.98 |
1540857600000 | 1059.98 |
1540944000000 | 1076.06 |
1541030400000 | 1093.67 |
1541116800000 | 1101.03 |
1541376000000 | 1097.99 |
1541462400000 | 1100.1 |
1541548800000 | 1110.17 |
1541635200000 | 1109.17 |
1541721600000 | 1090.98 |
1541980800000 | 1078.37 |
1542067200000 | 1071.12 |
1542153600000 | 1063.59 |
1542240000000 | 1068.23 |
1542326400000 | 1075.09 |
1542585600000 | 1076.1 |
1542672000000 | 1057.11 |
1542758400000 | 1061.43 |
1542844800000 | 1053.71 |
1542931200000 | 1041.89 |
1543190400000 | 1041.4 |
1543276800000 | 1027.44 |
1543363200000 | 1028.96 |
1543449600000 | 1045.34 |
1543536000000 | 1040.87 |
1543795200000 | 1065.69 |
1543881600000 | 1056.37 |
1543968000000 | 1044.29 |
1544054400000 | 1018.15 |
1544140800000 | 1022.32 |
1544400000000 | 1003.06 |
1544486400000 | 1010.51 |
1544572800000 | 1029.13 |
1544659200000 | 1030.8 |
1544745600000 | 1017.25 |
1545004800000 | 1021.23 |
1545091200000 | 1019.51 |
1545177600000 | 1024.16 |
1545264000000 | 1005.07 |
1545350400000 | 1007.93 |
1545609600000 | 1010.21 |
1545696000000 | 1002.45 |
1545782400000 | 1004.06 |
1545868800000 | 1005.52 |
1545955200000 | 1016.64 |
1546214400000 | 1023.31 |
1546387200000 | 1010.21 |
1546473600000 | 1002.33 |
1546560000000 | 1024.24 |
1546819200000 | 1039.31 |
1546905600000 | 1043.13 |
1546992000000 | 1057.52 |
1547078400000 | 1059.49 |
1547164800000 | 1057.81 |
1547424000000 | 1053.95 |
1547510400000 | 1056.67 |
1547596800000 | 1054.32 |
1547683200000 | 1058.49 |
1547769600000 | 1072.09 |
1548028800000 | 1072.15 |
1548115200000 | 1063.39 |
1548201600000 | 1057.45 |
1548288000000 | 1058.58 |
1548374400000 | 1081.6 |
1548633600000 | 1078.12 |
1548720000000 | 1089.36 |
1548806400000 | 1102.59 |
1548892800000 | 1112.72 |
1548979200000 | 1112.61 |
1549238400000 | 1112.12 |
1549324800000 | 1120.91 |
1549411200000 | 1118.01 |
1549497600000 | 1099.52 |
1549584000000 | 1083.24 |
1549843200000 | 1084.3 |
1549929600000 | 1098.5 |
1550016000000 | 1105.98 |
1550102400000 | 1105.81 |
1550188800000 | 1114.65 |
1550448000000 | 1125.78 |
1550534400000 | 1128.57 |
1550620800000 | 1144.38 |
1550707200000 | 1136.57 |
1550793600000 | 1143.56 |
1551052800000 | 1146.51 |
1551139200000 | 1150.01 |
1551225600000 | 1148.71 |
1551312000000 | 1137.04 |
1551398400000 | 1136.47 |
1551657600000 | 1137.91 |
1551744000000 | 1134.98 |
1551830400000 | 1137.25 |
1551916800000 | 1124.91 |
1552003200000 | 1113.94 |
1552262400000 | 1124.49 |
1552348800000 | 1134.31 |
1552435200000 | 1143.48 |
1552521600000 | 1137.74 |
1552608000000 | 1142.36 |
1552867200000 | 1148.86 |
1552953600000 | 1157.58 |
1553040000000 | 1150.97 |
1553126400000 | 1156.74 |
1553212800000 | 1141.94 |
1553472000000 | 1138.12 |
1553558400000 | 1145.43 |
1553644800000 | 1143.98 |
1553731200000 | 1143.64 |
1553817600000 | 1151.57 |
1554076800000 | 1172.96 |
1554163200000 | 1174.83 |
1554249600000 | 1197.96 |
1554336000000 | 1193.14 |
1554422400000 | 1201.13 |
1554681600000 | 1205.3 |
1554768000000 | 1201.26 |
1554854400000 | 1202.49 |
1554940800000 | 1194.93 |
1555027200000 | 1203.71 |
1555286400000 | 1205.6 |
1555372800000 | 1203.82 |
1555459200000 | 1200.26 |
1555545600000 | 1196.43 |
1555632000000 | 1197.27 |
1555891200000 | 1194.55 |
1555977600000 | 1189.99 |
1556064000000 | 1175.75 |
1556150400000 | 1168.22 |
1556236800000 | 1168.71 |
1556496000000 | 1165.12 |
1556582400000 | 1163.99 |
1556668800000 | 1163.2 |
1556755200000 | 1148.41 |
1556841600000 | 1156.66 |
1557100800000 | 1150.25 |
1557187200000 | 1133.41 |
1557273600000 | 1127.78 |
1557360000000 | 1110.19 |
1557446400000 | 1115.62 |
1557705600000 | 1102.81 |
1557792000000 | 1111.35 |
1557878400000 | 1114.58 |
1557964800000 | 1124.95 |
1558051200000 | 1124.66 |
1558310400000 | 1114.44 |
1558396800000 | 1114.47 |
1558483200000 | 1110.12 |
1558569600000 | 1093.53 |
1558656000000 | 1103.86 |
1558915200000 | 1107.52 |
1559001600000 | 1106.43 |
1559088000000 | 1091.78 |
1559174400000 | 1091.15 |
1559260800000 | 1087.82 |
1559520000000 | 1096.15 |
1559606400000 | 1114.08 |
1559692800000 | 1121.34 |
1559779200000 | 1122.14 |
1559865600000 | 1135.22 |
1560124800000 | 1137.48 |
1560211200000 | 1155.75 |
1560297600000 | 1161.69 |
1560384000000 | 1160.31 |
1560470400000 | 1158.24 |
1560729600000 | 1151.77 |
1560816000000 | 1165.27 |
1560902400000 | 1168.53 |
1560988800000 | 1184.44 |
1561075200000 | 1188.61 |
1561334400000 | 1196.71 |
1561420800000 | 1197.55 |
1561507200000 | 1193.95 |
1561593600000 | 1199.33 |
1561680000000 | 1206.91 |
1561939200000 | 1210.5 |
1562025600000 | 1208.87 |
1562112000000 | 1207.58 |
1562198400000 | 1204.82 |
1562284800000 | 1186.11 |
1562544000000 | 1183.51 |
1562630400000 | 1169.06 |
1562716800000 | 1171.71 |
1562803200000 | 1170.77 |
1562889600000 | 1178.17 |
1563148800000 | 1184.66 |
1563235200000 | 1184.96 |
1563321600000 | 1185.25 |
1563408000000 | 1174.77 |
1563494400000 | 1187.22 |
1563753600000 | 1190.56 |
1563840000000 | 1200.24 |
1563926400000 | 1196.93 |
1564012800000 | 1185.47 |
1564099200000 | 1177.84 |
1564358400000 | 1176.58 |
1564444800000 | 1172.45 |
1564531200000 | 1168.84 |
1564617600000 | 1154.72 |
1564704000000 | 1121.14 |
1564963200000 | 1106.28 |
1565049600000 | 1097.85 |
1565136000000 | 1098.15 |
1565222400000 | 1120.88 |
1565308800000 | 1113.16 |
1565568000000 | 1109.44 |
1565654400000 | 1110.84 |
