Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Developed Europe Basic Materials
Index Description
The STOXX Developed Europe Basic Materials Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Europe in the ICB Basic Materials Industry. STOXX Developed Europe 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 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 Developed Europe Basic Materials | 569.5 | 479.0 | 17.7 | 7.2 | 103.3 | 0.3 | 21.6 | 0.1 | 2.5 |
STOXX Developed World | 76,323.1 | 69,571.3 | 43.5 | 14.4 | 3,434.8 | 0.2 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Chemicals | 50.2 |
---|---|
Basic Resources | 49.8 |
Country weighting
UK | 36.4 |
---|---|
France | 21.6 |
Germany | 15.1 |
Switzerland | 9.0 |
Sweden | 6.6 |
Finland | 4.7 |
Norway | 2.7 |
Netherlands | 2.3 |
Belgium | 1.2 |
Austria | 0.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Developed Europe Basic Materials | -9.4 | -4.0 | 11.0 | 2.8 | 51.8 | N/A | N/A | 11.0 | 0.9 | 8.7 |
STOXX Developed World | -2.0 | 16.9 | 34.1 | 20.9 | 78.8 | N/A | N/A | 34.0 | 6.5 | 12.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Developed Europe Basic Materials | N/A | N/A | 16.9 | 22.7 | 24.2 | N/A | N/A | 0.9 | 0.1 | 0.3 |
STOXX Developed World | N/A | N/A | 10.8 | 15.2 | 18.1 | N/A | N/A | 2.7 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Developed Europe Basic Materials | 0.5 | 0.5 | 0.5 | 0.6 | 0.7 | 13.4 | 15.1 | 15.0 | 18.2 | 17.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Developed Europe Basic Materials | 0.8 | 0.7 | 0.8 | 0.9 | 0.9 | -6.6 | -1.6 | -1.3 | -0.3 | -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 Developed Europe 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 Developed Europe Basic Materials | 32.1 | 18.3 | 30.7 | 30.7 | 1.9 | 3.7 | 0.9 | 32.1 |
STOXX Developed World | 23.8 | 21.0 | 22.2 | 22.2 | 3.6 | 2.5 | 2.3 | 22.1 |
Performance and annual returns
STOXX Developed Europe Basic Materials | |
---|---|
1222041600000 | 1000 |
1222128000000 | 968.2 |
1222214400000 | 947.64 |
1222300800000 | 947.46 |
1222387200000 | 907.57 |
1222646400000 | 817.68 |
1222732800000 | 824.25 |
1222819200000 | 804.22 |
1222905600000 | 750.26 |
1222992000000 | 781.6 |
1223251200000 | 683.75 |
1223337600000 | 700.57 |
1223424000000 | 642.93 |
1223510400000 | 660.74 |
1223596800000 | 604.31 |
1223856000000 | 681.09 |
1223942400000 | 694.37 |
1224028800000 | 607.57 |
1224115200000 | 544.22 |
1224201600000 | 568.58 |
1224460800000 | 592.95 |
1224547200000 | 592.02 |
1224633600000 | 535.36 |
1224720000000 | 518.95 |
1224806400000 | 503.89 |
1225065600000 | 471.82 |
1225152000000 | 476.18 |
1225238400000 | 561.55 |
1225324800000 | 576.24 |
1225411200000 | 596.79 |
1225670400000 | 607.18 |
1225756800000 | 660.29 |
1225843200000 | 637.88 |
1225929600000 | 558.33 |
1226016000000 | 573.3 |
1226275200000 | 610.05 |
1226361600000 | 561.94 |
1226448000000 | 533.65 |
1226534400000 | 526.6 |
1226620800000 | 530.9 |
1226880000000 | 516.8 |
1226966400000 | 514.18 |
1227052800000 | 472.2 |
1227139200000 | 440.2 |
1227225600000 | 441.79 |
1227484800000 | 512.96 |
1227571200000 | 505.58 |
1227657600000 | 517.63 |
1227744000000 | 537.55 |
1227830400000 | 531 |
1228089600000 | 473.55 |
1228176000000 | 473.34 |
1228262400000 | 468.68 |
1228348800000 | 466.46 |
1228435200000 | 436.51 |
1228694400000 | 493.16 |
1228780800000 | 503.09 |
1228867200000 | 526.07 |
1228953600000 | 529.61 |
1229040000000 | 521.27 |
1229299200000 | 543.7 |
1229385600000 | 549.43 |
1229472000000 | 577.67 |
1229558400000 | 579.13 |
1229644800000 | 542 |
1229904000000 | 528.75 |
1229990400000 | 529.86 |
1230076800000 | 528.5 |
1230163200000 | 528.5 |
1230249600000 | 529.76 |
1230508800000 | 549.84 |
1230595200000 | 556.54 |
1230681600000 | 550.81 |
1230854400000 | 587.95 |
1231113600000 | 586.51 |
1231200000000 | 605.49 |
1231286400000 | 599.78 |
1231372800000 | 591.97 |
1231459200000 | 568.35 |
1231718400000 | 548.67 |
1231804800000 | 534.66 |
1231891200000 | 500.41 |
1231977600000 | 491.87 |
1232064000000 | 515.69 |
1232323200000 | 496.98 |
1232409600000 | 476.92 |
1232496000000 | 479.3 |
1232582400000 | 476.74 |
1232668800000 | 466.41 |
1232928000000 | 501.19 |
1233014400000 | 501.02 |
1233100800000 | 521.3 |
1233187200000 | 508.35 |
1233273600000 | 484.07 |
1233532800000 | 474.16 |
1233619200000 | 488.96 |
1233705600000 | 525.59 |
1233792000000 | 527.27 |
1233878400000 | 557.58 |
1234137600000 | 572.74 |
1234224000000 | 545.04 |
1234310400000 | 538.29 |
1234396800000 | 519.11 |
1234483200000 | 533.74 |
1234742400000 | 525.6 |
1234828800000 | 497.56 |
1234915200000 | 493.87 |
1235001600000 | 504.83 |
1235088000000 | 475.34 |
1235347200000 | 475.03 |
1235433600000 | 469.04 |
1235520000000 | 464.93 |
1235606400000 | 480.89 |
1235692800000 | 467.33 |
1235952000000 | 436.46 |
1236038400000 | 431.51 |
1236124800000 | 473.26 |
1236211200000 | 446.63 |
1236297600000 | 454.07 |
1236556800000 | 448.13 |
1236643200000 | 484.31 |
1236729600000 | 496.27 |
1236816000000 | 489.79 |
1236902400000 | 495.27 |
1237161600000 | 509.59 |
1237248000000 | 495.71 |
1237334400000 | 491.12 |
1237420800000 | 538.9 |
1237507200000 | 545.38 |
1237766400000 | 568.74 |
1237852800000 | 559.31 |
1237939200000 | 550.24 |
1238025600000 | 560.71 |
1238112000000 | 543.4 |
1238371200000 | 506.38 |
1238457600000 | 530.36 |
1238544000000 | 534.72 |
1238630400000 | 586.96 |
1238716800000 | 586.4 |
1238976000000 | 569.99 |
1239062400000 | 555.86 |
1239148800000 | 558.71 |
1239235200000 | 588.24 |
1239321600000 | 588.24 |
1239580800000 | 593.62 |
1239667200000 | 611.86 |
1239753600000 | 598.76 |
1239840000000 | 607.36 |
1239926400000 | 601.47 |
1240185600000 | 564.28 |
1240272000000 | 570.21 |
1240358400000 | 586.61 |
1240444800000 | 588.11 |
1240531200000 | 620.35 |
1240790400000 | 613.23 |
1240876800000 | 593.14 |
1240963200000 | 615.25 |
1241049600000 | 632.54 |
1241136000000 | 639.01 |
1241395200000 | 660.42 |
1241481600000 | 670.19 |
1241568000000 | 680.8 |
1241654400000 | 680.59 |
1241740800000 | 698.69 |
1242000000000 | 691.98 |
1242086400000 | 682.32 |
1242172800000 | 643.52 |
1242259200000 | 645.99 |
1242345600000 | 660.49 |
1242604800000 | 669.06 |
1242691200000 | 695.52 |
1242777600000 | 723.01 |
1242864000000 | 697.66 |
1242950400000 | 715.73 |
1243209600000 | 716.87 |
1243296000000 | 719.81 |
1243382400000 | 719.9 |
1243468800000 | 718.1 |
1243555200000 | 739.09 |
1243814400000 | 784.58 |
1243900800000 | 800.84 |
1243987200000 | 767.91 |
1244073600000 | 746.27 |
1244160000000 | 762.22 |
1244419200000 | 740.28 |
1244505600000 | 751.9 |
1244592000000 | 776.46 |
1244678400000 | 784.49 |
1244764800000 | 771.88 |
1245024000000 | 735.79 |
1245110400000 | 734.66 |
1245196800000 | 690.58 |
1245283200000 | 690.5 |
1245369600000 | 701.5 |
1245628800000 | 675.98 |
1245715200000 | 675.8 |
1245801600000 | 711.48 |
1245888000000 | 693.59 |
1245974400000 | 701.86 |
1246233600000 | 716.53 |
1246320000000 | 701.07 |
1246406400000 | 726.61 |
1246492800000 | 692.07 |
1246579200000 | 686.06 |
1246838400000 | 656.33 |
1246924800000 | 661.46 |
1247011200000 | 647.74 |
1247097600000 | 664.14 |
1247184000000 | 653.23 |
1247443200000 | 666.84 |
1247529600000 | 687.33 |
1247616000000 | 719.81 |
1247702400000 | 722.68 |
1247788800000 | 728.66 |
1248048000000 | 746.77 |
1248134400000 | 764.14 |
1248220800000 | 764.63 |
1248307200000 | 794.73 |
1248393600000 | 786.81 |
1248652800000 | 795.37 |
1248739200000 | 771.79 |
1248825600000 | 769.76 |
1248912000000 | 797.73 |
1248998400000 | 812.69 |
1249257600000 | 858.6 |
1249344000000 | 846.63 |
1249430400000 | 842.87 |
1249516800000 | 831.89 |
1249603200000 | 823.17 |
1249862400000 | 806.02 |
1249948800000 | 787.14 |
1250035200000 | 798.14 |
1250121600000 | 824.75 |
1250208000000 | 806.66 |
1250467200000 | 771.91 |
1250553600000 | 785.04 |
1250640000000 | 792.93 |
1250726400000 | 810.67 |
1250812800000 | 832.47 |
1251072000000 | 853.14 |
1251158400000 | 850.78 |
1251244800000 | 823.3 |
1251331200000 | 814.2 |
1251417600000 | 838.53 |
1251676800000 | 830.85 |
1251763200000 | 807.42 |
1251849600000 | 797.01 |
1251936000000 | 804.52 |
1252022400000 | 817.38 |
1252281600000 | 839.89 |
1252368000000 | 866.74 |
1252454400000 | 873.65 |
1252540800000 | 872.71 |
1252627200000 | 890.53 |
1252886400000 | 885.49 |
1252972800000 | 886.61 |
1253059200000 | 915.17 |
1253145600000 | 922 |
1253232000000 | 909.7 |
1253491200000 | 885.59 |
1253577600000 | 901.95 |
1253664000000 | 897.34 |
1253750400000 | 870.53 |
1253836800000 | 860.68 |
1254096000000 | 877.31 |
1254182400000 | 869.77 |
1254268800000 | 869.72 |
1254355200000 | 837.43 |
1254441600000 | 821.44 |
1254700800000 | 838.36 |
1254787200000 | 882.83 |
1254873600000 | 879.49 |
1254960000000 | 912.86 |
1255046400000 | 905.25 |
1255305600000 | 914.53 |
1255392000000 | 907.33 |
1255478400000 | 954.99 |
1255564800000 | 953.85 |
1255651200000 | 946.25 |
1255910400000 | 972.36 |
1255996800000 | 964.37 |
1256083200000 | 973.14 |
1256169600000 | 956.97 |
1256256000000 | 962.12 |
1256515200000 | 946.51 |
1256601600000 | 924.97 |
1256688000000 | 881.98 |
1256774400000 | 918.05 |
1256860800000 | 882 |
1257120000000 | 900.5 |
1257206400000 | 887.49 |
1257292800000 | 925.35 |
1257379200000 | 933.73 |
1257465600000 | 937.37 |
1257724800000 | 977.63 |
1257811200000 | 968.89 |
1257897600000 | 982.3 |
1257984000000 | 980.22 |
1258070400000 | 986.91 |
1258329600000 | 1027.25 |
1258416000000 | 1011.43 |
1258502400000 | 1027.51 |
1258588800000 | 991.08 |
1258675200000 | 985.76 |
1258934400000 | 1023.95 |
1259020800000 | 1012.81 |
1259107200000 | 1030.2 |
1259193600000 | 979.39 |
1259280000000 | 998.13 |
1259539200000 | 991.36 |
1259625600000 | 1035.86 |
1259712000000 | 1051.34 |
1259798400000 | 1034.9 |
1259884800000 | 1019.58 |
1260144000000 | 1019.3 |
1260230400000 | 987.32 |
1260316800000 | 987.79 |
1260403200000 | 987.86 |
1260489600000 | 1000.42 |
1260748800000 | 1015.12 |
1260835200000 | 1007.45 |
1260921600000 | 1023.75 |
1261008000000 | 989.34 |
1261094400000 | 984.27 |
1261353600000 | 1001.21 |
1261440000000 | 994.23 |
1261526400000 | 1010.63 |
1261612800000 | 1017.77 |
1261699200000 | 1017.77 |
1261958400000 | 1024.65 |
1262044800000 | 1033.8 |
1262131200000 | 1023.81 |
1262217600000 | 1032.54 |
1262563200000 | 1061.54 |
1262649600000 | 1063.82 |
1262736000000 | 1074.43 |
1262822400000 | 1068.7 |
1262908800000 | 1076.24 |
1263168000000 | 1083.39 |
1263254400000 | 1058.91 |
1263340800000 | 1060.28 |
1263427200000 | 1070.54 |
1263513600000 | 1049.5 |
1263772800000 | 1066.6 |
1263859200000 | 1068.74 |
1263945600000 | 1021.5 |
1264032000000 | 985.95 |
1264118400000 | 984.32 |
1264377600000 | 976.06 |
1264464000000 | 966.12 |
1264550400000 | 956.99 |
1264636800000 | 931.67 |
1264723200000 | 943.63 |
1264982400000 | 955.56 |
1265068800000 | 979.48 |
1265155200000 | 969.25 |
1265241600000 | 922.18 |
1265328000000 | 898.61 |
1265587200000 | 913.7 |
1265673600000 | 927.35 |
1265760000000 | 919.27 |
1265846400000 | 927.93 |
1265932800000 | 924.38 |
1266192000000 | 931.5 |
1266278400000 | 959.49 |
1266364800000 | 968.43 |
1266451200000 | 975.21 |
1266537600000 | 964.16 |
1266796800000 | 969.67 |
1266883200000 | 950.35 |
1266969600000 | 950.29 |
1267056000000 | 920.96 |
1267142400000 | 944.54 |
1267401600000 | 953.21 |
1267488000000 | 970.94 |
1267574400000 | 1000.64 |
1267660800000 | 988.76 |
1267747200000 | 1016.34 |
1268006400000 | 1017.34 |
1268092800000 | 1009.54 |
1268179200000 | 1027.15 |
1268265600000 | 1019.16 |
1268352000000 | 1032.57 |
1268611200000 | 1009.66 |
1268697600000 | 1028.23 |
1268784000000 | 1043.48 |
1268870400000 | 1031.72 |
1268956800000 | 1010.57 |
1269216000000 | 1019.54 |
1269302400000 | 1032.87 |
1269388800000 | 1022.93 |
1269475200000 | 1030.36 |
1269561600000 | 1032.45 |
1269820800000 | 1046.89 |
1269907200000 | 1049.51 |
1269993600000 | 1061.31 |
1270080000000 | 1087.88 |
1270166400000 | 1087.88 |
1270425600000 | 1086.56 |
1270512000000 | 1091.36 |
1270598400000 | 1076.86 |
1270684800000 | 1062.38 |
1270771200000 | 1085.63 |
1271030400000 | 1086.86 |
1271116800000 | 1073.24 |
1271203200000 | 1092.42 |
1271289600000 | 1091.13 |
1271376000000 | 1058.95 |
1271635200000 | 1044.44 |
1271721600000 | 1054.27 |
1271808000000 | 1038.64 |
1271894400000 | 1026.32 |
1271980800000 | 1047.18 |
1272240000000 | 1067.89 |
1272326400000 | 1025.59 |
1272412800000 | 1006.88 |
1272499200000 | 1024.69 |
1272585600000 | 1007.97 |
1272844800000 | 1004.94 |
1272931200000 | 942.63 |
1273017600000 | 929.67 |
1273104000000 | 912.79 |
1273190400000 | 884.61 |
1273449600000 | 964.42 |
1273536000000 | 941.89 |
1273622400000 | 952.87 |
1273708800000 | 960.98 |
1273795200000 | 911.15 |
1274054400000 | 898.34 |
1274140800000 | 916.47 |
1274227200000 | 867.75 |
1274313600000 | 835.99 |
1274400000000 | 860.86 |
1274659200000 | 858.61 |
1274745600000 | 824.9 |
1274832000000 | 863.09 |
1274918400000 | 897.58 |
1275004800000 | 892.29 |
1275264000000 | 893.55 |
1275350400000 | 896.23 |
1275436800000 | 882.78 |
1275523200000 | 892.32 |
1275609600000 | 863.8 |
1275868800000 | 845.88 |
1275955200000 | 844.87 |
1276041600000 | 876.79 |
1276128000000 | 903.86 |
1276214400000 | 896.45 |
1276473600000 | 933.03 |
1276560000000 | 936.96 |
1276646400000 | 941.21 |
1276732800000 | 938.64 |
1276819200000 | 943.12 |
1277078400000 | 971.92 |
1277164800000 | 957.05 |
1277251200000 | 945.31 |
1277337600000 | 930.59 |
1277424000000 | 915.2 |
1277683200000 | 936.45 |
1277769600000 | 883.13 |
1277856000000 | 873.28 |
1277942400000 | 858.2 |
1278028800000 | 872.99 |
1278288000000 | 855.11 |
1278374400000 | 896.69 |
1278460800000 | 896.88 |
1278547200000 | 910.07 |
1278633600000 | 922.19 |
1278892800000 | 911.89 |
1278979200000 | 934.57 |
1279065600000 | 937.01 |
1279152000000 | 931.52 |
1279238400000 | 921.83 |
1279497600000 | 917.47 |
1279584000000 | 927.49 |
1279670400000 | 943.02 |
1279756800000 | 966.65 |
1279843200000 | 976.41 |
1280102400000 | 985.26 |
1280188800000 | 987.8 |
1280275200000 | 989.97 |
1280361600000 | 986.19 |
1280448000000 | 979.36 |
1280707200000 | 1032.23 |
1280793600000 | 1029.02 |
1280880000000 | 1023.82 |
1280966400000 | 1023.28 |
1281052800000 | 1027.11 |
1281312000000 | 1031.59 |
1281398400000 | 1000.57 |
1281484800000 | 962.15 |
1281571200000 | 960.26 |
1281657600000 | 954.6 |
1281916800000 | 966.28 |
1282003200000 | 984.5 |
1282089600000 | 975.65 |
1282176000000 | 958.08 |
1282262400000 | 937.48 |
1282521600000 | 938.5 |
1282608000000 | 916.75 |
1282694400000 | 898.84 |
1282780800000 | 923.06 |
1282867200000 | 924.5 |
1283126400000 | 920.8 |
1283212800000 | 928.84 |
1283299200000 | 973.57 |
1283385600000 | 974.41 |
1283472000000 | 987.28 |
1283731200000 | 987.45 |
1283817600000 | 967.8 |
1283904000000 | 985.87 |
1283990400000 | 999.24 |
1284076800000 | 996.14 |
1284336000000 | 1022.95 |
1284422400000 | 1032.38 |
1284508800000 | 1031.95 |
1284595200000 | 1032.7 |
1284681600000 | 1030.35 |
1284940800000 | 1045.42 |
1285027200000 | 1039.16 |
1285113600000 | 1062.33 |
1285200000000 | 1058.98 |
1285286400000 | 1080.22 |
1285545600000 | 1078.67 |
1285632000000 | 1089.58 |
1285718400000 | 1087.72 |
1285804800000 | 1079.72 |
1285891200000 | 1093 |
1286150400000 | 1078.53 |
1286236800000 | 1111.67 |
1286323200000 | 1139.12 |
1286409600000 | 1127.33 |
1286496000000 | 1146.82 |
1286755200000 | 1142.93 |
1286841600000 | 1129.93 |
1286928000000 | 1171.3 |
1287014400000 | 1192.81 |
1287100800000 | 1188.95 |
1287360000000 | 1178.27 |
1287446400000 | 1143.4 |
1287532800000 | 1178.8 |
1287619200000 | 1188.38 |
1287705600000 | 1177.07 |
1287964800000 | 1200.65 |
1288051200000 | 1187.33 |
1288137600000 | 1160.42 |
1288224000000 | 1176.9 |
1288310400000 | 1170.41 |
1288569600000 | 1180.52 |
1288656000000 | 1202.54 |
1288742400000 | 1197.34 |
1288828800000 | 1260.3 |
1288915200000 | 1265.48 |
1289174400000 | 1249.7 |
1289260800000 | 1268.59 |
1289347200000 | 1232.24 |
1289433600000 | 1247.6 |
1289520000000 | 1228.76 |
1289779200000 | 1232.62 |
1289865600000 | 1177.49 |
1289952000000 | 1184.1 |
1290038400000 | 1214.95 |
1290124800000 | 1209.88 |
1290384000000 | 1199.4 |
1290470400000 | 1167.86 |
1290556800000 | 1188.92 |
1290643200000 | 1205.64 |
1290729600000 | 1176.91 |
1290988800000 | 1140.09 |
1291075200000 | 1144.37 |
1291161600000 | 1178.75 |
1291248000000 | 1211.52 |
1291334400000 | 1228.91 |
1291593600000 | 1235.34 |
1291680000000 | 1256.93 |
1291766400000 | 1233.87 |
1291852800000 | 1228.66 |
1291939200000 | 1238.25 |
1292198400000 | 1264.23 |
1292284800000 | 1260.33 |
1292371200000 | 1254.73 |
1292457600000 | 1246.85 |
1292544000000 | 1242.08 |
1292803200000 | 1245.98 |
1292889600000 | 1275.31 |
1292976000000 | 1276.37 |
1293062400000 | 1271.14 |
1293148800000 | 1275.65 |
1293408000000 | 1271.39 |
1293494400000 | 1271.36 |
1293580800000 | 1284.44 |
1293667200000 | 1282.93 |
1293753600000 | 1285.98 |
1294012800000 | 1282.18 |
1294099200000 | 1284.56 |
1294185600000 | 1259.52 |
1294272000000 | 1251.72 |
1294358400000 | 1245.71 |
1294617600000 | 1231.71 |
1294704000000 | 1250.51 |
1294790400000 | 1286.82 |
1294876800000 | 1293.51 |
1294963200000 | 1277.81 |
1295222400000 | 1268.23 |
1295308800000 | 1288.83 |
1295395200000 | 1269.76 |
1295481600000 | 1223.91 |
1295568000000 | 1244.79 |
1295827200000 | 1255.77 |
1295913600000 | 1242.04 |
1296000000000 | 1270.17 |
1296086400000 | 1271.29 |
1296172800000 | 1238.03 |
1296432000000 | 1251.06 |
1296518400000 | 1284.68 |
1296604800000 | 1307.23 |
1296691200000 | 1293.49 |
1296777600000 | 1291.13 |
1297036800000 | 1312.82 |
1297123200000 | 1317.76 |
1297209600000 | 1310.21 |
1297296000000 | 1296.26 |
1297382400000 | 1305.55 |
1297641600000 | 1319.21 |
1297728000000 | 1311.33 |
1297814400000 | 1300.55 |
1297900800000 | 1302.68 |
1297987200000 | 1298.54 |
1298246400000 | 1282.81 |
1298332800000 | 1284.05 |
1298419200000 | 1255.9 |
1298505600000 | 1256.05 |
1298592000000 | 1275.67 |
1298851200000 | 1300.55 |
1298937600000 | 1299.38 |
1299024000000 | 1300.27 |
1299110400000 | 1320.53 |
1299196800000 | 1315.52 |
1299456000000 | 1305.96 |
1299542400000 | 1284.59 |
1299628800000 | 1279.19 |
1299715200000 | 1235.73 |
1299801600000 | 1232.6 |
1300060800000 | 1234.47 |
1300147200000 | 1202.43 |
1300233600000 | 1182.65 |
1300320000000 | 1220.78 |
1300406400000 | 1239.06 |
1300665600000 | 1257.94 |
1300752000000 | 1253.8 |
1300838400000 | 1263.09 |
1300924800000 | 1287.62 |
1301011200000 | 1285.92 |
1301270400000 | 1280.75 |
1301356800000 | 1294.09 |
1301443200000 | 1309.15 |
1301529600000 | 1313.98 |
1301616000000 | 1333.55 |
1301875200000 | 1353.81 |
1301961600000 | 1355.46 |
1302048000000 | 1371.49 |
1302134400000 | 1354.55 |
1302220800000 | 1391.78 |
1302480000000 | 1398.37 |
1302566400000 | 1353.72 |
1302652800000 | 1359.76 |
1302739200000 | 1351.79 |
1302825600000 | 1351.73 |
1303084800000 | 1304.21 |
1303171200000 | 1325.05 |
1303257600000 | 1380.36 |
1303344000000 | 1404.41 |
1303430400000 | 1404.41 |
1303689600000 | 1399.77 |
1303776000000 | 1405 |
1303862400000 | 1400.31 |
1303948800000 | 1419.43 |
1304035200000 | 1430.06 |
1304294400000 | 1434.72 |
1304380800000 | 1409.66 |
1304467200000 | 1374.13 |
1304553600000 | 1342.31 |
1304640000000 | 1364.86 |
1304899200000 | 1342.44 |
1304985600000 | 1369.53 |
1305072000000 | 1349.72 |
1305158400000 | 1318.38 |
1305244800000 | 1313.29 |
1305504000000 | 1329.99 |
1305590400000 | 1299.07 |
1305676800000 | 1316.78 |
1305763200000 | 1319.62 |
1305849600000 | 1308.75 |
1306108800000 | 1271.09 |
1306195200000 | 1293.73 |
1306281600000 | 1297.45 |
1306368000000 | 1303.83 |
1306454400000 | 1335.35 |
1306713600000 | 1337.68 |
1306800000000 | 1361.46 |
1306886400000 | 1353.36 |
1306972800000 | 1322.31 |
1307059200000 | 1324.47 |
1307318400000 | 1330.82 |
1307404800000 | 1340.26 |
1307491200000 | 1314.22 |
1307577600000 | 1330.96 |
1307664000000 | 1294.07 |
1307923200000 | 1298.77 |
1308009600000 | 1316.72 |
1308096000000 | 1284.95 |
1308182400000 | 1262.32 |
1308268800000 | 1272.17 |
1308528000000 | 1267.44 |
1308614400000 | 1305.87 |
1308700800000 | 1309.79 |
1308787200000 | 1259 |
1308873600000 | 1270.67 |
1309132800000 | 1276.01 |
1309219200000 | 1298.24 |
1309305600000 | 1332.37 |
1309392000000 | 1356.62 |
1309478400000 | 1363.42 |
1309737600000 | 1370.51 |
1309824000000 | 1364.45 |
1309910400000 | 1355.55 |
1309996800000 | 1378.39 |
1310083200000 | 1356.06 |
1310342400000 | 1316.3 |
1310428800000 | 1304.57 |
1310515200000 | 1341.01 |
1310601600000 | 1327.25 |
1310688000000 | 1317.09 |
1310947200000 | 1286.81 |
1311033600000 | 1310.24 |
1311120000000 | 1317.67 |
1311206400000 | 1335.26 |
1311292800000 | 1340.97 |
1311552000000 | 1342.89 |
1311638400000 | 1349.72 |
1311724800000 | 1330.32 |
1311811200000 | 1302.85 |
1311897600000 | 1300.93 |
1312156800000 | 1270.67 |
1312243200000 | 1240.64 |
1312329600000 | 1213.59 |
1312416000000 | 1143.43 |
1312502400000 | 1114.57 |
1312761600000 | 1052.72 |
1312848000000 | 1086.24 |
1312934400000 | 1048.22 |
1313020800000 | 1092.27 |
1313107200000 | 1121.59 |
1313366400000 | 1142.61 |
1313452800000 | 1135.17 |
1313539200000 | 1145 |
1313625600000 | 1066.65 |
1313712000000 | 1051.2 |
1313971200000 | 1045.75 |
1314057600000 | 1052.42 |
1314144000000 | 1077.67 |
1314230400000 | 1060.04 |
1314316800000 | 1060.42 |
1314576000000 | 1084.71 |
1314662400000 | 1104.92 |
1314748800000 | 1143.13 |
1314835200000 | 1125.52 |
1314921600000 | 1093.49 |
1315180800000 | 1036.39 |
1315267200000 | 1036.19 |
1315353600000 | 1075.45 |
1315440000000 | 1083.71 |
1315526400000 | 1027.86 |
1315785600000 | 1001.34 |
1315872000000 | 1012.96 |
1315958400000 | 1024.82 |
1316044800000 | 1057.47 |
1316131200000 | 1056.56 |
1316390400000 | 1009.17 |
1316476800000 | 1034.53 |
1316563200000 | 998.39 |
1316649600000 | 912.72 |
1316736000000 | 911.83 |
1316995200000 | 915.74 |
1317081600000 | 984.21 |
1317168000000 | 954.8 |
1317254400000 | 949.12 |
1317340800000 | 915.25 |
1317600000000 | 890.48 |
1317686400000 | 858.52 |
1317772800000 | 905.41 |
1317859200000 | 955.89 |
1317945600000 | 970.22 |
1318204800000 | 1008.42 |
1318291200000 | 1005.07 |
1318377600000 | 1040.69 |
1318464000000 | 1014.7 |
1318550400000 | 1038.54 |
1318809600000 | 1016.06 |
1318896000000 | 1000.86 |
1318982400000 | 1004.59 |
1319068800000 | 972.09 |
1319155200000 | 1022.35 |
1319414400000 | 1061.1 |
1319500800000 | 1054.83 |
1319587200000 | 1046 |
1319673600000 | 1128.66 |
1319760000000 | 1138.48 |
1320019200000 | 1075.77 |
1320105600000 | 1017.75 |
1320192000000 | 1046.95 |
1320278400000 | 1072.66 |
1320364800000 | 1063.81 |
1320624000000 | 1058 |
1320710400000 | 1073.12 |
1320796800000 | 1039.6 |
1320883200000 | 1030.55 |
1320969600000 | 1067.15 |
1321228800000 | 1044.37 |
1321315200000 | 1035.05 |
1321401600000 | 1032.35 |
1321488000000 | 1006.22 |
1321574400000 | 991.56 |
1321833600000 | 941.72 |
1321920000000 | 940.51 |
1322006400000 | 921.12 |
1322092800000 | 923.71 |
1322179200000 | 926.27 |
1322438400000 | 971.27 |
1322524800000 | 979.52 |
1322611200000 | 1041.46 |
1322697600000 | 1027.22 |
1322784000000 | 1039.38 |
1323043200000 | 1052.71 |
1323129600000 | 1042.18 |
1323216000000 | 1038.19 |
1323302400000 | 1006.8 |
1323388800000 | 1020.83 |
1323648000000 | 980.83 |
1323734400000 | 978.42 |