1565740800000 | 1096.83 |
1565827200000 | 1084.29 |
1565913600000 | 1086.51 |
1566172800000 | 1096.69 |
1566259200000 | 1094.18 |
1566345600000 | 1095.18 |
1566432000000 | 1091.59 |
1566518400000 | 1089.24 |
1566777600000 | 1083.54 |
1566864000000 | 1091.64 |
1566950400000 | 1095.27 |
1567036800000 | 1103.06 |
1567123200000 | 1118.3 |
1567382400000 | 1113.95 |
1567468800000 | 1113.96 |
1567555200000 | 1127.65 |
1567641600000 | 1139.29 |
1567728000000 | 1144.85 |
1567987200000 | 1142.06 |
1568073600000 | 1150.53 |
1568160000000 | 1161.8 |
1568246400000 | 1170.79 |
1568332800000 | 1184.68 |
1568592000000 | 1175.26 |
1568678400000 | 1173.72 |
1568764800000 | 1171.19 |
1568851200000 | 1174.51 |
1568937600000 | 1173.02 |
1569196800000 | 1165 |
1569283200000 | 1159.88 |
1569369600000 | 1147.67 |
1569456000000 | 1147.27 |
1569542400000 | 1152.45 |
1569801600000 | 1147.63 |
1569888000000 | 1142.02 |
1569974400000 | 1120.19 |
1570060800000 | 1113.64 |
1570147200000 | 1120.28 |
1570406400000 | 1127.05 |
1570492800000 | 1119.17 |
1570579200000 | 1119.8 |
1570665600000 | 1138.52 |
1570752000000 | 1163.59 |
1571011200000 | 1155.4 |
1571097600000 | 1159.52 |
1571184000000 | 1159.44 |
1571270400000 | 1159.92 |
1571356800000 | 1163.83 |
1571616000000 | 1168.61 |
1571702400000 | 1165.47 |
1571788800000 | 1171.38 |
1571875200000 | 1179.02 |
1571961600000 | 1185.71 |
1572220800000 | 1187.43 |
1572307200000 | 1197.8 |
1572393600000 | 1186.65 |
1572480000000 | 1187.71 |
1572566400000 | 1198.55 |
1572825600000 | 1212.57 |
1572912000000 | 1220.57 |
1572998400000 | 1225.15 |
1573084800000 | 1222.96 |
1573171200000 | 1216.08 |
1573430400000 | 1209.62 |
1573516800000 | 1213.76 |
1573603200000 | 1209.34 |
1573689600000 | 1201.13 |
1573776000000 | 1215.45 |
1574035200000 | 1214.91 |
1574121600000 | 1213.51 |
1574208000000 | 1205.52 |
1574294400000 | 1196.66 |
1574380800000 | 1200.76 |
1574640000000 | 1206.47 |
1574726400000 | 1208.49 |
1574812800000 | 1207.6 |
1574899200000 | 1208.97 |
1574985600000 | 1202.98 |
1575244800000 | 1202.07 |
1575331200000 | 1195.97 |
1575417600000 | 1202.34 |
1575504000000 | 1200.75 |
1575590400000 | 1207.1 |
1575849600000 | 1214.78 |
1575936000000 | 1213.19 |
1576022400000 | 1220.66 |
1576108800000 | 1230.15 |
1576195200000 | 1245.25 |
1576454400000 | 1253.68 |
1576540800000 | 1248.17 |
1576627200000 | 1243.62 |
1576713600000 | 1244.71 |
1576800000000 | 1248.01 |
1577059200000 | 1246.54 |
1577145600000 | 1251.23 |
1577232000000 | 1249.48 |
1577318400000 | 1252.62 |
1577404800000 | 1262.4 |
1577664000000 | 1260.44 |
1577750400000 | 1262.2 |
1577923200000 | 1264.89 |
1578009600000 | 1252.99 |
1578268800000 | 1244.16 |
1578355200000 | 1244.77 |
1578441600000 | 1235.64 |
1578528000000 | 1234.75 |
1578614400000 | 1238.48 |
1578873600000 | 1238.13 |
1578960000000 | 1243.45 |
1579046400000 | 1241.61 |
1579132800000 | 1242.47 |
1579219200000 | 1253.67 |
1579478400000 | 1257.83 |
1579564800000 | 1253.69 |
1579651200000 | 1252.37 |
1579737600000 | 1232.71 |
1579824000000 | 1237.52 |
1580083200000 | 1205.17 |
1580169600000 | 1202.36 |
1580256000000 | 1210.31 |
1580342400000 | 1200.6 |
1580428800000 | 1198.29 |
1580688000000 | 1189.02 |
1580774400000 | 1206.85 |
1580860800000 | 1220.75 |
1580947200000 | 1229.74 |
1581033600000 | 1212.28 |
1581292800000 | 1207.49 |
1581379200000 | 1220.41 |
1581465600000 | 1227.06 |
1581552000000 | 1225.92 |
1581638400000 | 1219.17 |
1581897600000 | 1219.66 |
1581984000000 | 1211.24 |
1582070400000 | 1211.82 |
1582156800000 | 1207.33 |
1582243200000 | 1208.07 |
1582502400000 | 1176.55 |
1582588800000 | 1154.34 |
1582675200000 | 1145.83 |
1582761600000 | 1115.24 |
1582848000000 | 1067.98 |
1583107200000 | 1082.71 |
1583193600000 | 1103.77 |
1583280000000 | 1111.77 |
1583366400000 | 1111.54 |
1583452800000 | 1081.47 |
1583712000000 | 1002.15 |
1583798400000 | 996.69 |
1583884800000 | 978.77 |
1583971200000 | 873.19 |
1584057600000 | 876.21 |
1584316800000 | 848.97 |
1584403200000 | 873.55 |
1584489600000 | 825.75 |
1584576000000 | 831.25 |
1584662400000 | 830.02 |
1584921600000 | 816.48 |
1585008000000 | 895.19 |
1585094400000 | 927.14 |
1585180800000 | 942.74 |
1585267200000 | 922.88 |
1585526400000 | 945.28 |
1585612800000 | 945.26 |
1585699200000 | 925.38 |
1585785600000 | 927.84 |
1585872000000 | 920.97 |
1586131200000 | 957.6 |
1586217600000 | 988.5 |
1586304000000 | 983.83 |
1586390400000 | 1010.36 |
1586476800000 | 1012.89 |
1586736000000 | 1016.11 |
1586822400000 | 1038.98 |
1586908800000 | 1005.75 |
1586995200000 | 998.56 |
1587081600000 | 1028.78 |
1587340800000 | 1030.82 |
1587427200000 | 992.37 |
1587513600000 | 1007.71 |
1587600000000 | 1030.37 |
1587686400000 | 1022.31 |
1587945600000 | 1040.77 |
1588032000000 | 1051.77 |
1588118400000 | 1071.12 |
1588204800000 | 1060.17 |
1588291200000 | 1041.92 |
1588550400000 | 1027.41 |
1588636800000 | 1044.35 |
1588723200000 | 1034.21 |
1588809600000 | 1048.48 |
1588896000000 | 1068.75 |
1589155200000 | 1056.72 |
1589241600000 | 1053.82 |
1589328000000 | 1038.49 |
1589414400000 | 1025.45 |
1589500800000 | 1045.79 |
1589760000000 | 1090 |
1589846400000 | 1105.4 |
1589932800000 | 1114.65 |
1590019200000 | 1098.75 |
1590105600000 | 1091.35 |
1590364800000 | 1101.51 |
1590451200000 | 1115.62 |
1590537600000 | 1113.64 |
1590624000000 | 1141.18 |