1323820800000 | 940.1 |
1323907200000 | 949.75 |
1323993600000 | 959.79 |
1324252800000 | 951.2 |
1324339200000 | 985.53 |
1324425600000 | 977.35 |
1324512000000 | 989.83 |
1324598400000 | 993.26 |
1324857600000 | 993.26 |
1324944000000 | 997.66 |
1325030400000 | 975.47 |
1325116800000 | 982.43 |
1325203200000 | 997.53 |
1325462400000 | 1007.76 |
1325548800000 | 1052.97 |
1325635200000 | 1042.67 |
1325721600000 | 1026.77 |
1325808000000 | 1019.59 |
1326067200000 | 1015.45 |
1326153600000 | 1051.99 |
1326240000000 | 1047.18 |
1326326400000 | 1061.54 |
1326412800000 | 1052.73 |
1326672000000 | 1062.48 |
1326758400000 | 1082.84 |
1326844800000 | 1093.72 |
1326931200000 | 1107.36 |
1327017600000 | 1102.51 |
1327276800000 | 1121.03 |
1327363200000 | 1107.71 |
1327449600000 | 1104.19 |
1327536000000 | 1146.21 |
1327622400000 | 1132.13 |
1327881600000 | 1115.62 |
1327968000000 | 1115.05 |
1328054400000 | 1153.49 |
1328140800000 | 1170.85 |
1328227200000 | 1183.45 |
1328486400000 | 1174.44 |
1328572800000 | 1173.64 |
1328659200000 | 1168.86 |
1328745600000 | 1175.32 |
1328832000000 | 1143.4 |
1329091200000 | 1158.76 |
1329177600000 | 1140.57 |
1329264000000 | 1136.08 |
1329350400000 | 1134.97 |
1329436800000 | 1148.61 |
1329696000000 | 1177.41 |
1329782400000 | 1174.46 |
1329868800000 | 1163.77 |
1329955200000 | 1169.55 |
1330041600000 | 1182.89 |
1330300800000 | 1178.27 |
1330387200000 | 1188.84 |
1330473600000 | 1174.66 |
1330560000000 | 1182.04 |
1330646400000 | 1166.41 |
1330905600000 | 1140.58 |
1330992000000 | 1095.11 |
1331078400000 | 1104.67 |
1331164800000 | 1140.76 |
1331251200000 | 1141.54 |
1331510400000 | 1135.01 |
1331596800000 | 1155.66 |
1331683200000 | 1138.59 |
1331769600000 | 1151.01 |
1331856000000 | 1168.9 |
1332115200000 | 1173.61 |
1332201600000 | 1142.59 |
1332288000000 | 1140.26 |
1332374400000 | 1115.65 |
1332460800000 | 1128.32 |
1332720000000 | 1143.07 |
1332806400000 | 1141.63 |
1332892800000 | 1114.43 |
1332979200000 | 1110.55 |
1333065600000 | 1131.6 |
1333324800000 | 1154.81 |
1333411200000 | 1144.26 |
1333497600000 | 1095.81 |
1333584000000 | 1102.64 |
1333670400000 | 1102.64 |
1333929600000 | 1103.6 |
1334016000000 | 1069.33 |
1334102400000 | 1084.7 |
1334188800000 | 1116.57 |
1334275200000 | 1092.65 |
1334534400000 | 1095.69 |
1334620800000 | 1127.82 |
1334707200000 | 1123.27 |
1334793600000 | 1123.55 |
1334880000000 | 1139.21 |
1335139200000 | 1095.25 |
1335225600000 | 1109.35 |
1335312000000 | 1133.81 |
1335398400000 | 1140.2 |
1335484800000 | 1155.09 |
1335744000000 | 1141.64 |
1335830400000 | 1152.93 |
1335916800000 | 1138.88 |
1336003200000 | 1130.91 |
1336089600000 | 1092.7 |
1336348800000 | 1090.98 |
1336435200000 | 1057.07 |
1336521600000 | 1058.95 |
1336608000000 | 1065.57 |
1336694400000 | 1061.02 |
1336953600000 | 1028.01 |
1337040000000 | 1009.11 |
1337126400000 | 1001.27 |
1337212800000 | 984.29 |
1337299200000 | 971.32 |
1337558400000 | 983.91 |
1337644800000 | 1008.13 |
1337731200000 | 961.85 |
1337817600000 | 972.89 |
1337904000000 | 961.57 |
1338163200000 | 972.85 |
1338249600000 | 992.83 |
1338336000000 | 957.26 |
1338422400000 | 944.98 |
1338508800000 | 926.34 |
1338768000000 | 925.25 |
1338854400000 | 924.45 |
1338940800000 | 963.47 |
1339027200000 | 989.97 |
1339113600000 | 964.3 |
1339372800000 | 968.55 |
1339459200000 | 973.15 |
1339545600000 | 972.43 |
1339632000000 | 964.83 |
1339718400000 | 980.53 |
1339977600000 | 981.89 |
1340064000000 | 1007.18 |
1340150400000 | 1015.11 |
1340236800000 | 986.74 |
1340323200000 | 960.2 |
1340582400000 | 937.06 |
1340668800000 | 940.63 |
1340755200000 | 942.19 |
1340841600000 | 935.93 |
1340928000000 | 986.82 |
1341187200000 | 990.47 |
1341273600000 | 1011.64 |
1341360000000 | 1006.1 |
1341446400000 | 997.31 |
1341532800000 | 978.65 |
1341792000000 | 967.08 |
1341878400000 | 968.21 |
1341964800000 | 967.91 |
1342051200000 | 945.38 |
1342137600000 | 972.96 |
1342396800000 | 972.42 |
1342483200000 | 966.32 |
1342569600000 | 982.34 |
1342656000000 | 1000.35 |
1342742400000 | 979.79 |
1343001600000 | 945.49 |
1343088000000 | 940.25 |
1343174400000 | 941.64 |
1343260800000 | 978.18 |
1343347200000 | 994.15 |
1343606400000 | 1001.33 |
1343692800000 | 997.16 |
1343779200000 | 1000.25 |
1343865600000 | 971.02 |
1343952000000 | 1011.47 |
1344211200000 | 1026.31 |
1344297600000 | 1041.06 |
1344384000000 | 1045.9 |
1344470400000 | 1048.48 |
1344556800000 | 1047.97 |
1344816000000 | 1043.22 |
1344902400000 | 1044.98 |
1344988800000 | 1031.31 |
1345075200000 | 1044.77 |
1345161600000 | 1043.54 |
1345420800000 | 1038.95 |
1345507200000 | 1063.84 |
1345593600000 | 1045.24 |
1345680000000 | 1054.47 |
1345766400000 | 1045.02 |
1346025600000 | 1048.94 |
1346112000000 | 1045.4 |
1346198400000 | 1034.97 |
1346284800000 | 1010.54 |
1346371200000 | 1026.55 |
1346630400000 | 1037.85 |
1346716800000 | 1019.21 |
1346803200000 | 1023.73 |
1346889600000 | 1061.28 |
1346976000000 | 1095.81 |
1347235200000 | 1098.82 |
1347321600000 | 1103.86 |
1347408000000 | 1105.38 |
1347494400000 | 1103.67 |
1347580800000 | 1169.49 |
1347840000000 | 1162.42 |
1347926400000 | 1149.07 |
1348012800000 | 1153.09 |
1348099200000 | 1133.45 |
1348185600000 | 1133.97 |
1348444800000 | 1114.77 |
1348531200000 | 1119 |
1348617600000 | 1086.44 |
1348704000000 | 1097.59 |
1348790400000 | 1090.3 |
1349049600000 | 1115.43 |
1349136000000 | 1107.21 |
1349222400000 | 1098.22 |
1349308800000 | 1096.82 |
1349395200000 | 1114.04 |
1349654400000 | 1093.35 |
1349740800000 | 1088.54 |
1349827200000 | 1080.04 |
1349913600000 | 1096.74 |
1350000000000 | 1086.31 |
1350259200000 | 1081.5 |
1350345600000 | 1101.8 |
1350432000000 | 1130.44 |
1350518400000 | 1135.09 |
1350604800000 | 1117.62 |
1350864000000 | 1113.88 |
1350950400000 | 1079.58 |
1351036800000 | 1088.42 |
1351123200000 | 1090.45 |
1351209600000 | 1093.46 |
1351468800000 | 1086.86 |
1351555200000 | 1104.49 |
1351641600000 | 1097.1 |
1351728000000 | 1111.86 |
1351814400000 | 1109.87 |
1352073600000 | 1093.83 |
1352160000000 | 1102.76 |
1352246400000 | 1079.64 |
1352332800000 | 1075.32 |
1352419200000 | 1072.1 |
1352678400000 | 1066.16 |
1352764800000 | 1067.19 |
1352851200000 | 1051.27 |
1352937600000 | 1046.69 |
1353024000000 | 1029.39 |
1353283200000 | 1065.13 |
1353369600000 | 1073.74 |
1353456000000 | 1071.3 |
1353542400000 | 1086.53 |
1353628800000 | 1100.56 |
1353888000000 | 1099.38 |
1353974400000 | 1098.69 |
1354060800000 | 1094.42 |
1354147200000 | 1119.86 |
1354233600000 | 1120.05 |
1354492800000 | 1128.74 |
1354579200000 | 1123.87 |
1354665600000 | 1132.14 |
1354752000000 | 1141.71 |
1354838400000 | 1137.48 |
1355097600000 | 1143.5 |
1355184000000 | 1155.58 |
1355270400000 | 1162.86 |
1355356800000 | 1163.88 |
1355443200000 | 1170.45 |
1355702400000 | 1182.23 |
1355788800000 | 1197.42 |
1355875200000 | 1202.39 |
1355961600000 | 1197.18 |
1356048000000 | 1184.36 |
1356307200000 | 1184.97 |
1356393600000 | 1184.97 |
1356480000000 | 1186.39 |
1356566400000 | 1193.88 |
1356652800000 | 1186.68 |
1356912000000 | 1186.62 |
1357084800000 | 1228.36 |
1357171200000 | 1214.57 |
1357257600000 | 1203.45 |
1357516800000 | 1198.51 |
1357603200000 | 1189.23 |
1357689600000 | 1192.19 |
1357776000000 | 1199.77 |
1357862400000 | 1198.62 |
1358121600000 | 1198.48 |
1358208000000 | 1195.62 |
1358294400000 | 1187.43 |
1358380800000 | 1193.99 |
1358467200000 | 1186.65 |
1358726400000 | 1198.87 |
1358812800000 | 1195.18 |
1358899200000 | 1195.18 |
1358985600000 | 1209.84 |
1359072000000 | 1217.77 |
1359331200000 | 1207.71 |
1359417600000 | 1222.36 |
1359504000000 | 1217.05 |
1359590400000 | 1214.74 |
1359676800000 | 1240.58 |
1359936000000 | 1206.5 |
1360022400000 | 1205.03 |
1360108800000 | 1202.15 |
1360195200000 | 1191.63 |
1360281600000 | 1200.62 |
1360540800000 | 1194.79 |
1360627200000 | 1196.85 |
1360713600000 | 1211.13 |
1360800000000 | 1200.86 |
1360886400000 | 1198.4 |
1361145600000 | 1191.47 |
1361232000000 | 1204.59 |
1361318400000 | 1188.52 |
1361404800000 | 1153.7 |
1361491200000 | 1160.54 |
1361750400000 | 1170.39 |
1361836800000 | 1145.67 |
1361923200000 | 1156.36 |
1362009600000 | 1156.48 |
1362096000000 | 1135.66 |
1362355200000 | 1125.58 |
1362441600000 | 1156.24 |
1362528000000 | 1150.39 |
1362614400000 | 1156.31 |
1362700800000 | 1148.89 |
1362960000000 | 1155.27 |
1363046400000 | 1159.72 |
1363132800000 | 1153 |
1363219200000 | 1160.65 |
1363305600000 | 1164.82 |
1363564800000 | 1150.69 |
1363651200000 | 1124.73 |
1363737600000 | 1129.6 |
1363824000000 | 1115.72 |
1363910400000 | 1112.28 |
1364169600000 | 1094.97 |
1364256000000 | 1097.74 |
1364342400000 | 1086.3 |
1364428800000 | 1089 |
1364515200000 | 1089 |
1364774400000 | 1090.6 |
1364860800000 | 1093.09 |
1364947200000 | 1080.46 |
1365033600000 | 1075.29 |
1365120000000 | 1070.3 |
1365379200000 | 1069.55 |
1365465600000 | 1091.32 |
1365552000000 | 1105.41 |
1365638400000 | 1108.01 |
1365724800000 | 1088.89 |
1365984000000 | 1060.01 |
1366070400000 | 1064.97 |
1366156800000 | 1033.37 |
1366243200000 | 1038.25 |
1366329600000 | 1045.99 |
1366588800000 | 1036.19 |
1366675200000 | 1052.52 |
1366761600000 | 1068.48 |
1366848000000 | 1088.75 |
1366934400000 | 1087.41 |
1367193600000 | 1099.06 |
1367280000000 | 1098.56 |
1367366400000 | 1097.52 |
1367452800000 | 1093.93 |
1367539200000 | 1125.58 |
1367798400000 | 1123.34 |
1367884800000 | 1132.46 |
1367971200000 | 1148.14 |
1368057600000 | 1144.77 |
1368144000000 | 1125.24 |
1368403200000 | 1124.85 |
1368489600000 | 1119.27 |
1368576000000 | 1105.56 |
1368662400000 | 1112.54 |
1368748800000 | 1110.55 |
1369008000000 | 1109.51 |
1369094400000 | 1125.53 |
1369180800000 | 1131.15 |
1369267200000 | 1105.95 |
1369353600000 | 1104.48 |
1369612800000 | 1108.41 |
1369699200000 | 1108.76 |
1369785600000 | 1108.76 |
1369872000000 | 1126.54 |
1369958400000 | 1108.86 |
1370217600000 | 1119.03 |
1370304000000 | 1114.32 |
1370390400000 | 1095.16 |
1370476800000 | 1089.8 |
1370563200000 | 1103.58 |
1370822400000 | 1097.88 |
1370908800000 | 1086.89 |
1370995200000 | 1087.91 |
1371081600000 | 1091.62 |
1371168000000 | 1103.9 |
1371427200000 | 1106.95 |
1371513600000 | 1109.48 |
1371600000000 | 1106.55 |
1371686400000 | 1048.03 |
1371772800000 | 1032.79 |
1372032000000 | 1004.16 |
1372118400000 | 1018.65 |
1372204800000 | 1015.12 |
1372291200000 | 1016.72 |
1372377600000 | 1011.72 |
1372636800000 | 1025.94 |
1372723200000 | 1020.27 |
1372809600000 | 1007.54 |
1372896000000 | 1024.04 |
1372982400000 | 986.34 |
1373241600000 | 1004.59 |
1373328000000 | 1016.28 |
1373414400000 | 1017.76 |
1373500800000 | 1058.67 |
1373587200000 | 1051.65 |
1373846400000 | 1053.43 |
1373932800000 | 1062.19 |
1374019200000 | 1072.85 |
1374105600000 | 1077.26 |
1374192000000 | 1079.17 |
1374451200000 | 1084.21 |
1374537600000 | 1096.16 |
1374624000000 | 1096.57 |
1374710400000 | 1074.82 |
1374796800000 | 1076.76 |
1375056000000 | 1081.24 |
1375142400000 | 1081.47 |
1375228800000 | 1075.31 |
1375315200000 | 1092.94 |
1375401600000 | 1095.72 |
1375660800000 | 1092.71 |
1375747200000 | 1080.32 |
1375833600000 | 1076.63 |
1375920000000 | 1098.06 |
1376006400000 | 1119.75 |
1376265600000 | 1125.78 |
1376352000000 | 1139 |
1376438400000 | 1143.13 |
1376524800000 | 1130.29 |
1376611200000 | 1146.74 |
1376870400000 | 1139.48 |
1376956800000 | 1134.87 |
1377043200000 | 1125.78 |
1377129600000 | 1140.31 |
1377216000000 | 1152.1 |
1377475200000 | 1150.1 |
1377561600000 | 1132.25 |
1377648000000 | 1119.08 |
1377734400000 | 1109.62 |
1377820800000 | 1097.43 |
1378080000000 | 1123.94 |
1378166400000 | 1123.78 |
1378252800000 | 1134.3 |
1378339200000 | 1129.05 |
1378425600000 | 1136.22 |
1378684800000 | 1147.07 |
1378771200000 | 1172.87 |
1378857600000 | 1176.88 |
1378944000000 | 1176.23 |
1379030400000 | 1168.91 |
1379289600000 | 1189.02 |
1379376000000 | 1179.69 |
1379462400000 | 1181.81 |
1379548800000 | 1208.29 |
1379635200000 | 1193.91 |
1379894400000 | 1192.96 |
1379980800000 | 1186.96 |
1380067200000 | 1194.19 |
1380153600000 | 1191.73 |
1380240000000 | 1184.07 |
1380499200000 | 1173.42 |
1380585600000 | 1169.22 |
1380672000000 | 1173.92 |
1380758400000 | 1164.4 |
1380844800000 | 1159.27 |
1381104000000 | 1154.17 |
1381190400000 | 1146.73 |
1381276800000 | 1127.57 |
1381363200000 | 1146.04 |
1381449600000 | 1159.42 |
1381708800000 | 1163.23 |
1381795200000 | 1172.61 |
1381881600000 | 1170.96 |
1381968000000 | 1185.69 |
1382054400000 | 1195.35 |
1382313600000 | 1200.04 |
1382400000000 | 1220.32 |
1382486400000 | 1212.6 |
1382572800000 | 1216.42 |
1382659200000 | 1220.08 |
1382918400000 | 1220.03 |
1383004800000 | 1217.44 |
1383091200000 | 1218.69 |
1383177600000 | 1202.58 |
1383264000000 | 1187.11 |
1383523200000 | 1203.97 |
1383609600000 | 1211.55 |
1383696000000 | 1217.19 |
1383782400000 | 1203.47 |
1383868800000 | 1196.2 |
1384128000000 | 1199.53 |
1384214400000 | 1190.83 |
1384300800000 | 1178.93 |
1384387200000 | 1194.89 |
1384473600000 | 1202.19 |
1384732800000 | 1208.48 |
1384819200000 | 1201.82 |
1384905600000 | 1200.7 |
1384992000000 | 1189.32 |
1385078400000 | 1186.49 |
1385337600000 | 1188.25 |
1385424000000 | 1179.43 |
1385510400000 | 1188.28 |
1385596800000 | 1205.33 |
1385683200000 | 1207.21 |
1385942400000 | 1193.57 |
1386028800000 | 1177.51 |
1386115200000 | 1171.28 |
1386201600000 | 1173.32 |
1386288000000 | 1183.72 |
1386547200000 | 1186.22 |
1386633600000 | 1181.37 |
1386720000000 | 1170.91 |
1386806400000 | 1154.75 |
1386892800000 | 1153.76 |
1387152000000 | 1172.24 |
1387238400000 | 1165.51 |
1387324800000 | 1174.39 |
1387411200000 | 1178.76 |
1387497600000 | 1182.28 |
1387756800000 | 1193.45 |
1387843200000 | 1193.39 |
1387929600000 | 1193.39 |
1388016000000 | 1196.12 |
1388102400000 | 1221.57 |
1388361600000 | 1226.12 |
1388448000000 | 1225.14 |
1388620800000 | 1202.93 |
1388707200000 | 1205.74 |
1388966400000 | 1193.25 |
1389052800000 | 1191.77 |
1389139200000 | 1191.86 |
1389225600000 | 1173.13 |
1389312000000 | 1188.6 |
1389571200000 | 1190.74 |
1389657600000 | 1192.14 |
1389744000000 | 1195.95 |
1389830400000 | 1215.23 |
1389916800000 | 1228.34 |
1390176000000 | 1227.55 |
1390262400000 | 1215.41 |
1390348800000 | 1218.15 |
1390435200000 | 1219.16 |
1390521600000 | 1186.97 |
1390780800000 | 1178.49 |
1390867200000 | 1192.99 |
1390953600000 | 1194.63 |
1391040000000 | 1188.41 |
1391126400000 | 1178.37 |
1391385600000 | 1163.73 |
1391472000000 | 1157.74 |
1391558400000 | 1160.51 |
1391644800000 | 1184.9 |
1391731200000 | 1201.52 |
1391990400000 | 1208.78 |
1392076800000 | 1236.85 |
1392163200000 | 1242.81 |
1392249600000 | 1249.4 |
1392336000000 | 1263.45 |
1392595200000 | 1271.19 |
1392681600000 | 1276.91 |
1392768000000 | 1282.72 |
1392854400000 | 1269.04 |
1392940800000 | 1271.9 |
1393200000000 | 1268.82 |
1393286400000 | 1261.93 |
1393372800000 | 1253.33 |
1393459200000 | 1254.02 |
1393545600000 | 1267.18 |
1393804800000 | 1237.7 |
1393891200000 | 1256.44 |
1393977600000 | 1256.24 |
1394064000000 | 1269.58 |
1394150400000 | 1244.34 |
1394409600000 | 1229.22 |
1394496000000 | 1226.65 |
1394582400000 | 1214.49 |
1394668800000 | 1200.12 |
1394755200000 | 1197.9 |
1395014400000 | 1212.71 |
1395100800000 | 1216.29 |
1395187200000 | 1205.44 |
1395273600000 | 1196.49 |
1395360000000 | 1206.91 |
1395619200000 | 1196.94 |
1395705600000 | 1221.03 |
1395792000000 | 1229.51 |
1395878400000 | 1227.33 |
1395964800000 | 1240.58 |
1396224000000 | 1246.18 |
1396310400000 | 1251.09 |
1396396800000 | 1255.07 |
1396483200000 | 1245.1 |
1396569600000 | 1258.64 |
1396828800000 | 1247.37 |
1396915200000 | 1262.14 |
1397001600000 | 1258.8 |
1397088000000 | 1262.32 |
1397174400000 | 1242.97 |
1397433600000 | 1251.67 |
1397520000000 | 1232.05 |
1397606400000 | 1245.72 |
1397692800000 | 1251.03 |
1397779200000 | 1251.03 |
1398038400000 | 1249.01 |
1398124800000 | 1261.84 |
1398211200000 | 1262.76 |
1398297600000 | 1270.66 |
1398384000000 | 1265.06 |
1398643200000 | 1259.89 |
1398729600000 | 1271.28 |
1398816000000 | 1283.21 |
1398902400000 | 1279.32 |
1398988800000 | 1285.67 |
1399248000000 | 1283.93 |
1399334400000 | 1282.46 |
1399420800000 | 1290.3 |
1399507200000 | 1294.41 |
1399593600000 | 1283.51 |
1399852800000 | 1306.66 |
1399939200000 | 1304.59 |
1400025600000 | 1308.7 |
1400112000000 | 1303.39 |
1400198400000 | 1291.67 |
1400457600000 | 1293.7 |
1400544000000 | 1287.54 |
1400630400000 | 1287.62 |
1400716800000 | 1293.25 |
1400803200000 | 1297.05 |
1401062400000 | 1303.66 |
1401148800000 | 1300.16 |
1401235200000 | 1290.74 |
1401321600000 | 1295 |
1401408000000 | 1278.33 |
1401667200000 | 1284.62 |
1401753600000 | 1280.47 |
1401840000000 | 1284.59 |
1401926400000 | 1287.99 |
1402012800000 | 1297.22 |
1402272000000 | 1299.33 |
1402358400000 | 1289.01 |
1402444800000 | 1286.67 |
1402531200000 | 1279.24 |
1402617600000 | 1272.83 |
1402876800000 | 1277.85 |
1402963200000 | 1282.34 |
1403049600000 | 1288.6 |
1403136000000 | 1301.05 |
1403222400000 | 1299.28 |
1403481600000 | 1299.6 |
1403568000000 | 1299.7 |
1403654400000 | 1288.29 |
1403740800000 | 1284.66 |
1403827200000 | 1287.73 |
1404086400000 | 1294.66 |
1404172800000 | 1314.29 |
1404259200000 | 1319.88 |
1404345600000 | 1335.81 |
1404432000000 | 1335.53 |
1404691200000 | 1325.83 |
1404777600000 | 1312.89 |
1404864000000 | 1319.63 |
1404950400000 | 1296.59 |
1405036800000 | 1294.96 |
1405296000000 | 1311.6 |
1405382400000 | 1304.41 |
1405468800000 | 1326.81 |
1405555200000 | 1308.59 |
1405641600000 | 1307.37 |
1405900800000 | 1304.94 |
1405987200000 | 1321.79 |
1406073600000 | 1326.5 |
1406160000000 | 1329.83 |
1406246400000 | 1319.13 |
1406505600000 | 1317.8 |
1406592000000 | 1324.65 |
1406678400000 | 1307.53 |
1406764800000 | 1282.85 |
1406851200000 | 1264.27 |
1407110400000 | 1258.72 |
1407196800000 | 1258.61 |
1407283200000 | 1260.39 |
1407369600000 | 1247.07 |
1407456000000 | 1250.88 |
1407715200000 | 1276.54 |
1407801600000 | 1268.86 |
1407888000000 | 1269.85 |
1407974400000 | 1266.01 |
1408060800000 | 1260.26 |
1408320000000 | 1274.84 |
1408406400000 | 1262.57 |
1408492800000 | 1265.19 |
1408579200000 | 1265.27 |
1408665600000 | 1253.7 |
1408924800000 | 1263.92 |
1409011200000 | 1271.68 |
1409097600000 | 1272.3 |
1409184000000 | 1248.72 |
1409270400000 | 1253.47 |
1409529600000 | 1249.29 |
1409616000000 | 1252.51 |
1409702400000 | 1262.43 |
1409788800000 | 1256.66 |
1409875200000 | 1245.61 |
1410134400000 | 1236.92 |
1410220800000 | 1227.7 |
1410307200000 | 1223.82 |
1410393600000 | 1224.04 |
1410480000000 | 1221.3 |
1410739200000 | 1220.99 |
1410825600000 | 1214.39 |
1410912000000 | 1221.92 |
1410998400000 | 1226.66 |
1411084800000 | 1216.51 |
1411344000000 | 1194.02 |
1411430400000 | 1190.15 |
1411516800000 | 1198.58 |
1411603200000 | 1168.92 |
1411689600000 | 1160.82 |
1411948800000 | 1153.78 |
1412035200000 | 1155.04 |
1412121600000 | 1133.04 |
1412208000000 | 1113.76 |
1412294400000 | 1100.54 |
1412553600000 | 1118.07 |
1412640000000 | 1113.82 |
1412726400000 | 1102.07 |
1412812800000 | 1110.69 |
1412899200000 | 1075.86 |
1413158400000 | 1096.04 |
1413244800000 | 1103.17 |
1413331200000 | 1078.97 |
1413417600000 | 1086.41 |
1413504000000 | 1107.99 |
1413763200000 | 1098.45 |
1413849600000 | 1118.93 |
1413936000000 | 1110.49 |
1414022400000 | 1112.1 |
1414108800000 | 1098.15 |
1414368000000 | 1090.91 |
1414454400000 | 1113.36 |
1414540800000 | 1116.41 |
1414627200000 | 1099 |
1414713600000 | 1103.33 |
1414972800000 | 1092.81 |
1415059200000 | 1091.26 |
1415145600000 | 1100.18 |
1415232000000 | 1101.68 |
1415318400000 | 1106.43 |
1415577600000 | 1111.24 |
1415664000000 | 1109.42 |
1415750400000 | 1111.63 |
1415836800000 | 1111.65 |
1415923200000 | 1109.06 |
1416182400000 | 1113.35 |
1416268800000 | 1124.15 |
1416355200000 | 1116.72 |
1416441600000 | 1107.94 |
1416528000000 | 1137.63 |
1416787200000 | 1132.66 |
1416873600000 | 1134.52 |
1416960000000 | 1145.15 |
1417046400000 | 1135.16 |
1417132800000 | 1117.4 |
1417392000000 | 1113.17 |
1417478400000 | 1113.37 |
1417564800000 | 1119.23 |
1417651200000 | 1113.07 |
1417737600000 | 1106.84 |
1417996800000 | 1097.16 |
1418083200000 | 1091.16 |
1418169600000 | 1083.6 |
1418256000000 | 1071 |
1418342400000 | 1046.51 |
1418601600000 | 1016.29 |
1418688000000 | 1049.78 |
1418774400000 | 1050.53 |
1418860800000 | 1061.12 |
1418947200000 | 1070.92 |
1419206400000 | 1072.57 |
1419292800000 | 1077.86 |
1419379200000 | 1076.43 |
1419465600000 | 1076.43 |
1419552000000 | 1075.59 |
1419811200000 | 1083.34 |
1419897600000 | 1076.56 |
1419984000000 | 1074.81 |
1420156800000 | 1059.98 |
1420416000000 | 1019.5 |
1420502400000 | 1020.61 |
1420588800000 | 1014.12 |
1420675200000 | 1045.31 |
1420761600000 | 1037.43 |
1421020800000 | 1034.46 |
1421107200000 | 1039.93 |
1421193600000 | 1010.12 |
1421280000000 | 1016.73 |
1421366400000 | 1026.92 |
1421625600000 | 1036.27 |
1421712000000 | 1044.36 |
1421798400000 | 1053.02 |
1421884800000 | 1059.16 |
1421971200000 | 1045.8 |
1422230400000 | 1056.56 |
1422316800000 | 1059.96 |
1422403200000 | 1064.93 |
1422489600000 | 1057.68 |
1422576000000 | 1061.69 |
1422835200000 | 1076.67 |
1422921600000 | 1101.13 |
1423008000000 | 1100.93 |
1423094400000 | 1111.93 |
1423180800000 | 1096.96 |
1423440000000 | 1104.66 |
1423526400000 | 1095.05 |
1423612800000 | 1093.02 |
1423699200000 | 1120.14 |
1423785600000 | 1144.85 |
1424044800000 | 1145.75 |
1424131200000 | 1139.49 |
1424217600000 | 1147.92 |
1424304000000 | 1145.27 |
1424390400000 | 1151.87 |
1424649600000 | 1143.42 |
1424736000000 | 1162.02 |
1424822400000 | 1164.76 |
1424908800000 | 1160.47 |
1424995200000 | 1159.52 |
1425254400000 | 1151.62 |
1425340800000 | 1141.29 |
1425427200000 | 1123.5 |
1425513600000 | 1131.26 |
1425600000000 | 1114.18 |
1425859200000 | 1117.19 |
1425945600000 | 1086.85 |
1426032000000 | 1092.56 |
1426118400000 | 1096.35 |
1426204800000 | 1079.32 |
1426464000000 | 1097.96 |
1426550400000 | 1096.6 |
1426636800000 | 1095.02 |
1426723200000 | 1097.89 |
1426809600000 | 1136.39 |
1427068800000 | 1148.62 |
1427155200000 | 1144.35 |
1427241600000 | 1146.15 |
1427328000000 | 1128.78 |
1427414400000 | 1120.78 |
1427673600000 | 1131.37 |
1427760000000 | 1109.05 |
1427846400000 | 1113.36 |
1427932800000 | 1115.72 |
1428019200000 | 1115.72 |
1428278400000 | 1129.04 |
1428364800000 | 1140.63 |
1428451200000 | 1131.64 |
1428537600000 | 1129.42 |
1428624000000 | 1132.3 |
1428883200000 | 1120.43 |
1428969600000 | 1140.29 |
1429056000000 | 1141.09 |
1429142400000 | 1134.13 |
1429228800000 | 1115.9 |
1429488000000 | 1132.28 |
1429574400000 | 1133.95 |
1429660800000 | 1130.44 |
1429747200000 | 1140.78 |
1429833600000 | 1156.23 |
1430092800000 | 1173 |
1430179200000 | 1169.87 |
1430265600000 | 1157.63 |
1430352000000 | 1154.82 |
1430438400000 | 1161.71 |
1430697600000 | 1175.28 |
1430784000000 | 1165.01 |
1430870400000 | 1171.13 |
1430956800000 | 1152.59 |
1431043200000 | 1190.57 |
1431302400000 | 1189.92 |
1431388800000 | 1185.42 |
1431475200000 | 1193.48 |
1431561600000 | 1201.89 |
1431648000000 | 1198.9 |
1431907200000 | 1198.34 |
1431993600000 | 1178.98 |
1432080000000 | 1182.5 |
1432166400000 | 1188.03 |
1432252800000 | 1178.33 |
1432512000000 | 1177.1 |
1432598400000 | 1150.54 |
1432684800000 | 1160.23 |
1432771200000 | 1158.25 |
1432857600000 | 1146.59 |