1590710400000 | 1132.37 |
1590969600000 | 1151.56 |
1591056000000 | 1169.72 |
1591142400000 | 1189.88 |
1591228800000 | 1193.21 |
1591315200000 | 1212.75 |
1591574400000 | 1214.26 |
1591660800000 | 1213.72 |
1591747200000 | 1217.4 |
1591833600000 | 1175.44 |
1591920000000 | 1162.1 |
1592179200000 | 1152.85 |
1592265600000 | 1182.36 |
1592352000000 | 1183.42 |
1592438400000 | 1176.08 |
1592524800000 | 1175.28 |
1592784000000 | 1184 |
1592870400000 | 1206.13 |
1592956800000 | 1177.26 |
1593043200000 | 1169.34 |
1593129600000 | 1169.6 |
1593388800000 | 1175.27 |
1593475200000 | 1187.96 |
1593561600000 | 1186.58 |
1593648000000 | 1199.48 |
1593734400000 | 1194.95 |
1593993600000 | 1215.81 |
1594080000000 | 1217.64 |
1594166400000 | 1219.05 |
1594252800000 | 1219.29 |
1594339200000 | 1223.44 |
1594598400000 | 1246.62 |
1594684800000 | 1249.91 |
1594771200000 | 1275.43 |
1594857600000 | 1270.1 |
1594944000000 | 1276.03 |
1595203200000 | 1289.88 |
1595289600000 | 1297.22 |
1595376000000 | 1297.36 |
1595462400000 | 1299.98 |
1595548800000 | 1297.31 |
1595808000000 | 1323.2 |
1595894400000 | 1320.6 |
1595980800000 | 1308.04 |
1596067200000 | 1290.73 |
1596153600000 | 1281.64 |
1596412800000 | 1295.8 |
1596499200000 | 1308.8 |
1596585600000 | 1340.92 |
1596672000000 | 1332.46 |
1596758400000 | 1313.91 |
1597017600000 | 1316.56 |
1597104000000 | 1322.49 |
1597190400000 | 1336.3 |
1597276800000 | 1337.55 |
1597363200000 | 1328.3 |
1597622400000 | 1347.6 |
1597708800000 | 1349.48 |
1597795200000 | 1346.02 |
1597881600000 | 1324.05 |
1597968000000 | 1315.87 |
1598227200000 | 1334.68 |
1598313600000 | 1330.34 |
1598400000000 | 1345.65 |
1598486400000 | 1331.91 |
1598572800000 | 1342.21 |
1598832000000 | 1348.14 |
1598918400000 | 1349.74 |
1599004800000 | 1358.24 |
1599091200000 | 1341.2 |
1599177600000 | 1330.14 |
1599436800000 | 1352.35 |
1599523200000 | 1346.85 |
1599609600000 | 1364.26 |
1599696000000 | 1365.81 |
1599782400000 | 1369.4 |
1600041600000 | 1386.25 |
1600128000000 | 1389.91 |
1600214400000 | 1394.01 |
1600300800000 | 1376.83 |
1600387200000 | 1382.15 |
1600646400000 | 1331.55 |
1600732800000 | 1323.19 |
1600819200000 | 1311.18 |
1600905600000 | 1299.83 |
1600992000000 | 1296.56 |
1601251200000 | 1314.83 |
1601337600000 | 1321.42 |
1601424000000 | 1310.94 |
1601510400000 | 1316.7 |
1601596800000 | 1310.78 |
1601856000000 | 1329.81 |
1601942400000 | 1320.94 |
1602028800000 | 1327.64 |
1602115200000 | 1336.79 |
1602201600000 | 1352.76 |
1602460800000 | 1356.66 |
1602547200000 | 1345 |
1602633600000 | 1346.27 |
1602720000000 | 1322.88 |
1602806400000 | 1328.25 |
1603065600000 | 1328.75 |
1603152000000 | 1322.12 |
1603238400000 | 1336.06 |
1603324800000 | 1324.04 |
1603411200000 | 1328.2 |
1603670400000 | 1310.27 |
1603756800000 | 1305.88 |
1603843200000 | 1260.75 |
1603929600000 | 1250.82 |
1604016000000 | 1252.52 |
1604275200000 | 1271.63 |
1604361600000 | 1304.54 |
1604448000000 | 1304.69 |
1604534400000 | 1342.36 |
1604620800000 | 1357.25 |
1604880000000 | 1370.32 |
1604966400000 | 1375.66 |
1605052800000 | 1377.01 |
1605139200000 | 1369.85 |
1605225600000 | 1367.89 |
1605484800000 | 1385.15 |
1605571200000 | 1385.16 |
1605657600000 | 1385.1 |
1605744000000 | 1369.12 |
1605830400000 | 1380.92 |
1606089600000 | 1377.47 |
1606176000000 | 1405.78 |
1606262400000 | 1412 |
1606348800000 | 1415.59 |
1606435200000 | 1425.7 |
1606694400000 | 1413.13 |
1606780800000 | 1438.87 |
1606867200000 | 1449 |
1606953600000 | 1470.33 |
1607040000000 | 1476.01 |
1607299200000 | 1485.31 |
1607385600000 | 1482.79 |
1607472000000 | 1488.64 |
1607558400000 | 1490.42 |
1607644800000 | 1484.55 |
1607904000000 | 1482.86 |
1607990400000 | 1490.79 |
1608076800000 | 1504.3 |
1608163200000 | 1524.74 |
1608249600000 | 1519.51 |
1608508800000 | 1505.92 |
1608595200000 | 1492.44 |
1608681600000 | 1506.99 |
1608768000000 | 1511.42 |
1608854400000 | 1514.12 |
1609113600000 | 1519.9 |
1609200000000 | 1532.43 |
1609286400000 | 1537.56 |
1609372800000 | 1525.6 |
1609718400000 | 1562.09 |
1609804800000 | 1566.9 |
1609891200000 | 1592.94 |
1609977600000 | 1625.52 |
1610064000000 | 1625.22 |
1610323200000 | 1598.31 |
1610409600000 | 1601.08 |
1610496000000 | 1602.04 |
1610582400000 | 1606.24 |
1610668800000 | 1574.02 |
1610928000000 | 1568.27 |
1611014400000 | 1573.22 |
1611100800000 | 1592.15 |
1611187200000 | 1598.02 |
1611273600000 | 1581.74 |
1611532800000 | 1572.97 |
1611619200000 | 1582.95 |
1611705600000 | 1538.37 |
1611792000000 | 1540.34 |
1611878400000 | 1518.52 |
1612137600000 | 1536.95 |
1612224000000 | 1537.53 |
1612310400000 | 1541.4 |
1612396800000 | 1533.18 |
1612483200000 | 1546.77 |
1612742400000 | 1574.94 |
1612828800000 | 1575.87 |
1612915200000 | 1584.08 |
1613001600000 | 1585.54 |
1613088000000 | 1583.65 |
1613347200000 | 1609.45 |
1613433600000 | 1613.26 |
1613520000000 | 1598.94 |
1613606400000 | 1593.92 |
1613692800000 | 1609.07 |
1613952000000 | 1629.14 |
1614038400000 | 1631.6 |
1614124800000 | 1626.87 |
1614211200000 | 1633.48 |
1614297600000 | 1572.6 |
1614556800000 | 1596.32 |
1614643200000 | 1605.15 |
1614729600000 | 1613.04 |
1614816000000 | 1589.43 |
1614902400000 | 1567.2 |
1615161600000 | 1597.63 |
1615248000000 | 1598.99 |
1615334400000 | 1597.73 |
1615420800000 | 1618.85 |
1615507200000 | 1623.09 |
1615766400000 | 1614.09 |