1433116800000 | 1135.05 |
1433203200000 | 1155 |
1433289600000 | 1168.26 |
1433376000000 | 1151.21 |
1433462400000 | 1125.24 |
1433721600000 | 1119.21 |
1433808000000 | 1121.4 |
1433894400000 | 1152.13 |
1433980800000 | 1148.5 |
1434067200000 | 1141.85 |
1434326400000 | 1125.26 |
1434412800000 | 1123.63 |
1434499200000 | 1120.19 |
1434585600000 | 1149.4 |
1434672000000 | 1137.93 |
1434931200000 | 1166.93 |
1435017600000 | 1157.84 |
1435104000000 | 1153.87 |
1435190400000 | 1145.18 |
1435276800000 | 1139.31 |
1435536000000 | 1115.1 |
1435622400000 | 1092.26 |
1435708800000 | 1098.08 |
1435795200000 | 1095.89 |
1435881600000 | 1091.43 |
1436140800000 | 1073.25 |
1436227200000 | 1027.36 |
1436313600000 | 1038.87 |
1436400000000 | 1057.92 |
1436486400000 | 1091.92 |
1436745600000 | 1097.95 |
1436832000000 | 1095.73 |
1436918400000 | 1098.14 |
1437004800000 | 1104.86 |
1437091200000 | 1098.03 |
1437350400000 | 1100 |
1437436800000 | 1099.96 |
1437523200000 | 1071.83 |
1437609600000 | 1067.85 |
1437696000000 | 1040.89 |
1437955200000 | 1030.79 |
1438041600000 | 1038.22 |
1438128000000 | 1046.01 |
1438214400000 | 1040.22 |
1438300800000 | 1054.59 |
1438560000000 | 1046.22 |
1438646400000 | 1050.53 |
1438732800000 | 1062.98 |
1438819200000 | 1057.61 |
1438905600000 | 1059.18 |
1439164800000 | 1075.49 |
1439251200000 | 1047.33 |
1439337600000 | 1032.31 |
1439424000000 | 1029.83 |
1439510400000 | 1026.61 |
1439769600000 | 1019.81 |
1439856000000 | 1014.21 |
1439942400000 | 984 |
1440028800000 | 985.05 |
1440115200000 | 965.33 |
1440374400000 | 924.96 |
1440460800000 | 953.86 |
1440547200000 | 919.5 |
1440633600000 | 949.01 |
1440720000000 | 957.43 |
1440979200000 | 956.2 |
1441065600000 | 926.27 |
1441152000000 | 920.97 |
1441238400000 | 938.35 |
1441324800000 | 906.98 |
1441584000000 | 919.58 |
1441670400000 | 938.18 |
1441756800000 | 952.65 |
1441843200000 | 940.98 |
1441929600000 | 939.54 |
1442188800000 | 934.61 |
1442275200000 | 938.06 |
1442361600000 | 952.64 |
1442448000000 | 942.51 |
1442534400000 | 926.57 |
1442793600000 | 915.63 |
1442880000000 | 873.62 |
1442966400000 | 875.19 |
1443052800000 | 862.79 |
1443139200000 | 871.11 |
1443398400000 | 836.44 |
1443484800000 | 847.29 |
1443571200000 | 865.83 |
1443657600000 | 865.61 |
1443744000000 | 878.01 |
1444003200000 | 903.15 |
1444089600000 | 914.41 |
1444176000000 | 935.58 |
1444262400000 | 946.49 |
1444348800000 | 972.81 |
1444608000000 | 963.23 |
1444694400000 | 947.88 |
1444780800000 | 946.99 |
1444867200000 | 954.57 |
1444953600000 | 949.7 |
1445212800000 | 939.15 |
1445299200000 | 938.46 |
1445385600000 | 945.24 |
1445472000000 | 958.38 |
1445558400000 | 968.43 |
1445817600000 | 965.34 |
1445904000000 | 940.83 |
1445990400000 | 952.33 |
1446076800000 | 937.91 |
1446163200000 | 947.24 |
1446422400000 | 951.36 |
1446508800000 | 958.79 |
1446595200000 | 957.32 |
1446681600000 | 943.53 |
1446768000000 | 935.4 |
1447027200000 | 924.73 |
1447113600000 | 917.21 |
1447200000000 | 921.67 |
1447286400000 | 900.35 |
1447372800000 | 897.73 |
1447632000000 | 897.26 |
1447718400000 | 908.31 |
1447804800000 | 907.63 |
1447891200000 | 920.56 |
1447977600000 | 917.89 |
1448236800000 | 908.88 |
1448323200000 | 903.65 |
1448409600000 | 906.82 |
1448496000000 | 916.91 |
1448582400000 | 901.2 |
1448841600000 | 905.59 |
1448928000000 | 888.7 |
1449014400000 | 877.58 |
1449100800000 | 870.35 |
1449187200000 | 867.73 |
1449446400000 | 864.79 |
1449532800000 | 837.63 |
1449619200000 | 848.7 |
1449705600000 | 849.62 |
1449792000000 | 831.13 |
1450051200000 | 816.84 |
1450137600000 | 829.33 |
1450224000000 | 834.33 |
1450310400000 | 829.08 |
1450396800000 | 825.42 |
1450656000000 | 821.18 |
1450742400000 | 831.89 |
1450828800000 | 856.73 |
1450915200000 | 861.62 |
1451001600000 | 861.62 |
1451260800000 | 856.76 |
1451347200000 | 859.49 |
1451433600000 | 852.2 |
1451520000000 | 845.62 |
1451865600000 | 814.15 |
1451952000000 | 811.31 |
1452038400000 | 795.94 |
1452124800000 | 776.37 |
1452211200000 | 768.45 |
1452470400000 | 757.1 |
1452556800000 | 759.59 |
1452643200000 | 765.71 |
1452729600000 | 763.37 |
1452816000000 | 743.51 |
1453075200000 | 733.27 |
1453161600000 | 740.76 |
1453248000000 | 716.76 |
1453334400000 | 735.81 |
1453420800000 | 750.24 |
1453680000000 | 741.49 |
1453766400000 | 756.86 |
1453852800000 | 757.46 |
1453939200000 | 758.52 |
1454025600000 | 756.5 |
1454284800000 | 758.46 |
1454371200000 | 744.25 |
1454457600000 | 762.08 |
1454544000000 | 789.69 |
1454630400000 | 790.82 |
1454889600000 | 775.8 |
1454976000000 | 767.87 |
1455062400000 | 767.17 |
1455148800000 | 754.46 |
1455235200000 | 778.59 |
1455494400000 | 790.52 |
1455580800000 | 781.04 |
1455667200000 | 814.5 |
1455753600000 | 813.04 |
1455840000000 | 812.65 |
1456099200000 | 834.96 |
1456185600000 | 816.64 |
1456272000000 | 785.61 |
1456358400000 | 796.57 |
1456444800000 | 809.47 |
1456704000000 | 816 |
1456790400000 | 827.8 |
1456876800000 | 834.61 |
1456963200000 | 848.8 |
1457049600000 | 878.16 |
1457308800000 | 888.87 |
1457395200000 | 860.99 |
1457481600000 | 864.59 |
1457568000000 | 849.56 |
1457654400000 | 873.4 |
1457913600000 | 879.1 |
1458000000000 | 858.88 |
1458086400000 | 859.51 |
1458172800000 | 896.3 |
1458259200000 | 898.67 |
1458518400000 | 895.44 |
1458604800000 | 892.97 |
1458691200000 | 885.66 |
1458777600000 | 871.71 |
1458864000000 | 871.71 |
1459123200000 | 876.5 |
1459209600000 | 868.33 |
1459296000000 | 904.1 |
1459382400000 | 899.04 |
1459468800000 | 879.77 |
1459728000000 | 883.99 |
1459814400000 | 861.72 |
1459900800000 | 861.1 |
1459987200000 | 850.08 |
1460073600000 | 870.12 |
1460332800000 | 885.84 |
1460419200000 | 896.93 |
1460505600000 | 925.79 |
1460592000000 | 926.91 |
1460678400000 | 927.45 |
1460937600000 | 936.8 |
1461024000000 | 967.19 |
1461110400000 | 978.13 |
1461196800000 | 967.38 |
1461283200000 | 958.22 |
1461542400000 | 944.89 |
1461628800000 | 942.49 |
1461715200000 | 949.57 |
1461801600000 | 964.86 |
1461888000000 | 967.79 |
1462147200000 | 973.24 |
1462233600000 | 942.33 |
1462320000000 | 923.6 |
1462406400000 | 921.72 |
1462492800000 | 927.6 |
1462752000000 | 905.06 |
1462838400000 | 913.17 |
1462924800000 | 919.8 |
1463011200000 | 905.92 |
1463097600000 | 904.49 |
1463356800000 | 912.58 |
1463443200000 | 918.46 |
1463529600000 | 914.04 |
1463616000000 | 893.08 |
1463702400000 | 901.4 |
1463961600000 | 898.51 |
1464048000000 | 911.13 |
1464134400000 | 919.03 |
1464220800000 | 927.66 |
1464307200000 | 919.84 |
1464566400000 | 921.54 |
1464652800000 | 911.2 |
1464739200000 | 905.78 |
1464825600000 | 908.33 |
1464912000000 | 919.95 |
1465171200000 | 940.48 |
1465257600000 | 948.43 |
1465344000000 | 954.88 |
1465430400000 | 933.17 |
1465516800000 | 910.92 |
1465776000000 | 900.61 |
1465862400000 | 875.63 |
1465948800000 | 895.83 |
1466035200000 | 882.67 |
1466121600000 | 900 |
1466380800000 | 935.41 |
1466467200000 | 931.84 |
1466553600000 | 936.43 |
1466640000000 | 959.27 |
1466726400000 | 889.34 |
1466985600000 | 845.24 |
1467072000000 | 865.84 |
1467158400000 | 898.67 |
1467244800000 | 912.86 |
1467331200000 | 927.47 |
1467590400000 | 929.65 |
1467676800000 | 906.92 |
1467763200000 | 891.85 |
1467849600000 | 896.64 |
1467936000000 | 905.22 |
1468195200000 | 932.99 |
1468281600000 | 947.46 |
1468368000000 | 950.11 |
1468454400000 | 966.49 |
1468540800000 | 961.95 |
1468800000000 | 963.88 |
1468886400000 | 946.58 |
1468972800000 | 944.39 |
1469059200000 | 950.59 |
1469145600000 | 946.36 |
1469404800000 | 946.82 |
1469491200000 | 954.81 |
1469577600000 | 956.25 |
1469664000000 | 957.87 |
1469750400000 | 968.65 |
1470009600000 | 966.53 |
1470096000000 | 960.41 |
1470182400000 | 959.04 |
1470268800000 | 957.02 |
1470355200000 | 966.56 |
1470614400000 | 977.89 |
1470700800000 | 992.24 |
1470787200000 | 993.83 |
1470873600000 | 1003.1 |
1470960000000 | 994.45 |
1471219200000 | 995.9 |
1471305600000 | 1013.16 |
1471392000000 | 1003.97 |
1471478400000 | 1020.51 |
1471564800000 | 1008.55 |
1471824000000 | 1007.31 |
1471910400000 | 1022.5 |
1471996800000 | 1013.92 |
1472083200000 | 1007.69 |
1472169600000 | 1020.51 |
1472428800000 | 1008.42 |
1472515200000 | 1000.1 |
1472601600000 | 985.86 |
1472688000000 | 996.18 |
1472774400000 | 1007.07 |
1473033600000 | 1007.79 |
1473120000000 | 1014.11 |
1473206400000 | 1020.78 |
1473292800000 | 1016.45 |
1473379200000 | 997.62 |
1473638400000 | 982.67 |
1473724800000 | 978.67 |
1473811200000 | 984.13 |
1473897600000 | 987.46 |
1473984000000 | 973.61 |
1474243200000 | 990.79 |
1474329600000 | 988.06 |
1474416000000 | 993.19 |
1474502400000 | 1026.25 |
1474588800000 | 1021.85 |
1474848000000 | 1013.65 |
1474934400000 | 1005.35 |
1475020800000 | 1019.31 |
1475107200000 | 1035.67 |
1475193600000 | 1038 |
1475452800000 | 1040.49 |
1475539200000 | 1042.72 |
1475625600000 | 1042.88 |
1475712000000 | 1037.51 |
1475798400000 | 1032.58 |
1476057600000 | 1039.46 |
1476144000000 | 1018.83 |
1476230400000 | 1019.94 |
1476316800000 | 1006.59 |
1476403200000 | 1013.39 |
1476662400000 | 1006.28 |
1476748800000 | 1021.57 |
1476835200000 | 1025.02 |
1476921600000 | 1021.32 |
1477008000000 | 1019.82 |
1477267200000 | 1015.58 |
1477353600000 | 1026.66 |
1477440000000 | 1020.52 |
1477526400000 | 1021.03 |
1477612800000 | 1027.88 |
1477872000000 | 1032.39 |
1477958400000 | 1030.07 |
1478044800000 | 1031.59 |
1478131200000 | 1018.26 |
1478217600000 | 1014.43 |
1478476800000 | 1027.62 |
1478563200000 | 1038.84 |
1478649600000 | 1059.01 |
1478736000000 | 1064.34 |
1478822400000 | 1051.17 |
1479081600000 | 1046.95 |
1479168000000 | 1031.96 |
1479254400000 | 1022.99 |
1479340800000 | 1033.03 |
1479427200000 | 1014.25 |
1479686400000 | 1026.9 |
1479772800000 | 1040.03 |
1479859200000 | 1040.19 |
1479945600000 | 1050.72 |
1480032000000 | 1050.81 |
1480291200000 | 1041.46 |
1480377600000 | 1038.38 |
1480464000000 | 1045.25 |
1480550400000 | 1054.06 |
1480636800000 | 1052.11 |
1480896000000 | 1072.21 |
1480982400000 | 1071.28 |
1481068800000 | 1098.58 |
1481155200000 | 1100.44 |
1481241600000 | 1092.21 |
1481500800000 | 1097.33 |
1481587200000 | 1093.88 |
1481673600000 | 1091.3 |
1481760000000 | 1063.11 |
1481846400000 | 1066.74 |
1482105600000 | 1065.51 |
1482192000000 | 1060.65 |
1482278400000 | 1066.59 |
1482364800000 | 1065.01 |
1482451200000 | 1062.74 |
1482710400000 | 1062.74 |
1482796800000 | 1063.88 |
1482883200000 | 1072.88 |
1482969600000 | 1076.94 |
1483056000000 | 1084.79 |
1483315200000 | 1088.37 |
1483401600000 | 1077.83 |
1483488000000 | 1081.14 |
1483574400000 | 1095.85 |
1483660800000 | 1088.53 |
1483920000000 | 1088.77 |
1484006400000 | 1105.61 |
1484092800000 | 1104.86 |
1484179200000 | 1122.63 |
1484265600000 | 1129.05 |
1484524800000 | 1124.37 |
1484611200000 | 1131.42 |
1484697600000 | 1141.16 |
1484784000000 | 1132.85 |
1484870400000 | 1142.01 |
1485129600000 | 1150.68 |
1485216000000 | 1169.91 |
1485302400000 | 1176.87 |
1485388800000 | 1165.4 |
1485475200000 | 1171.38 |
1485734400000 | 1155.13 |
1485820800000 | 1156.94 |
1485907200000 | 1162.35 |
1485993600000 | 1162.99 |
1486080000000 | 1145.9 |
1486339200000 | 1132.25 |
1486425600000 | 1139.23 |
1486512000000 | 1134.96 |
1486598400000 | 1133.91 |
1486684800000 | 1147.56 |
1486944000000 | 1163.6 |
1487030400000 | 1155.4 |
1487116800000 | 1160.96 |
1487203200000 | 1163.99 |
1487289600000 | 1154.05 |
1487548800000 | 1162.12 |
1487635200000 | 1160.18 |
1487721600000 | 1151.78 |
1487808000000 | 1151.77 |
1487894400000 | 1130.75 |
1488153600000 | 1136.84 |
1488240000000 | 1134.19 |
1488326400000 | 1149.96 |
1488412800000 | 1142.2 |
1488499200000 | 1142.13 |
1488758400000 | 1132.5 |