1615852800000 | 1612.1 |
1615939200000 | 1602.22 |
1616025600000 | 1622.96 |
1616112000000 | 1603.03 |
1616371200000 | 1597.86 |
1616457600000 | 1582.28 |
1616544000000 | 1573.64 |
1616630400000 | 1570.03 |
1616716800000 | 1597.02 |
1616976000000 | 1601.21 |
1617062400000 | 1598.08 |
1617148800000 | 1595.16 |
1617235200000 | 1604.91 |
1617321600000 | 1608.06 |
1617580800000 | 1618.96 |
1617667200000 | 1637.33 |
1617753600000 | 1642.48 |
1617840000000 | 1652.7 |
1617926400000 | 1649.97 |
1618185600000 | 1634.82 |
1618272000000 | 1642.29 |
1618358400000 | 1660.8 |
1618444800000 | 1686.54 |
1618531200000 | 1699.18 |
1618790400000 | 1707.83 |
1618876800000 | 1688.2 |
1618963200000 | 1688.5 |
1619049600000 | 1693.33 |
1619136000000 | 1696.22 |
1619395200000 | 1716.01 |
1619481600000 | 1704.42 |
1619568000000 | 1700.34 |
1619654400000 | 1696.56 |
1619740800000 | 1672.08 |
1620000000000 | 1687.07 |
1620086400000 | 1681.6 |
1620172800000 | 1719.78 |
1620259200000 | 1747.6 |
1620345600000 | 1775.71 |
1620604800000 | 1805.97 |
1620691200000 | 1781.44 |
1620777600000 | 1757.72 |
1620864000000 | 1738.44 |
1620950400000 | 1745.71 |
1621209600000 | 1759.7 |
1621296000000 | 1774.42 |
1621382400000 | 1728.91 |
1621468800000 | 1734.75 |
1621555200000 | 1728.69 |
1621814400000 | 1730.48 |
1621900800000 | 1728.52 |
1621987200000 | 1721.08 |
1622073600000 | 1727.51 |
1622160000000 | 1742.44 |
1622419200000 | 1738.18 |
1622505600000 | 1762.82 |
1622592000000 | 1771.12 |
1622678400000 | 1748.12 |
1622764800000 | 1764.07 |
1623024000000 | 1752.3 |
1623110400000 | 1746.75 |
1623196800000 | 1735.19 |
1623283200000 | 1736.15 |
1623369600000 | 1739 |
1623628800000 | 1736.91 |
1623715200000 | 1728.16 |
1623801600000 | 1726.05 |
1623888000000 | 1673.1 |
1623974400000 | 1636.46 |
1624233600000 | 1644.83 |
1624320000000 | 1666.82 |
1624406400000 | 1670.22 |
1624492800000 | 1676.52 |
1624579200000 | 1688.07 |
1624838400000 | 1680.99 |
1624924800000 | 1678.04 |
1625011200000 | 1670 |
1625097600000 | 1672.91 |
1625184000000 | 1679.94 |
1625443200000 | 1690.59 |
1625529600000 | 1671.65 |
1625616000000 | 1680.43 |
1625702400000 | 1661.56 |
1625788800000 | 1690.49 |
1626048000000 | 1707.11 |
1626134400000 | 1705.66 |
1626220800000 | 1707.87 |
1626307200000 | 1711.32 |
1626393600000 | 1688.74 |
1626652800000 | 1644.8 |
1626739200000 | 1641.88 |
1626825600000 | 1669.44 |
1626912000000 | 1677.17 |
1626998400000 | 1682.09 |
1627257600000 | 1706.6 |
1627344000000 | 1717.69 |
1627430400000 | 1715.66 |
1627516800000 | 1746.37 |
1627603200000 | 1732.34 |
1627862400000 | 1747.21 |
1627948800000 | 1745.7 |
1628035200000 | 1748.41 |
1628121600000 | 1734.34 |
1628208000000 | 1717.7 |
1628467200000 | 1710.66 |
1628553600000 | 1716.92 |
1628640000000 | 1734.65 |
1628726400000 | 1733.81 |
1628812800000 | 1746.84 |
1629072000000 | 1728.93 |
1629158400000 | 1710.01 |
1629244800000 | 1687.24 |
1629331200000 | 1638.83 |
1629417600000 | 1632.4 |
1629676800000 | 1659.88 |
1629763200000 | 1678.59 |
1629849600000 | 1677.55 |
1629936000000 | 1665.99 |
1630022400000 | 1684.05 |
1630281600000 | 1699.75 |
1630368000000 | 1696.75 |
1630454400000 | 1694.85 |
1630540800000 | 1705.58 |
1630627200000 | 1723.5 |
1630886400000 | 1730.45 |
1630972800000 | 1717.63 |
1631059200000 | 1701.75 |
1631145600000 | 1700.2 |
1631232000000 | 1711.17 |
1631491200000 | 1717.31 |
1631577600000 | 1712.6 |
1631664000000 | 1703.01 |
1631750400000 | 1679.25 |
1631836800000 | 1636.21 |
1632096000000 | 1602.93 |
1632182400000 | 1603.27 |
1632268800000 | 1619.27 |
1632355200000 | 1629.48 |
1632441600000 | 1616.86 |
1632700800000 | 1616.05 |
1632787200000 | 1588.43 |
1632873600000 | 1577.39 |
1632960000000 | 1588.14 |
1633046400000 | 1571.01 |
1633305600000 | 1575.13 |
1633392000000 | 1578.14 |
1633478400000 | 1560.59 |
1633564800000 | 1587.25 |
1633651200000 | 1593.83 |
1633910400000 | 1613.76 |
1633996800000 | 1611.12 |
1634083200000 | 1618.07 |
1634169600000 | 1650.35 |
1634256000000 | 1663.71 |
1634515200000 | 1661.12 |
1634601600000 | 1665.23 |
1634688000000 | 1663.36 |
1634774400000 | 1645.21 |
1634860800000 | 1645.61 |
1635120000000 | 1659.79 |
1635206400000 | 1660.67 |
1635292800000 | 1654.14 |
1635379200000 | 1655.18 |
1635465600000 | 1639.54 |
1635724800000 | 1654.12 |
1635811200000 | 1628.93 |
1635897600000 | 1638.57 |
1635984000000 | 1635.19 |
1636070400000 | 1634.83 |
1636329600000 | 1650.01 |
1636416000000 | 1644.4 |
1636502400000 | 1636.68 |
1636588800000 | 1656.31 |
1636675200000 | 1664.66 |
1636934400000 | 1657.07 |
1637020800000 | 1642.8 |
1637107200000 | 1640.1 |
1637193600000 | 1633.32 |
1637280000000 | 1636.83 |
1637539200000 | 1636.16 |
1637625600000 | 1636.19 |
1637712000000 | 1623.91 |
1637798400000 | 1629.62 |
1637884800000 | 1587.54 |
1638144000000 | 1588.81 |
1638230400000 | 1577.02 |
1638316800000 | 1601.54 |
1638403200000 | 1590.87 |
1638489600000 | 1582.15 |
1638748800000 | 1595.29 |
1638835200000 | 1638.56 |
1638921600000 | 1645.69 |
1639008000000 | 1634.14 |
1639094400000 | 1630.87 |
1639353600000 | 1628.75 |
1639440000000 | 1630.4 |
1639526400000 | 1622.87 |
1639612800000 | 1656.22 |
1639699200000 | 1647.6 |
1639958400000 | 1617.93 |
1640044800000 | 1639.22 |
1640131200000 | 1651.87 |
1640217600000 | 1668.06 |
1640304000000 | 1669.71 |
1640563200000 | 1671.48 |
1640649600000 | 1678.46 |
1640736000000 | 1686.72 |
1640822400000 | 1688.64 |
1640908800000 | 1693.5 |
1641168000000 | 1681.53 |
1641254400000 | 1708.57 |
1641340800000 | 1724.9 |
1641427200000 | 1691.24 |
1641513600000 | 1707.55 |
1641772800000 | 1702.93 |
1641859200000 | 1714.84 |
1641945600000 | 1759.61 |
1642032000000 | 1773.22 |
1642118400000 | 1746.16 |
1642377600000 | 1747.46 |
1642464000000 | 1729.2 |
1642550400000 | 1749.09 |
1642636800000 | 1761.81 |
1642723200000 | 1714.8 |
1642982400000 | 1662.39 |
1643068800000 | 1658.55 |
1643155200000 | 1676.16 |
1643241600000 | 1654.12 |
1643328000000 | 1645.45 |
1643587200000 | 1649.79 |
1643673600000 | 1666.89 |
1643760000000 | 1694.05 |
1643846400000 | 1687.62 |
1643932800000 | 1669.06 |
1644192000000 | 1682.09 |
1644278400000 | 1699.53 |
1644364800000 | 1714.92 |
1644451200000 | 1731.89 |
1644537600000 | 1723.58 |
1644796800000 | 1698.18 |
1644883200000 | 1701.44 |
1644969600000 | 1721.69 |
1645056000000 | 1724.36 |
1645142400000 | 1714.65 |
1645401600000 | 1700.94 |
1645488000000 | 1690.47 |
1645574400000 | 1694.33 |
1645660800000 | 1634.91 |
1645747200000 | 1686.84 |
1646006400000 | 1708.57 |
1646092800000 | 1703.7 |
1646179200000 | 1716.58 |
1646265600000 | 1733.04 |
1646352000000 | 1702.55 |
1646611200000 | 1690.92 |
1646697600000 | 1656.31 |
1646784000000 | 1692.96 |
1646870400000 | 1706.71 |
1646956800000 | 1703.22 |
1647216000000 | 1687.86 |
1647302400000 | 1662.02 |
1647388800000 | 1695.11 |
1647475200000 | 1732.98 |
1647561600000 | 1740.06 |
1647820800000 | 1766.77 |
1647907200000 | 1778.36 |
1647993600000 | 1790.81 |
1648080000000 | 1800.18 |
1648166400000 | 1809.64 |
1648425600000 | 1799.87 |
1648512000000 | 1811.29 |
1648598400000 | 1830.24 |
1648684800000 | 1825.62 |
1648771200000 | 1835.25 |
1649030400000 | 1839.38 |
1649116800000 | 1836.89 |
1649203200000 | 1804.38 |
1649289600000 | 1796.99 |
1649376000000 | 1819.51 |
1649635200000 | 1808.84 |
1649721600000 | 1810.02 |
1649808000000 | 1816.13 |
1649894400000 | 1829.95 |
1649980800000 | 1828.11 |
1650240000000 | 1823.71 |
1650326400000 | 1821 |
1650412800000 | 1829.52 |
1650499200000 | 1799.59 |
1650585600000 | 1730.23 |
1650844800000 | 1680.18 |
1650931200000 | 1651.58 |
1651017600000 | 1660.16 |
1651104000000 | 1677.53 |
1651190400000 | 1700.93 |
1651449600000 | 1681.43 |
1651536000000 | 1685.93 |
1651622400000 | 1687.43 |
1651708800000 | 1675.5 |
1651795200000 | 1657.08 |
1652054400000 | 1591.48 |
1652140800000 | 1583.31 |
1652227200000 | 1609.72 |
1652313600000 | 1568.11 |
1652400000000 | 1594.27 |
1652659200000 | 1600.69 |
1652745600000 | 1646.45 |
1652832000000 | 1641.25 |
1652918400000 | 1643.37 |
1653004800000 | 1650.94 |
1653264000000 | 1683.7 |
1653350400000 | 1677.88 |
1653436800000 | 1682.76 |
1653523200000 | 1682.9 |
1653609600000 | 1712.65 |
1653868800000 | 1736.8 |
1653955200000 | 1718.66 |
1654041600000 | 1708.15 |
1654128000000 | 1732.24 |
1654214400000 | 1736.59 |
1654473600000 | 1746.18 |
1654560000000 | 1743.59 |
1654646400000 | 1741.37 |
1654732800000 | 1698.63 |
1654819200000 | 1650.39 |
1655078400000 | 1597.91 |
1655164800000 | 1560.06 |
1655251200000 | 1572.96 |
1655337600000 | 1552.72 |
1655424000000 | 1510.02 |
1655683200000 | 1502.12 |
1655769600000 | 1527.34 |
1655856000000 | 1495.9 |
1655942400000 | 1456.07 |
1656028800000 | 1475.4 |
1656288000000 | 1498.78 |
1656374400000 | 1504.6 |
1656460800000 | 1478.69 |
1656547200000 | 1440.76 |
1656633600000 | 1414.08 |
1656892800000 | 1433.4 |
1656979200000 | 1377.38 |
1657065600000 | 1366 |
1657152000000 | 1404.88 |
1657238400000 | 1411.28 |
1657497600000 | 1380.36 |
1657584000000 | 1370.18 |
1657670400000 | 1368.14 |
1657756800000 | 1330.88 |
1657843200000 | 1344.58 |
1658102400000 | 1378 |
1658188800000 | 1397.1 |
1658275200000 | 1402.88 |
1658361600000 | 1398.96 |
1658448000000 | 1407.48 |
1658707200000 | 1407.05 |
1658793600000 | 1411.07 |
1658880000000 | 1408.01 |
1658966400000 | 1443.59 |
1659052800000 | 1471.71 |
1659312000000 | 1483.86 |
1659398400000 | 1455.99 |
1659484800000 | 1444.37 |
1659571200000 | 1462.08 |
1659657600000 | 1461.27 |
1659916800000 | 1489.85 |
1660003200000 | 1483.99 |
1660089600000 | 1518.08 |
1660176000000 | 1520.45 |
1660262400000 | 1520.35 |
1660521600000 | 1513.37 |
1660608000000 | 1527.57 |
1660694400000 | 1508.95 |
1660780800000 | 1515.96 |
1660867200000 | 1493.04 |
1661126400000 | 1476.77 |
1661212800000 | 1495.38 |
1661299200000 | 1495.64 |
1661385600000 | 1508.44 |
1661472000000 | 1496.13 |
1661731200000 | 1472.57 |
1661817600000 | 1453.22 |
1661904000000 | 1438.1 |
1661990400000 | 1392.13 |
1662076800000 | 1417.5 |
1662336000000 | 1406.28 |
1662422400000 | 1404.7 |
1662508800000 | 1395.19 |
1662595200000 | 1416.5 |
1662681600000 | 1461.17 |
1662940800000 | 1494.15 |
1663027200000 | 1464.02 |
1663113600000 | 1442.9 |
1663200000000 | 1425.98 |
1663286400000 | 1407.31 |
1663545600000 | 1413.13 |
1663632000000 | 1409.79 |
1663718400000 | 1397.02 |
1663804800000 | 1381.38 |
1663891200000 | 1337.82 |
1664150400000 | 1299.2 |
1664236800000 | 1310.84 |
1664323200000 | 1324.11 |
1664409600000 | 1337.04 |
1664496000000 | 1349.28 |
1664755200000 | 1371.55 |
1664841600000 | 1424.94 |
1664928000000 | 1410.47 |
1665014400000 | 1407.54 |
1665100800000 | 1380.09 |
1665360000000 | 1371.64 |
1665446400000 | 1353.79 |
1665532800000 | 1346.71 |