1488844800000 | 1126.48 |
1488931200000 | 1121.13 |
1489017600000 | 1116.29 |
1489104000000 | 1120.75 |
1489363200000 | 1135.18 |
1489449600000 | 1132.18 |
1489536000000 | 1141.88 |
1489622400000 | 1171.59 |
1489708800000 | 1175.47 |
1489968000000 | 1174.57 |
1490054400000 | 1163.55 |
1490140800000 | 1160.71 |
1490227200000 | 1163.37 |
1490313600000 | 1163.19 |
1490572800000 | 1154.22 |
1490659200000 | 1166.98 |
1490745600000 | 1161.23 |
1490832000000 | 1172.93 |
1490918400000 | 1162.6 |
1491177600000 | 1160.02 |
1491264000000 | 1170.81 |
1491350400000 | 1173.77 |
1491436800000 | 1175.32 |
1491523200000 | 1173.83 |
1491782400000 | 1172.9 |
1491868800000 | 1175.36 |
1491955200000 | 1164.61 |
1492041600000 | 1163.69 |
1492128000000 | 1163.69 |
1492387200000 | 1168.77 |
1492473600000 | 1148.48 |
1492560000000 | 1151.42 |
1492646400000 | 1158.54 |
1492732800000 | 1146.37 |
1492992000000 | 1189.68 |
1493078400000 | 1199.38 |
1493164800000 | 1196.97 |
1493251200000 | 1180.28 |
1493337600000 | 1186.47 |
1493596800000 | 1188.05 |
1493683200000 | 1186.43 |
1493769600000 | 1177.74 |
1493856000000 | 1175.92 |
1493942400000 | 1196.01 |
1494201600000 | 1177.91 |
1494288000000 | 1184.75 |
1494374400000 | 1184.29 |
1494460800000 | 1183.24 |
1494547200000 | 1183.47 |
1494806400000 | 1204.69 |
1494892800000 | 1212.92 |
1494979200000 | 1206.02 |
1495065600000 | 1202.9 |
1495152000000 | 1219.15 |
1495411200000 | 1222.73 |
1495497600000 | 1220.46 |
1495584000000 | 1214.56 |
1495670400000 | 1215.5 |
1495756800000 | 1207.06 |
1496016000000 | 1210.88 |
1496102400000 | 1203.48 |
1496188800000 | 1198.19 |
1496275200000 | 1205.07 |
1496361600000 | 1219.2 |
1496620800000 | 1212.21 |
1496707200000 | 1208.14 |
1496793600000 | 1206.63 |
1496880000000 | 1209.03 |
1496966400000 | 1222.34 |
1497225600000 | 1214.1 |
1497312000000 | 1219.25 |
1497398400000 | 1215.37 |
1497484800000 | 1186.54 |
1497571200000 | 1194.19 |
1497830400000 | 1211.86 |
1497916800000 | 1188.17 |
1498003200000 | 1191.6 |
1498089600000 | 1188.14 |
1498176000000 | 1189.25 |
1498435200000 | 1186.97 |
1498521600000 | 1199.59 |
1498608000000 | 1206.62 |
1498694400000 | 1205.77 |
1498780800000 | 1200.07 |
1499040000000 | 1223 |
1499126400000 | 1220.08 |
1499212800000 | 1219.55 |
1499299200000 | 1214.4 |
1499385600000 | 1207.31 |
1499644800000 | 1217.41 |
1499731200000 | 1222.16 |
1499817600000 | 1241.21 |
1499904000000 | 1244.55 |
1499990400000 | 1262.06 |
1500249600000 | 1270.53 |
1500336000000 | 1263.9 |
1500422400000 | 1264.9 |
1500508800000 | 1262.76 |
1500595200000 | 1249.37 |
1500854400000 | 1246.27 |
1500940800000 | 1262.45 |
1501027200000 | 1265.78 |
1501113600000 | 1266.92 |
1501200000000 | 1265.26 |
1501459200000 | 1273.56 |
1501545600000 | 1280.46 |
1501632000000 | 1273.02 |
1501718400000 | 1275.56 |
1501804800000 | 1274.82 |
1502064000000 | 1285.93 |
1502150400000 | 1281.19 |
1502236800000 | 1268.89 |
1502323200000 | 1257.4 |
1502409600000 | 1245.93 |
1502668800000 | 1262.7 |
1502755200000 | 1248.69 |
1502841600000 | 1268.55 |
1502928000000 | 1270.45 |
1503014400000 | 1264.47 |
1503273600000 | 1266.46 |
1503360000000 | 1282.01 |
1503446400000 | 1292.15 |
1503532800000 | 1295.02 |
1503619200000 | 1302.62 |
1503878400000 | 1301.73 |
1503964800000 | 1298.89 |
1504051200000 | 1298.99 |
1504137600000 | 1303.18 |
1504224000000 | 1317.31 |
1504483200000 | 1317.77 |
1504569600000 | 1318.24 |
1504656000000 | 1323.63 |
1504742400000 | 1340.54 |
1504828800000 | 1333.09 |
1505088000000 | 1347.56 |
1505174400000 | 1357.56 |
1505260800000 | 1339.74 |
1505347200000 | 1327.53 |
1505433600000 | 1333.83 |
1505692800000 | 1343.34 |
1505779200000 | 1347.58 |
1505865600000 | 1355.76 |
1505952000000 | 1354.63 |
1506038400000 | 1360.03 |
1506297600000 | 1344.99 |
1506384000000 | 1337.03 |
1506470400000 | 1334.38 |
1506556800000 | 1345.35 |
1506643200000 | 1356.58 |
1506902400000 | 1356.4 |
1506988800000 | 1365.53 |
1507075200000 | 1375.33 |
1507161600000 | 1377.08 |
1507248000000 | 1370.28 |
1507507200000 | 1366.91 |
1507593600000 | 1378.06 |
1507680000000 | 1371.04 |
1507766400000 | 1376.89 |
1507852800000 | 1394.66 |
1508112000000 | 1393.99 |
1508198400000 | 1378.79 |
1508284800000 | 1376.23 |
1508371200000 | 1383.39 |
1508457600000 | 1384.88 |
1508716800000 | 1389.46 |
1508803200000 | 1388.01 |
1508889600000 | 1391.06 |
1508976000000 | 1395.23 |
1509062400000 | 1388.05 |
1509321600000 | 1394.3 |
1509408000000 | 1397.48 |
1509494400000 | 1420.45 |
1509580800000 | 1426.12 |
1509667200000 | 1427.09 |
1509926400000 | 1430.41 |
1510012800000 | 1420.23 |
1510099200000 | 1427.39 |
1510185600000 | 1404.66 |
1510272000000 | 1407.26 |
1510531200000 | 1397.36 |
1510617600000 | 1388.77 |
1510704000000 | 1381.73 |
1510790400000 | 1386.4 |
1510876800000 | 1386.5 |
1511136000000 | 1396.41 |
1511222400000 | 1405.3 |
1511308800000 | 1407.48 |
1511395200000 | 1414.71 |
1511481600000 | 1430.02 |
1511740800000 | 1409.64 |
1511827200000 | 1399.43 |
1511913600000 | 1394.33 |
1512000000000 | 1399.27 |
1512086400000 | 1382.22 |
1512345600000 | 1395.05 |
1512432000000 | 1385.46 |
1512518400000 | 1380.33 |
1512604800000 | 1375.05 |
1512691200000 | 1384.29 |
1512950400000 | 1394.97 |
1513036800000 | 1391.73 |
1513123200000 | 1399.14 |
1513209600000 | 1402.91 |
1513296000000 | 1405.36 |
1513555200000 | 1431.78 |
1513641600000 | 1421.8 |
1513728000000 | 1428.62 |
1513814400000 | 1436.84 |
1513900800000 | 1432.19 |
1514160000000 | 1432.19 |
1514246400000 | 1434.3 |
1514332800000 | 1450.18 |
1514419200000 | 1456.05 |
1514505600000 | 1466.11 |
1514851200000 | 1474.32 |
1514937600000 | 1476.09 |
1515024000000 | 1498.91 |
1515110400000 | 1504.76 |
1515369600000 | 1508.78 |
1515456000000 | 1514.3 |
1515542400000 | 1512.08 |
1515628800000 | 1525.33 |
1515715200000 | 1547.26 |
1515974400000 | 1563.72 |
1516060800000 | 1548.41 |
1516147200000 | 1546.88 |
1516233600000 | 1559.92 |
1516320000000 | 1566.57 |
1516579200000 | 1568.93 |
1516665600000 | 1560.38 |
1516752000000 | 1568.4 |
1516838400000 | 1581.53 |
1516924800000 | 1577.21 |
1517184000000 | 1576.5 |
1517270400000 | 1563.93 |
1517356800000 | 1566.06 |
1517443200000 | 1558.09 |
1517529600000 | 1515.38 |
1517788800000 | 1503.57 |
1517875200000 | 1466.15 |
1517961600000 | 1477.78 |
1518048000000 | 1438.58 |
1518134400000 | 1418.63 |
1518393600000 | 1445.67 |
1518480000000 | 1457.57 |
1518566400000 | 1484.93 |
1518652800000 | 1514.99 |
1518739200000 | 1516.94 |
1518998400000 | 1498.86 |
1519084800000 | 1498.92 |
1519171200000 | 1511.92 |
1519257600000 | 1514.77 |
1519344000000 | 1507.35 |
1519603200000 | 1519.21 |
1519689600000 | 1503.53 |
1519776000000 | 1477.95 |
1519862400000 | 1446.65 |
1519948800000 | 1425.47 |
1520208000000 | 1446.41 |
1520294400000 | 1463.59 |
1520380800000 | 1468.3 |
1520467200000 | 1468.59 |
1520553600000 | 1479.76 |
1520812800000 | 1483.73 |
1520899200000 | 1481.27 |
1520985600000 | 1474.8 |
1521072000000 | 1475.82 |
1521158400000 | 1471.87 |
1521417600000 | 1452.76 |
1521504000000 | 1460.75 |
1521590400000 | 1473.28 |
1521676800000 | 1443.44 |
1521763200000 | 1436.84 |
1522022400000 | 1433.71 |
1522108800000 | 1452.48 |
1522195200000 | 1430.67 |
1522281600000 | 1435.24 |
1522368000000 | 1435.24 |
1522627200000 | 1436.86 |
1522713600000 | 1430.56 |
1522800000000 | 1411.53 |
1522886400000 | 1444.9 |
1522972800000 | 1438.03 |
1523232000000 | 1437.11 |
1523318400000 | 1463.68 |
1523404800000 | 1456.72 |
1523491200000 | 1462.76 |
1523577600000 | 1473.7 |
1523836800000 | 1469.95 |
1523923200000 | 1487.59 |
1524009600000 | 1523.65 |
1524096000000 | 1521.38 |
1524182400000 | 1512.24 |
1524441600000 | 1504.65 |
1524528000000 | 1508.31 |
1524614400000 | 1481.83 |
1524700800000 | 1484.7 |
1524787200000 | 1489.12 |
1525046400000 | 1479.66 |
1525132800000 | 1460.84 |
1525219200000 | 1483.37 |
1525305600000 | 1467.83 |
1525392000000 | 1479.18 |
1525651200000 | 1491.76 |
1525737600000 | 1484.65 |
1525824000000 | 1503.64 |
1525910400000 | 1515.58 |
1525996800000 | 1533.2 |
1526256000000 | 1535.75 |
1526342400000 | 1524.95 |
1526428800000 | 1543.92 |
1526515200000 | 1555.31 |
1526601600000 | 1542.39 |
1526860800000 | 1550.86 |
1526947200000 | 1558.27 |
1527033600000 | 1517.74 |
1527120000000 | 1510.08 |
1527206400000 | 1503.61 |
1527465600000 | 1497.17 |
1527552000000 | 1473.84 |
1527638400000 | 1487.98 |
1527724800000 | 1486.31 |
1527811200000 | 1507.27 |
1528070400000 | 1513.12 |
1528156800000 | 1517.82 |
1528243200000 | 1547.98 |
1528329600000 | 1544.99 |
1528416000000 | 1532.38 |
1528675200000 | 1548.35 |
1528761600000 | 1533.95 |
1528848000000 | 1541.54 |
1528934400000 | 1537.06 |
1529020800000 | 1504.07 |
1529280000000 | 1493.18 |
1529366400000 | 1460.2 |
1529452800000 | 1462.58 |
1529539200000 | 1451.9 |
1529625600000 | 1473.71 |
1529884800000 | 1437.79 |
1529971200000 | 1439.75 |
1530057600000 | 1449.38 |
1530144000000 | 1430.47 |
1530230400000 | 1458.48 |
1530489600000 | 1428.6 |
1530576000000 | 1431.12 |
1530662400000 | 1417.09 |
1530748800000 | 1441.35 |
1530835200000 | 1452.79 |
1531094400000 | 1467.97 |
1531180800000 | 1466.52 |
1531267200000 | 1433.72 |
1531353600000 | 1435.55 |
1531440000000 | 1435.35 |
1531699200000 | 1433.57 |
1531785600000 | 1446.93 |
1531872000000 | 1458.92 |
1531958400000 | 1439.63 |
1532044800000 | 1431.99 |
1532304000000 | 1424.83 |
1532390400000 | 1464.45 |
1532476800000 | 1452.56 |
1532563200000 | 1462.91 |
1532649600000 | 1463.11 |
1532908800000 | 1463.58 |
1532995200000 | 1470.93 |
1533081600000 | 1457.83 |
1533168000000 | 1425.3 |
1533254400000 | 1434.55 |
1533513600000 | 1420.86 |
1533600000000 | 1436.46 |
1533686400000 | 1434.18 |
1533772800000 | 1437.65 |
1533859200000 | 1395.45 |
1534118400000 | 1394.09 |
1534204800000 | 1387.13 |
1534291200000 | 1341.34 |
1534377600000 | 1361.28 |
1534464000000 | 1360.77 |
1534723200000 | 1374.83 |
1534809600000 | 1385.33 |
1534896000000 | 1399.55 |
1534982400000 | 1392.28 |
1535068800000 | 1410.22 |
1535328000000 | 1424.74 |
1535414400000 | 1441.5 |
1535500800000 | 1442.43 |
1535587200000 | 1432.33 |
1535673600000 | 1412.2 |
1535932800000 | 1412.83 |
1536019200000 | 1383.52 |
1536105600000 | 1381.84 |
1536192000000 | 1374.16 |
1536278400000 | 1365.83 |
1536537600000 | 1365.33 |
1536624000000 | 1360.07 |
1536710400000 | 1374.33 |
1536796800000 | 1386.89 |
1536883200000 | 1395.07 |
1537142400000 | 1400.74 |
1537228800000 | 1410.36 |
1537315200000 | 1433.79 |
1537401600000 | 1460.06 |
1537488000000 | 1478.95 |
1537747200000 | 1471.27 |
1537833600000 | 1479.06 |
1537920000000 | 1466.64 |
1538006400000 | 1454.37 |
1538092800000 | 1440.1 |
1538352000000 | 1445.19 |
1538438400000 | 1444.27 |
1538524800000 | 1444.88 |
1538611200000 | 1425.23 |
1538697600000 | 1403.96 |
1538956800000 | 1388.83 |
1539043200000 | 1390.6 |
1539129600000 | 1349.77 |
1539216000000 | 1333.05 |
1539302400000 | 1335.86 |
1539561600000 | 1347.54 |
1539648000000 | 1360.31 |
1539734400000 | 1351.22 |
1539820800000 | 1333.3 |
1539907200000 | 1321.18 |
1540166400000 | 1322.97 |
1540252800000 | 1294.27 |
1540339200000 | 1274.15 |
1540425600000 | 1288.85 |
1540512000000 | 1283.46 |
1540771200000 | 1293.35 |
1540857600000 | 1284.85 |
1540944000000 | 1313.51 |
1541030400000 | 1332.26 |
1541116800000 | 1333.38 |
1541376000000 | 1337.12 |
1541462400000 | 1331.68 |
1541548800000 | 1350.52 |
1541635200000 | 1346.1 |
1541721600000 | 1317.5 |
1541980800000 | 1295.84 |
1542067200000 | 1302.05 |
1542153600000 | 1286.31 |
1542240000000 | 1290.74 |
1542326400000 | 1301 |
1542585600000 | 1303.35 |
1542672000000 | 1269.44 |
1542758400000 | 1283.87 |
1542844800000 | 1266.12 |
1542931200000 | 1248.18 |
1543190400000 | 1256.35 |
1543276800000 | 1230.03 |
1543363200000 | 1230.7 |
1543449600000 | 1254.27 |
1543536000000 | 1246.8 |
1543795200000 | 1273.79 |
1543881600000 | 1268.17 |
1543968000000 | 1249.09 |
1544054400000 | 1209.51 |
1544140800000 | 1220.93 |
1544400000000 | 1194.33 |
1544486400000 | 1215.65 |
1544572800000 | 1238.53 |
1544659200000 | 1236.54 |
1544745600000 | 1221.55 |
1545004800000 | 1222.41 |
1545091200000 | 1220.2 |
1545177600000 | 1237.58 |
1545264000000 | 1216.01 |
1545350400000 | 1226.23 |
1545609600000 | 1224.85 |
1545696000000 | 1224.85 |
1545782400000 | 1222.68 |
1545868800000 | 1203.63 |
1545955200000 | 1227.47 |
1546214400000 | 1233.37 |
1546387200000 | 1214.09 |
1546473600000 | 1192.86 |
1546560000000 | 1241.76 |
1546819200000 | 1252.57 |
1546905600000 | 1255.89 |
1546992000000 | 1275.08 |
1547078400000 | 1279.66 |
1547164800000 | 1274.79 |
1547424000000 | 1267.61 |
1547510400000 | 1269.24 |
1547596800000 | 1270.26 |
1547683200000 | 1274.17 |
1547769600000 | 1298.89 |
1548028800000 | 1293.35 |
1548115200000 | 1286.22 |
1548201600000 | 1278.39 |
1548288000000 | 1276.57 |
1548374400000 | 1305.04 |
1548633600000 | 1298.38 |
1548720000000 | 1312.63 |
1548806400000 | 1327.87 |
1548892800000 | 1331.55 |
1548979200000 | 1338.94 |
1549238400000 | 1337.52 |
1549324800000 | 1348.16 |
1549411200000 | 1342.78 |
1549497600000 | 1312.15 |
1549584000000 | 1298.32 |
1549843200000 | 1301.48 |
1549929600000 | 1316.93 |
1550016000000 | 1331.17 |
1550102400000 | 1326.7 |
1550188800000 | 1348.49 |
1550448000000 | 1357.62 |
1550534400000 | 1357.5 |
1550620800000 | 1375.06 |
1550707200000 | 1367.08 |
1550793600000 | 1381.16 |
1551052800000 | 1380.73 |
1551139200000 | 1394.96 |
1551225600000 | 1394.36 |
1551312000000 | 1382.54 |
1551398400000 | 1387.69 |
1551657600000 | 1380.62 |
1551744000000 | 1379.68 |
1551830400000 | 1387.06 |
1551916800000 | 1364.54 |
1552003200000 | 1351.49 |
1552262400000 | 1367.25 |
1552348800000 | 1374.62 |
1552435200000 | 1393.39 |
1552521600000 | 1391.94 |
1552608000000 | 1399.3 |
1552867200000 | 1405.55 |
1552953600000 | 1418.91 |
1553040000000 | 1407.88 |
1553126400000 | 1409.99 |
1553212800000 | 1377.9 |
1553472000000 | 1382.17 |
1553558400000 | 1382.4 |
1553644800000 | 1378.78 |
1553731200000 | 1384.06 |
1553817600000 | 1397.27 |
1554076800000 | 1428.01 |
1554163200000 | 1428.79 |
1554249600000 | 1461.01 |
1554336000000 | 1449.85 |
1554422400000 | 1463.16 |
1554681600000 | 1466.32 |
1554768000000 | 1457.84 |
1554854400000 | 1464.18 |
1554940800000 | 1457.63 |
1555027200000 | 1477.22 |
1555286400000 | 1472.13 |
1555372800000 | 1473.64 |
1555459200000 | 1473.41 |
1555545600000 | 1472.93 |
1555632000000 | 1472.93 |
1555891200000 | 1472.42 |
1555977600000 | 1464.01 |
1556064000000 | 1446.46 |
1556150400000 | 1433.1 |
1556236800000 | 1432.38 |
1556496000000 | 1429.06 |
1556582400000 | 1429.67 |
1556668800000 | 1430.88 |
1556755200000 | 1409.77 |
1556841600000 | 1421.05 |
1557100800000 | 1411.85 |
1557187200000 | 1381.96 |
1557273600000 | 1380.86 |
1557360000000 | 1356.75 |
1557446400000 | 1372.15 |
1557705600000 | 1347.91 |
1557792000000 | 1365.52 |
1557878400000 | 1366.54 |
1557964800000 | 1392.88 |
1558051200000 | 1386.82 |
1558310400000 | 1367.29 |
1558396800000 | 1376.18 |
1558483200000 | 1371.48 |
1558569600000 | 1343.64 |
1558656000000 | 1359.75 |
1558915200000 | 1364.97 |
1559001600000 | 1358.46 |
1559088000000 | 1333.52 |
1559174400000 | 1337.18 |
1559260800000 | 1324.13 |
1559520000000 | 1342.91 |
1559606400000 | 1365.34 |
1559692800000 | 1368.28 |
1559779200000 | 1375.58 |
1559865600000 | 1393.83 |
1560124800000 | 1397.03 |
1560211200000 | 1422.3 |
1560297600000 | 1424 |
1560384000000 | 1428.13 |
1560470400000 | 1415.88 |
1560729600000 | 1410.18 |
1560816000000 | 1434.45 |
1560902400000 | 1424.77 |
1560988800000 | 1444.83 |
1561075200000 | 1449.04 |
1561334400000 | 1454.37 |
1561420800000 | 1457.72 |
1561507200000 | 1455.17 |
1561593600000 | 1450.77 |
1561680000000 | 1470.94 |
1561939200000 | 1472.96 |
1562025600000 | 1464.77 |
1562112000000 | 1464.56 |
1562198400000 | 1458.61 |
1562284800000 | 1434.91 |
1562544000000 | 1440.46 |
1562630400000 | 1418.06 |
1562716800000 | 1426.38 |
1562803200000 | 1417.97 |
1562889600000 | 1431.35 |
1563148800000 | 1442.23 |
1563235200000 | 1444.74 |
1563321600000 | 1435.24 |
1563408000000 | 1420.64 |
1563494400000 | 1431.43 |
1563753600000 | 1434.77 |
1563840000000 | 1454.58 |
1563926400000 | 1446.2 |
1564012800000 | 1431.99 |
1564099200000 | 1422.23 |
1564358400000 | 1422.37 |
1564444800000 | 1404.88 |
1564531200000 | 1399.91 |
1564617600000 | 1378.25 |
1564704000000 | 1330.69 |
1564963200000 | 1319.1 |
1565049600000 | 1303.01 |
1565136000000 | 1306.47 |
1565222400000 | 1341.86 |
1565308800000 | 1323.11 |
1565568000000 | 1324.02 |
1565654400000 | 1336 |
1565740800000 | 1298.55 |
1565827200000 | 1283.75 |
1565913600000 | 1293.01 |
1566172800000 | 1311.77 |
1566259200000 | 1301.04 |
1566345600000 | 1313.8 |
1566432000000 | 1308.96 |
1566518400000 | 1295.24 |
1566777600000 | 1295.19 |
1566864000000 | 1300.3 |
1566950400000 | 1302.44 |
1567036800000 | 1324.17 |
1567123200000 | 1338.64 |
1567382400000 | 1330.93 |
1567468800000 | 1324.24 |
1567555200000 | 1350.12 |
1567641600000 | 1364.64 |
1567728000000 | 1375.56 |
1567987200000 | 1374.14 |
1568073600000 | 1384.5 |
1568160000000 | 1395.56 |
1568246400000 | 1410.66 |
1568332800000 | 1436.91 |
1568592000000 | 1410.82 |
1568678400000 | 1407.99 |
1568764800000 | 1409.18 |
1568851200000 | 1412.27 |
1568937600000 | 1406.51 |
1569196800000 | 1387.18 |
1569283200000 | 1375.08 |
1569369600000 | 1367.81 |
1569456000000 | 1367.56 |
1569542400000 | 1383.45 |
1569801600000 | 1383.47 |
1569888000000 | 1365.73 |
1569974400000 | 1325.98 |
1570060800000 | 1327.1 |
1570147200000 | 1335.23 |
1570406400000 | 1352 |
1570492800000 | 1328.75 |
1570579200000 | 1336.89 |
1570665600000 | 1368.65 |
1570752000000 | 1414.26 |
1571011200000 | 1394.59 |
1571097600000 | 1408.06 |
1571184000000 | 1406.35 |
1571270400000 | 1408.27 |
1571356800000 | 1409.81 |
1571616000000 | 1421.6 |
1571702400000 | 1411.16 |
1571788800000 | 1420.9 |
1571875200000 | 1428.77 |
1571961600000 | 1437.55 |
1572220800000 | 1446.47 |
1572307200000 | 1452.09 |
1572393600000 | 1436.46 |
1572480000000 | 1432.68 |
1572566400000 | 1459.09 |
1572825600000 | 1483.34 |
1572912000000 | 1486.91 |
1572998400000 | 1489.73 |
1573084800000 | 1490.36 |
1573171200000 | 1478.87 |
1573430400000 | 1467.54 |
1573516800000 | 1473.63 |
1573603200000 | 1469.57 |
1573689600000 | 1464.33 |
1573776000000 | 1483.62 |
1574035200000 | 1483.47 |
1574121600000 | 1482.52 |
1574208000000 | 1475.39 |
1574294400000 | 1465.93 |
1574380800000 | 1469.99 |
1574640000000 | 1478.14 |
1574726400000 | 1479.92 |
1574812800000 | 1475.53 |
1574899200000 | 1478.07 |
1574985600000 | 1470.9 |
1575244800000 | 1458.53 |
1575331200000 | 1448.22 |
1575417600000 | 1472.13 |
1575504000000 | 1458.98 |
1575590400000 | 1473.91 |
1575849600000 | 1480.24 |
1575936000000 | 1475.01 |
1576022400000 | 1482.58 |
1576108800000 | 1499.91 |
1576195200000 | 1512.01 |
1576454400000 | 1530.67 |
1576540800000 | 1519.16 |
1576627200000 | 1512.63 |
1576713600000 | 1516.88 |
1576800000000 | 1526.85 |
1577059200000 | 1524.47 |
1577145600000 | 1525.82 |
1577232000000 | 1525.82 |
1577318400000 | 1527.89 |
1577404800000 | 1543 |
1577664000000 | 1538.19 |
1577750400000 | 1543.08 |
1577923200000 | 1549.62 |
1578009600000 | 1527 |
1578268800000 | 1515.92 |
1578355200000 | 1514.2 |
1578441600000 | 1513.63 |
1578528000000 | 1507.84 |
1578614400000 | 1510.1 |
1578873600000 | 1514.28 |
1578960000000 | 1511.45 |
1579046400000 | 1504.89 |
1579132800000 | 1510.05 |
1579219200000 | 1523.06 |
1579478400000 | 1521.46 |
1579564800000 | 1517.97 |
1579651200000 | 1513.57 |
1579737600000 | 1481.84 |
1579824000000 | 1496.37 |
1580083200000 | 1445.67 |
1580169600000 | 1459.31 |
1580256000000 | 1468.16 |
1580342400000 | 1459.32 |
1580428800000 | 1447.24 |
1580688000000 | 1444.03 |
1580774400000 | 1480.62 |
1580860800000 | 1498.69 |
1580947200000 | 1501.51 |
1581033600000 | 1480.79 |
1581292800000 | 1475.13 |
1581379200000 | 1496.02 |
1581465600000 | 1512.66 |
1581552000000 | 1508.62 |
1581638400000 | 1499.43 |
1581897600000 | 1505.53 |
1581984000000 | 1487.82 |
1582070400000 | 1492.52 |
1582156800000 | 1486.41 |
1582243200000 | 1487.19 |
1582502400000 | 1421.24 |
1582588800000 | 1401.6 |
1582675200000 | 1399.74 |
1582761600000 | 1354.28 |
1582848000000 | 1296.57 |
1583107200000 | 1321.1 |
1583193600000 | 1350.63 |
1583280000000 | 1366.32 |
1583366400000 | 1349.86 |
1583452800000 | 1309.8 |
1583712000000 | 1211.09 |
1583798400000 | 1197.02 |
1583884800000 | 1193.97 |
1583971200000 | 1043.42 |
1584057600000 | 1080.15 |
1584316800000 | 1036.37 |
1584403200000 | 1060.75 |
1584489600000 | 1006.13 |
1584576000000 | 1009.95 |
1584662400000 | 1023.35 |
1584921600000 | 990.9 |
1585008000000 | 1094.43 |
1585094400000 | 1114.74 |
1585180800000 | 1143.62 |
1585267200000 | 1105.86 |
1585526400000 | 1139.55 |
1585612800000 | 1162.27 |
1585699200000 | 1118.76 |
1585785600000 | 1125.99 |
1585872000000 | 1113.92 |
1586131200000 | 1155 |
1586217600000 | 1207.89 |
1586304000000 | 1195.38 |
1586390400000 | 1225.29 |
1586476800000 | 1225.29 |
1586736000000 | 1223.21 |
1586822400000 | 1248.68 |
1586908800000 | 1191.69 |
1586995200000 | 1186.4 |
1587081600000 | 1232.73 |
1587340800000 | 1237.91 |
1587427200000 | 1179.66 |
1587513600000 | 1204.6 |
1587600000000 | 1223.17 |
1587686400000 | 1200.93 |
1587945600000 | 1222.87 |
1588032000000 | 1246.08 |
1588118400000 | 1278.1 |
1588204800000 | 1248.18 |
1588291200000 | 1239.01 |
1588550400000 | 1201.85 |
1588636800000 | 1223.14 |
1588723200000 | 1210.73 |
1588809600000 | 1232.6 |
1588896000000 | 1256.6 |
1589155200000 | 1236.59 |
1589241600000 | 1240.79 |
1589328000000 | 1210.19 |
1589414400000 | 1188.41 |
1589500800000 | 1208.95 |
1589760000000 | 1286.82 |
1589846400000 | 1290.19 |
1589932800000 | 1313.05 |
1590019200000 | 1292.82 |
1590105600000 | 1288.78 |
1590364800000 | 1299.47 |
1590451200000 | 1317.26 |
1590537600000 | 1322.88 |
1590624000000 | 1360.92 |
1590710400000 | 1356.22 |
1590969600000 | 1370.13 |
1591056000000 | 1409.07 |
1591142400000 | 1448.49 |
1591228800000 | 1453.75 |
1591315200000 | 1489.63 |
1591574400000 | 1478.6 |
1591660800000 | 1467.68 |
1591747200000 | 1463.93 |
1591833600000 | 1409.51 |
1591920000000 | 1401.35 |
1592179200000 | 1392.76 |
1592265600000 | 1427.04 |
1592352000000 | 1429.76 |
1592438400000 | 1425.65 |
1592524800000 | 1425.48 |
1592784000000 | 1429.67 |
1592870400000 | 1463.96 |
1592956800000 | 1415.91 |
1593043200000 | 1417.45 |
1593129600000 | 1407.46 |
1593388800000 | 1429.5 |
1593475200000 | 1434.41 |
1593561600000 | 1432.19 |
1593648000000 | 1466.39 |
1593734400000 | 1450.75 |
1593993600000 | 1483.96 |
1594080000000 | 1482.76 |
1594166400000 | 1482.81 |
1594252800000 | 1475.28 |
1594339200000 | 1493.49 |
1594598400000 | 1528.83 |
1594684800000 | 1526.78 |
1594771200000 | 1555.73 |
1594857600000 | 1553.15 |
1594944000000 | 1562.56 |
1595203200000 | 1579.01 |
1595289600000 | 1580.69 |
1595376000000 | 1583.22 |
1595462400000 | 1594.05 |
1595548800000 | 1579.4 |
1595808000000 | 1609.59 |
1595894400000 | 1601.68 |
1595980800000 | 1595.39 |
1596067200000 | 1564.04 |
1596153600000 | 1562.94 |
1596412800000 | 1588.29 |
1596499200000 | 1580.03 |
1596585600000 | 1629.43 |
1596672000000 | 1602.05 |
1596758400000 | 1590.3 |
1597017600000 | 1592.05 |
1597104000000 | 1615.29 |
1597190400000 | 1642.97 |
1597276800000 | 1635.75 |
1597363200000 | 1618.43 |
1597622400000 | 1637.09 |
1597708800000 | 1636.99 |