1665619200000 | 1349.34 |
1665705600000 | 1350.25 |
1665964800000 | 1362.7 |
1666051200000 | 1372.13 |
1666137600000 | 1362.76 |
1666224000000 | 1368.43 |
1666310400000 | 1366.1 |
1666569600000 | 1386.37 |
1666656000000 | 1400.54 |
1666742400000 | 1432.52 |
1666828800000 | 1427.64 |
1666915200000 | 1396.74 |
1667174400000 | 1390.09 |
1667260800000 | 1412.1 |
1667347200000 | 1400.95 |
1667433600000 | 1361.13 |
1667520000000 | 1423.26 |
1667779200000 | 1454.9 |
1667865600000 | 1489.77 |
1667952000000 | 1477.73 |
1668038400000 | 1527.63 |
1668124800000 | 1577.79 |
1668384000000 | 1590.65 |
1668470400000 | 1598.05 |
1668556800000 | 1588.64 |
1668643200000 | 1556.64 |
1668729600000 | 1571.44 |
1668988800000 | 1541.49 |
1669075200000 | 1573.59 |
1669161600000 | 1602.01 |
1669248000000 | 1626.56 |
1669334400000 | 1613.53 |
1669593600000 | 1592.13 |
1669680000000 | 1601.19 |
1669766400000 | 1605.04 |
1669852800000 | 1650.83 |
1669939200000 | 1642.34 |
1670198400000 | 1646.22 |
1670284800000 | 1632.96 |
1670371200000 | 1627.27 |
1670457600000 | 1631.23 |
1670544000000 | 1645.31 |
1670803200000 | 1622.49 |
1670889600000 | 1655.35 |
1670976000000 | 1655.04 |
1671062400000 | 1605.58 |
1671148800000 | 1586.53 |
1671408000000 | 1585.09 |
1671494400000 | 1591.33 |
1671580800000 | 1615.05 |
1671667200000 | 1597.09 |
1671753600000 | 1603.34 |
1672012800000 | 1606.03 |
1672099200000 | 1610.48 |
1672185600000 | 1607.75 |
1672272000000 | 1608.76 |
1672358400000 | 1599.1199 |
1672617600000 | 1603.1099 |
1672704000000 | 1597.46 |
1672790400000 | 1612.3599 |
1672876800000 | 1598.89 |
1672963200000 | 1650.81 |
1673222400000 | 1687.28 |
1673308800000 | 1674.9 |
1673395200000 | 1693.37 |
1673481600000 | 1719.74 |
1673568000000 | 1728.87 |
1673827200000 | 1721.12 |
1673913600000 | 1724.21 |
1674000000000 | 1740.53 |
1674086400000 | 1718.94 |
1674172800000 | 1739.28 |
1674432000000 | 1749.73 |
1674518400000 | 1759.29 |
1674604800000 | 1762.85 |
1674691200000 | 1762.03 |
1674777600000 | 1763.69 |
1675036800000 | 1763.19 |
1675123200000 | 1755.4 |
1675209600000 | 1766.21 |
1675296000000 | 1769.56 |
1675382400000 | 1737.17 |
1675641600000 | 1705.98 |
1675728000000 | 1716.99 |
1675814400000 | 1726.9 |
1675900800000 | 1725.48 |
1675987200000 | 1694.49 |
1676246400000 | 1703.57 |
1676332800000 | 1701.6 |
1676419200000 | 1687.41 |
1676505600000 | 1695.72 |
1676592000000 | 1680.06 |
1676851200000 | 1701.88 |
1676937600000 | 1694.66 |
1677024000000 | 1672.3699 |
1677110400000 | 1655.65 |
1677196800000 | 1624.73 |
1677456000000 | 1631.67 |
1677542400000 | 1641.59 |
1677628800000 | 1670.8699 |
1677715200000 | 1683.31 |
1677801600000 | 1704.94 |
1678060800000 | 1692.96 |
1678147200000 | 1654.1 |
1678233600000 | 1651.56 |
1678320000000 | 1649.78 |
1678406400000 | 1638.92 |
1678665600000 | 1640.58 |
1678752000000 | 1635.58 |
1678838400000 | 1595.18 |
1678924800000 | 1588.99 |
1679011200000 | 1598.96 |
1679270400000 | 1617.84 |
1679356800000 | 1617.06 |
1679443200000 | 1630.42 |
1679529600000 | 1640.41 |
1679616000000 | 1622.97 |
1679875200000 | 1627.59 |
1679961600000 | 1651.94 |
1680048000000 | 1664.63 |
1680134400000 | 1688.55 |
1680220800000 | 1704.18 |
1680480000000 | 1714.98 |
1680566400000 | 1716.17 |
1680652800000 | 1695 |
1680739200000 | 1686.96 |
1680825600000 | 1688.41 |
1681084800000 | 1675.6199 |
1681171200000 | 1715.21 |
1681257600000 | 1734.35 |
1681344000000 | 1750.8 |
1681430400000 | 1746.48 |
1681689600000 | 1745.09 |
1681776000000 | 1761.44 |
1681862400000 | 1757.67 |
1681948800000 | 1748.93 |
1682035200000 | 1716.12 |
1682294400000 | 1712.19 |
1682380800000 | 1689.98 |
1682467200000 | 1687.22 |
1682553600000 | 1686.81 |
1682640000000 | 1691.74 |
1682899200000 | 1690.91 |
1682985600000 | 1679.2 |
1683072000000 | 1688.73 |
1683158400000 | 1688.04 |
1683244800000 | 1711.42 |
1683504000000 | 1723.23 |
1683590400000 | 1719.33 |
1683676800000 | 1711.82 |
1683763200000 | 1681.32 |
1683849600000 | 1670.89 |
1684108800000 | 1686.86 |
1684195200000 | 1673.89 |
1684281600000 | 1658.03 |
1684368000000 | 1656.94 |
1684454400000 | 1668.51 |
1684713600000 | 1664.88 |
1684800000000 | 1647.91 |
1684886400000 | 1611.64 |
1684972800000 | 1591 |
1685059200000 | 1603.92 |
1685318400000 | 1614.03 |
1685404800000 | 1603.49 |
1685491200000 | 1570.32 |
1685577600000 | 1598.38 |
1685664000000 | 1637.46 |
1685923200000 | 1644.63 |
1686009600000 | 1652.08 |
1686096000000 | 1648.6099 |
1686182400000 | 1661 |
1686268800000 | 1662.4 |
1686528000000 | 1661.64 |
1686614400000 | 1682.9 |
1686700800000 | 1717.34 |
1686787200000 | 1721.87 |
1686873600000 | 1731.79 |
1687132800000 | 1704.31 |
1687219200000 | 1681.85 |
1687305600000 | 1674.94 |
1687392000000 | 1659.75 |
1687478400000 | 1630.97 |
1687737600000 | 1643.1099 |
1687824000000 | 1652.01 |
1687910400000 | 1647.97 |
1687996800000 | 1646.06 |
1688083200000 | 1661.91 |
1688342400000 | 1682.08 |
1688428800000 | 1684.27 |
1688515200000 | 1666.89 |
1688601600000 | 1622.8699 |
1688688000000 | 1637.97 |
1688947200000 | 1637.18 |
1689033600000 | 1655.99 |
1689120000000 | 1709.46 |
1689206400000 | 1744.8 |
1689292800000 | 1743.04 |
1689552000000 | 1723.38 |
1689638400000 | 1734.21 |
1689724800000 | 1722.43 |
1689811200000 | 1722.85 |
1689897600000 | 1704.85 |
1690156800000 | 1707.37 |
1690243200000 | 1743.12 |
1690329600000 | 1741.72 |
1690416000000 | 1732.07 |
1690502400000 | 1728.52 |
1690761600000 | 1742.45 |
1690848000000 | 1719.1 |
1690934400000 | 1677.86 |
1691020800000 | 1667.34 |
1691107200000 | 1683.92 |
1691366400000 | 1678.98 |
1691452800000 | 1655.93 |
1691539200000 | 1668.81 |
1691625600000 | 1679.49 |
1691712000000 | 1663.22 |
1691971200000 | 1633.39 |
1692057600000 | 1615.42 |
1692144000000 | 1592.3599 |
1692230400000 | 1589.49 |
1692316800000 | 1583.98 |
1692576000000 | 1585.43 |
1692662400000 | 1597.54 |
1692748800000 | 1616.24 |
1692835200000 | 1609.25 |
1692921600000 | 1588.65 |
1693180800000 | 1607.96 |
1693267200000 | 1632.9 |
1693353600000 | 1656.18 |
1693440000000 | 1658.09 |
1693526400000 | 1660.69 |
1693785600000 | 1674.3699 |
1693872000000 | 1651.6199 |
1693958400000 | 1647.85 |
1694044800000 | 1626.32 |
1694131200000 | 1616.49 |
1694390400000 | 1640.25 |
1694476800000 | 1636.19 |
1694563200000 | 1629.02 |
1694649600000 | 1659.92 |
1694736000000 | 1683.27 |
1694995200000 | 1673.2 |
1695081600000 | 1669.16 |
1695168000000 | 1672.7 |
1695254400000 | 1633.93 |
1695340800000 | 1635.45 |
1695600000000 | 1615.85 |
1695686400000 | 1599.99 |
1695772800000 | 1586.24 |
1695859200000 | 1604.32 |
1695945600000 | 1617.02 |
1696204800000 | 1587.18 |
1696291200000 | 1554.04 |
1696377600000 | 1542.56 |
1696464000000 | 1553.68 |
1696550400000 | 1564.42 |
1696809600000 | 1568.67 |
1696896000000 | 1605.8599 |
1696982400000 | 1613.83 |
1697068800000 | 1603.77 |
1697155200000 | 1596.46 |
1697414400000 | 1609.01 |
1697500800000 | 1617.46 |
1697587200000 | 1602.01 |
1697673600000 | 1584.92 |
1697760000000 | 1561.27 |
1698019200000 | 1542.5 |
1698105600000 | 1554.75 |
1698192000000 | 1564.13 |
1698278400000 | 1558.8 |
1698364800000 | 1580.17 |
1698624000000 | 1577.92 |
1698710400000 | 1560.8599 |
1698796800000 | 1573.9 |
1698883200000 | 1603.14 |
1698969600000 | 1629.74 |
1699228800000 | 1630.69 |
1699315200000 | 1605.45 |
1699401600000 | 1587.08 |
1699488000000 | 1603.99 |
1699574400000 | 1590.14 |
1699833600000 | 1596.63 |
1699920000000 | 1645.19 |
1700006400000 | 1673.17 |
1700092800000 | 1663.91 |
1700179200000 | 1680.69 |
1700438400000 | 1688.92 |
1700524800000 | 1698.2 |
1700611200000 | 1688.05 |
1700697600000 | 1688.51 |
1700784000000 | 1698.39 |
1701043200000 | 1689.42 |
1701129600000 | 1705.05 |
1701216000000 | 1698.61 |
1701302400000 | 1698.49 |
1701388800000 | 1715.08 |
1701648000000 | 1701.36 |
1701734400000 | 1681.02 |
1701820800000 | 1699.02 |
1701907200000 | 1707.77 |
1701993600000 | 1695.69 |
1702252800000 | 1685.76 |
1702339200000 | 1681.67 |
1702425600000 | 1701.47 |
1702512000000 | 1757.51 |
1702598400000 | 1775.64 |
1702857600000 | 1772.2 |
1702944000000 | 1796.76 |
1703030400000 | 1798.59 |
1703116800000 | 1802.27 |
1703203200000 | 1815.22 |
1703462400000 | 1813.15 |
1703548800000 | 1814.36 |
1703635200000 | 1835.64 |
1703721600000 | 1843.43 |
1703808000000 | 1833.62 |
1704153600000 | 1818.28 |
1704240000000 | 1781.69 |
1704326400000 | 1778.75 |
1704412800000 | 1776.86 |
1704672000000 | 1769.04 |
1704758400000 | 1750.68 |
1704844800000 | 1737.45 |
1704931200000 | 1731.35 |
1705017600000 | 1751.68 |
1705276800000 | 1742.16 |
1705363200000 | 1710.26 |
1705449600000 | 1672.55 |
1705536000000 | 1673.72 |
1705622400000 | 1675.24 |
1705881600000 | 1675.24 |
1705968000000 | 1680.09 |
1706054400000 | 1703.59 |
1706140800000 | 1711.66 |
1706227200000 | 1717.9 |
1706486400000 | 1717.48 |
1706572800000 | 1716.03 |
1706659200000 | 1730.66 |
1706745600000 | 1718.72 |
1706832000000 | 1705.38 |
1707091200000 | 1672.15 |
1707177600000 | 1678.58 |
1707264000000 | 1679.72 |
1707350400000 | 1666.1099 |
1707436800000 | 1658.42 |
1707696000000 | 1665.47 |
1707782400000 | 1648.4 |
1707868800000 | 1643.9 |
1707955200000 | 1660.43 |
1708041600000 | 1684.98 |
1708300800000 | 1686.09 |
1708387200000 | 1691.77 |
1708473600000 | 1673.43 |
1708560000000 | 1681 |
1708646400000 | 1693.89 |
1708905600000 | 1681.89 |
1708992000000 | 1688.92 |
1709078400000 | 1677.32 |
1709164800000 | 1682.39 |
1709251200000 | 1707.67 |
1709510400000 | 1706.4 |
1709596800000 | 1706.27 |
1709683200000 | 1721.68 |
1709769600000 | 1748.95 |
1709856000000 | 1761.48 |
1710115200000 | 1736.08 |
1710201600000 | 1739.22 |
1710288000000 | 1756.31 |
1710374400000 | 1749.58 |
1710460800000 | 1747.22 |
1710720000000 | 1749.79 |
1710806400000 | 1756.34 |
1710892800000 | 1763.87 |
1710979200000 | 1788.77 |
1711065600000 | 1774.14 |
1711324800000 | 1775.19 |
1711411200000 | 1770.19 |
1711497600000 | 1781.39 |
1711584000000 | 1790.11 |
1711670400000 | 1791.67 |
1711929600000 | 1779.18 |
1712016000000 | 1797.78 |
1712102400000 | 1809.23 |
1712188800000 | 1822.04 |
1712275200000 | 1803.1 |
1712534400000 | 1815.63 |
1712620800000 | 1842.34 |
1712707200000 | 1827.42 |
1712793600000 | 1820.92 |
1712880000000 | 1814.48 |
1713139200000 | 1810.8 |
1713225600000 | 1770.24 |
1713312000000 | 1779.78 |
1713398400000 | 1795.66 |
1713484800000 | 1784.32 |
1713744000000 | 1782.99 |
1713830400000 | 1788.35 |
1713916800000 | 1795.52 |
1714003200000 | 1799.58 |
1714089600000 | 1796 |
1714348800000 | 1811.77 |
1714435200000 | 1798.45 |
1714521600000 | 1783.32 |
1714608000000 | 1790.87 |
1714694400000 | 1811.06 |
1714953600000 | 1823.78 |
1715040000000 | 1839.43 |
1715126400000 | 1822.92 |
1715212800000 | 1838.12 |
1715299200000 | 1837.99 |
1715558400000 | 1838.62 |
1715644800000 | 1845.81 |
1715731200000 | 1858.13 |
1715817600000 | 1863.63 |
1715904000000 | 1881.55 |
1716163200000 | 1902.17 |
1716249600000 | 1903.69 |
1716336000000 | 1872.51 |
1716422400000 | 1855.24 |
1716508800000 | 1853.09 |
1716768000000 | 1868.46 |
1716854400000 | 1869.58 |
1716940800000 | 1833.76 |
1717027200000 | 1833.78 |
1717113600000 | 1842.83 |
1717372800000 | 1852.9 |
1717459200000 | 1824.4 |
1717545600000 | 1813.85 |
1717632000000 | 1833.13 |
1717718400000 | 1811.43 |
1717977600000 | 1814.79 |
1718064000000 | 1788.36 |
1718150400000 | 1807.56 |
1718236800000 | 1775.32 |
1718323200000 | 1754.68 |
1718582400000 | 1739.91 |
1718668800000 | 1758.18 |
1718755200000 | 1763.27 |
1718841600000 | 1776.74 |
1718928000000 | 1757.47 |
1719187200000 | 1768.32 |
1719273600000 | 1775.03 |
1719360000000 | 1772.55 |
1719446400000 | 1771.34 |
1719532800000 | 1760.58 |
1719792000000 | 1763.26 |
1719878400000 | 1761.98 |
1719964800000 | 1801.58 |
1720051200000 | 1820.15 |
1720137600000 | 1812.05 |
1720396800000 | 1799.7 |
1720483200000 | 1798.32 |
1720569600000 | 1806.05 |
1720656000000 | 1834.48 |
1720742400000 | 1846.39 |
1721001600000 | 1831.12 |
1721088000000 | 1820.09 |
1721174400000 | 1829.99 |
1721260800000 | 1814.03 |
1721347200000 | 1786.01 |
1721606400000 | 1780.88 |
1721692800000 | 1768.6 |
1721779200000 | 1768.78 |
1721865600000 | 1747.33 |
1721952000000 | 1761.65 |
1722211200000 | 1768.78 |
1722297600000 | 1755.09 |
1722384000000 | 1794.21 |
1722470400000 | 1765.66 |
1722556800000 | 1728.9 |
1722816000000 | 1678.15 |
1722902400000 | 1693.74 |
1722988800000 | 1694.69 |
1723075200000 | 1687.76 |
1723161600000 | 1705.07 |
1723420800000 | 1711.52 |
1723507200000 | 1725.96 |
1723593600000 | 1718.12 |
1723680000000 | 1719.34 |
1723766400000 | 1748.01 |
1724025600000 | 1766.15 |
1724112000000 | 1779.41 |
1724198400000 | 1791.42 |
1724284800000 | 1785.49 |
1724371200000 | 1807.44 |
1724630400000 | 1816.51 |
1724716800000 | 1821.6 |
1724803200000 | 1808.61 |
1724889600000 | 1808.91 |
1724976000000 | 1811.92 |
1725235200000 | 1802.93 |
1725321600000 | 1766.92 |
1725408000000 | 1741.66 |
1725494400000 | 1734.46 |
1725580800000 | 1716.36 |
1725840000000 | 1715.07 |
1725926400000 | 1711.07 |
1726012800000 | 1717.78 |
1726099200000 | 1758.57 |
1726185600000 | 1787.1 |
1726444800000 | 1787.17 |
1726531200000 | 1790.96 |
1726617600000 | 1783.16 |
1726704000000 | 1823.21 |
1726790400000 | 1811.15 |
1727049600000 | 1818.77 |
1727136000000 | 1859.02 |
1727222400000 | 1878.14 |
1727308800000 | 1916.96 |
1727395200000 | 1955.79 |
1727654400000 | 1940.59 |
1727740800000 | 1923.45 |
1727827200000 | 1916.45 |
1727913600000 | 1896.52 |
1728000000000 | 1886.13 |
1728259200000 | 1888.04 |
1728345600000 | 1847.8 |
1728432000000 | 1844.4 |
1728518400000 | 1857.91 |
1728604800000 | 1858.76 |
1728864000000 | 1857.94 |
1728950400000 | 1848.67 |
1729036800000 | 1835.52 |
1729123200000 | 1829.63 |
1729209600000 | 1843.31 |
1729468800000 | 1834.69 |
1729555200000 | 1830.94 |
1729641600000 | 1810.49 |
1729728000000 | 1803.07 |
1729814400000 | 1809.78 |
1730073600000 | 1805.69 |
1730160000000 | 1810.04 |
1730246400000 | 1821.29 |
1730332800000 | 1803.39 |
STOXX International Developed Markets Basic Materials | STOXX International Developed Markets | |
---|---|---|
2017 | 32.002765564401 | 24.74026207552 |
2018 | -16.196310153159 | -13.507743412738 |
2019 | 23.245716857374 | 22.979894514646 |
2020 | 20.693578608866 | 8.6123882117485 |
2021 | 10.961108618293 | 12.353301255971 |
2022 | -5.5730735163859 | -13.860305363117 |
2023 | 14.664315373456 | 17.692214905 |
2024 | -2.9718004591697 | 9.5019504736663 |
Methodology
The STOXX International Developed Markets Basic Materials Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Markets excluding US in the ICB Basic Materials Industry. STOXX International Developed Markets Basic Materials Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1213352607 | SWDU55GR | .SWDU55GR | |
Net Return EUR | CH1213352599 | SWDU55R | .SWDU55R | |
Price EUR | CH1213352615 | SWDU55P | .SWDU55P | |
Gross Return USD | CH1213352573 | SWDU55GV | .SWDU55GV | |
Price USD | CH1213352581 | SWDU55L | .SWDU55L | |
Net Return USD | CH1213352565 | SWDU55V | .SWDU55V |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | N/A |
No. of components | Variable |
Review frequency | Semi Annual |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 1000 as of September. 22, 2008 |
History | Available from Sep. 22, 2008 |
Inception date | November. 16, 2022 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BHP GROUP LTD. | Basic Resources | Australia | 12.134% |
AIR LIQUIDE | Chemicals | France | 8.853% |
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 6.478% |
RIO TINTO | Basic Resources | UK | 5.929% |
GLENCORE PLC | Basic Resources | UK | 4.449% |
BASF | Chemicals | Germany | 3.706% |
Agnico-Eagle Mines Ltd. | Basic Resources | Canada | 3.699% |
ANGLO AMERICAN | Basic Resources | UK | 3.296% |
GIVAUDAN | Chemicals | Switzerland | 3.228% |
Barrick Gold Corp. | Basic Resources | Canada | 2.898% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
INDUSTRY INDICES
STOXX International Developed Markets Basic Materials
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.