1597795200000 | 1640.66 |
1597881600000 | 1604.2 |
1597968000000 | 1595.46 |
1598227200000 | 1632.13 |
1598313600000 | 1621.38 |
1598400000000 | 1644.66 |
1598486400000 | 1624.67 |
1598572800000 | 1635.65 |
1598832000000 | 1643.09 |
1598918400000 | 1650.33 |
1599004800000 | 1659.1 |
1599091200000 | 1625.88 |
1599177600000 | 1620.6 |
1599436800000 | 1655.58 |
1599523200000 | 1632.51 |
1599609600000 | 1660.68 |
1599696000000 | 1659.03 |
1599782400000 | 1672.43 |
1600041600000 | 1679.19 |
1600128000000 | 1688.35 |
1600214400000 | 1697.31 |
1600300800000 | 1681.97 |
1600387200000 | 1684.87 |
1600646400000 | 1602.34 |
1600732800000 | 1595.4 |
1600819200000 | 1597.55 |
1600905600000 | 1578.95 |
1600992000000 | 1564.48 |
1601251200000 | 1597.27 |
1601337600000 | 1605.24 |
1601424000000 | 1600.85 |
1601510400000 | 1602.07 |
1601596800000 | 1607.87 |
1601856000000 | 1621.44 |
1601942400000 | 1611.72 |
1602028800000 | 1630.18 |
1602115200000 | 1632.58 |
1602201600000 | 1646.26 |
1602460800000 | 1653.68 |
1602547200000 | 1636.78 |
1602633600000 | 1638.46 |
1602720000000 | 1594.47 |
1602806400000 | 1617.11 |
1603065600000 | 1615.14 |
1603152000000 | 1606.75 |
1603238400000 | 1609.87 |
1603324800000 | 1594.07 |
1603411200000 | 1609.86 |
1603670400000 | 1575.66 |
1603756800000 | 1569.64 |
1603843200000 | 1502.39 |
1603929600000 | 1492.51 |
1604016000000 | 1495.91 |
1604275200000 | 1520.84 |
1604361600000 | 1569.75 |
1604448000000 | 1579.5 |
1604534400000 | 1627.02 |
1604620800000 | 1643.63 |
1604880000000 | 1682.13 |
1604966400000 | 1702.77 |
1605052800000 | 1700.27 |
1605139200000 | 1686.22 |
1605225600000 | 1685.08 |
1605484800000 | 1702.83 |
1605571200000 | 1702.09 |
1605657600000 | 1714.86 |
1605744000000 | 1691.58 |
1605830400000 | 1709.51 |
1606089600000 | 1709.65 |
1606176000000 | 1753.25 |
1606262400000 | 1743.58 |
1606348800000 | 1743.87 |
1606435200000 | 1762.99 |
1606694400000 | 1749.86 |
1606780800000 | 1780.37 |
1606867200000 | 1788.66 |
1606953600000 | 1805.15 |
1607040000000 | 1810.69 |
1607299200000 | 1818.05 |
1607385600000 | 1817.53 |
1607472000000 | 1820.77 |
1607558400000 | 1831.59 |
1607644800000 | 1817.42 |
1607904000000 | 1826.11 |
1607990400000 | 1842.76 |
1608076800000 | 1853.01 |
1608163200000 | 1878.02 |
1608249600000 | 1872.14 |
1608508800000 | 1836.44 |
1608595200000 | 1840.93 |
1608681600000 | 1865.28 |
1608768000000 | 1864.65 |
1608854400000 | 1864.65 |
1609113600000 | 1878.12 |
1609200000000 | 1890.71 |
1609286400000 | 1890.93 |
1609372800000 | 1876.57 |
1609718400000 | 1921.48 |
1609804800000 | 1917.64 |
1609891200000 | 1974.86 |
1609977600000 | 2003.67 |
1610064000000 | 2006.68 |
1610323200000 | 1972.94 |
1610409600000 | 1969.63 |
1610496000000 | 1969.52 |
1610582400000 | 1982.63 |
1610668800000 | 1930.19 |
1610928000000 | 1934 |
1611014400000 | 1928.3 |
1611100800000 | 1947.31 |
1611187200000 | 1950.59 |
1611273600000 | 1932.53 |
1611532800000 | 1899.94 |
1611619200000 | 1930.88 |
1611705600000 | 1875.11 |
1611792000000 | 1890.63 |
1611878400000 | 1869.44 |
1612137600000 | 1888.86 |
1612224000000 | 1885.84 |
1612310400000 | 1889.7 |
1612396800000 | 1886.47 |
1612483200000 | 1903.46 |
1612742400000 | 1932.79 |
1612828800000 | 1932.97 |
1612915200000 | 1945.11 |
1613001600000 | 1946.98 |
1613088000000 | 1950.39 |
1613347200000 | 1988.9 |
1613433600000 | 1996.24 |
1613520000000 | 1968.59 |
1613606400000 | 1968.09 |
1613692800000 | 2003.57 |
1613952000000 | 2004.74 |
1614038400000 | 2004.56 |
1614124800000 | 2017.95 |
1614211200000 | 2020.96 |
1614297600000 | 1960.16 |
1614556800000 | 1992.16 |
1614643200000 | 2012.96 |
1614729600000 | 2013.02 |
1614816000000 | 1981.82 |
1614902400000 | 1946.71 |
1615161600000 | 2005.33 |
1615248000000 | 1994.83 |
1615334400000 | 2003.58 |
1615420800000 | 2031.11 |
1615507200000 | 2018.03 |
1615766400000 | 1994.3 |
1615852800000 | 2001.16 |
1615939200000 | 1985.95 |
1616025600000 | 2016.42 |
1616112000000 | 1982.75 |
1616371200000 | 1983.86 |
1616457600000 | 1967.86 |
1616544000000 | 1969 |
1616630400000 | 1958.54 |
1616716800000 | 1999.38 |
1616976000000 | 1996.49 |
1617062400000 | 2011.65 |
1617148800000 | 2008.2 |
1617235200000 | 2012.39 |
1617321600000 | 2012.39 |
1617580800000 | 2020.41 |
1617667200000 | 2052 |
1617753600000 | 2058.58 |
1617840000000 | 2061.65 |
1617926400000 | 2058.15 |
1618185600000 | 2048.22 |
1618272000000 | 2063.32 |
1618358400000 | 2088.1 |
1618444800000 | 2109.51 |
1618531200000 | 2132.31 |
1618790400000 | 2138.89 |
1618876800000 | 2105.76 |
1618963200000 | 2119.37 |
1619049600000 | 2117.68 |
1619136000000 | 2132.41 |
1619395200000 | 2158.67 |
1619481600000 | 2144.54 |
1619568000000 | 2143.86 |
1619654400000 | 2136.9 |
1619740800000 | 2104.2 |
1620000000000 | 2120.87 |
1620086400000 | 2102.01 |
1620172800000 | 2171.86 |
1620259200000 | 2194.98 |
1620345600000 | 2226.8 |
1620604800000 | 2259.54 |
1620691200000 | 2223.47 |
1620777600000 | 2209.97 |
1620864000000 | 2182.31 |
1620950400000 | 2189.1 |
1621209600000 | 2199.31 |
1621296000000 | 2207.99 |
1621382400000 | 2152.99 |
1621468800000 | 2168.96 |
1621555200000 | 2167.17 |
1621814400000 | 2171.92 |
1621900800000 | 2157.72 |
1621987200000 | 2149.62 |
1622073600000 | 2174.94 |
1622160000000 | 2175.29 |
1622419200000 | 2177.46 |
1622505600000 | 2216.82 |
1622592000000 | 2218.12 |
1622678400000 | 2187.72 |
1622764800000 | 2211.08 |
1623024000000 | 2187.77 |
1623110400000 | 2191.59 |
1623196800000 | 2172.03 |
1623283200000 | 2167.09 |
1623369600000 | 2176.98 |
1623628800000 | 2172.12 |
1623715200000 | 2161.97 |
1623801600000 | 2169.15 |
1623888000000 | 2105.05 |
1623974400000 | 2052.64 |
1624233600000 | 2093.16 |
1624320000000 | 2116.73 |
1624406400000 | 2115.26 |
1624492800000 | 2127.94 |
1624579200000 | 2135.47 |
1624838400000 | 2122.81 |
1624924800000 | 2132.17 |
1625011200000 | 2111.23 |
1625097600000 | 2120.57 |
1625184000000 | 2128.02 |
1625443200000 | 2147.19 |
1625529600000 | 2107.37 |
1625616000000 | 2138.9 |
1625702400000 | 2106.17 |
1625788800000 | 2165.52 |
1626048000000 | 2173.86 |
1626134400000 | 2163.13 |
1626220800000 | 2168.53 |
1626307200000 | 2170.87 |
1626393600000 | 2138.48 |
1626652800000 | 2081.68 |
1626739200000 | 2098.47 |
1626825600000 | 2138.75 |
1626912000000 | 2141.87 |
1626998400000 | 2161.6 |
1627257600000 | 2190.27 |
1627344000000 | 2195.82 |
1627430400000 | 2198.05 |
1627516800000 | 2230.05 |
1627603200000 | 2214.6 |
1627862400000 | 2226.03 |
1627948800000 | 2235 |
1628035200000 | 2245.45 |
1628121600000 | 2224.1 |
1628208000000 | 2209.5 |
1628467200000 | 2209.05 |
1628553600000 | 2224.55 |
1628640000000 | 2243.1 |
1628726400000 | 2235.49 |
1628812800000 | 2253.97 |
1629072000000 | 2237.15 |
1629158400000 | 2220.02 |
1629244800000 | 2201.84 |
1629331200000 | 2151.94 |
1629417600000 | 2151.46 |
1629676800000 | 2179.61 |
1629763200000 | 2201.79 |
1629849600000 | 2201.78 |
1629936000000 | 2186.5 |
1630022400000 | 2213.81 |
1630281600000 | 2222.92 |
1630368000000 | 2206.92 |
1630454400000 | 2202.72 |
1630540800000 | 2221.65 |
1630627200000 | 2225.83 |
1630886400000 | 2237.75 |
1630972800000 | 2218.53 |
1631059200000 | 2192.41 |
1631145600000 | 2192.26 |
1631232000000 | 2201.85 |
1631491200000 | 2205.15 |
1631577600000 | 2185.91 |
1631664000000 | 2177.98 |
1631750400000 | 2148.32 |
1631836800000 | 2084.07 |
1632096000000 | 2031.37 |
1632182400000 | 2042.52 |
1632268800000 | 2075.64 |
1632355200000 | 2100.32 |
1632441600000 | 2079.79 |
1632700800000 | 2073.92 |
1632787200000 | 2035.97 |
1632873600000 | 2032.98 |
1632960000000 | 2044.33 |
1633046400000 | 2025.83 |
1633305600000 | 2029.76 |
1633392000000 | 2045.4 |
1633478400000 | 1999.75 |
1633564800000 | 2052.54 |
1633651200000 | 2048.09 |
1633910400000 | 2075.85 |
1633996800000 | 2063.98 |
1634083200000 | 2083.09 |
1634169600000 | 2128.62 |
1634256000000 | 2139.02 |
1634515200000 | 2127.36 |
1634601600000 | 2140.34 |
1634688000000 | 2134.79 |
1634774400000 | 2103.07 |
1634860800000 | 2114.53 |
1635120000000 | 2132.73 |
1635206400000 | 2134.82 |
1635292800000 | 2121.31 |
1635379200000 | 2129.3 |
1635465600000 | 2115.94 |
1635724800000 | 2130.67 |
1635811200000 | 2110.35 |
1635897600000 | 2123.66 |
1635984000000 | 2110 |
1636070400000 | 2109.42 |
1636329600000 | 2134.11 |
1636416000000 | 2125.68 |
1636502400000 | 2120.75 |
1636588800000 | 2144.85 |
1636675200000 | 2141.83 |
1636934400000 | 2123.09 |
1637020800000 | 2114.95 |
1637107200000 | 2113.61 |
1637193600000 | 2106.33 |
1637280000000 | 2110 |
1637539200000 | 2116.24 |
1637625600000 | 2112.04 |
1637712000000 | 2093 |
1637798400000 | 2094.22 |
1637884800000 | 2032.61 |
1638144000000 | 2040.75 |
1638230400000 | 2030.13 |
1638316800000 | 2077.23 |
1638403200000 | 2068.16 |
1638489600000 | 2038.66 |
1638748800000 | 2063.67 |
1638835200000 | 2133.5 |
1638921600000 | 2129.26 |
1639008000000 | 2119.91 |
1639094400000 | 2119.19 |
1639353600000 | 2106.63 |
1639440000000 | 2111.78 |
1639526400000 | 2102.64 |
1639612800000 | 2149.39 |
1639699200000 | 2131.88 |
1639958400000 | 2088.51 |
1640044800000 | 2113.58 |
1640131200000 | 2135.13 |
1640217600000 | 2158.49 |
1640304000000 | 2158.26 |
1640563200000 | 2168.11 |
1640649600000 | 2177.28 |
1640736000000 | 2189.39 |
1640822400000 | 2192 |
1640908800000 | 2196.7 |
1641168000000 | 2182.13 |
1641254400000 | 2222.78 |
1641340800000 | 2255.58 |
1641427200000 | 2218.07 |
1641513600000 | 2237.14 |
1641772800000 | 2204.77 |
1641859200000 | 2223.6 |
1641945600000 | 2276.8 |
1642032000000 | 2285.83 |
1642118400000 | 2243.98 |
1642377600000 | 2256.05 |
1642464000000 | 2223.67 |
1642550400000 | 2262.92 |
1642636800000 | 2266.02 |
1642723200000 | 2208.8 |
1642982400000 | 2113.13 |
1643068800000 | 2129.61 |
1643155200000 | 2175.79 |
1643241600000 | 2165.39 |
1643328000000 | 2123.72 |
1643587200000 | 2119.88 |
1643673600000 | 2162.98 |
1643760000000 | 2188.24 |
1643846400000 | 2169 |
1643932800000 | 2129.57 |
1644192000000 | 2141.99 |
1644278400000 | 2158.1 |
1644364800000 | 2183.39 |
1644451200000 | 2214.64 |
1644537600000 | 2175.84 |
1644796800000 | 2133.67 |
1644883200000 | 2166.69 |
1644969600000 | 2188.99 |
1645056000000 | 2174.84 |
1645142400000 | 2167.7 |
1645401600000 | 2134.08 |
1645488000000 | 2132.94 |
1645574400000 | 2132.27 |
1645660800000 | 2033.25 |
1645747200000 | 2124.83 |
1646006400000 | 2124.69 |
1646092800000 | 2093.75 |
1646179200000 | 2110.99 |
1646265600000 | 2097.17 |
1646352000000 | 2010.61 |
1646611200000 | 1981.62 |
1646697600000 | 1957.2 |
1646784000000 | 2045.35 |
1646870400000 | 2035.72 |
1646956800000 | 2048.67 |
1647216000000 | 2050.99 |
1647302400000 | 2028.82 |
1647388800000 | 2101.52 |
1647475200000 | 2132.63 |
1647561600000 | 2136.12 |
1647820800000 | 2173.52 |
1647907200000 | 2177.16 |
1647993600000 | 2179.64 |
1648080000000 | 2190.16 |
1648166400000 | 2193.78 |
1648425600000 | 2186.01 |
1648512000000 | 2207.26 |
1648598400000 | 2239.73 |
1648684800000 | 2217.65 |
1648771200000 | 2224.33 |
1649030400000 | 2221.03 |
1649116800000 | 2236.22 |
1649203200000 | 2196.05 |
1649289600000 | 2193.58 |
1649376000000 | 2226.69 |
1649635200000 | 2210.7 |
1649721600000 | 2212.27 |
1649808000000 | 2214.71 |
1649894400000 | 2220.92 |
1649980800000 | 2220.92 |
1650240000000 | 2220.46 |
1650326400000 | 2208.85 |
1650412800000 | 2218.24 |
1650499200000 | 2201.48 |
1650585600000 | 2121.88 |
1650844800000 | 2044.51 |
1650931200000 | 2037.78 |
1651017600000 | 2067.17 |
1651104000000 | 2065.07 |
1651190400000 | 2112.85 |
1651449600000 | 2087.81 |
1651536000000 | 2082.43 |
1651622400000 | 2075.85 |
1651708800000 | 2055.07 |
1651795200000 | 2025.68 |
1652054400000 | 1949.93 |
1652140800000 | 1962.37 |
1652227200000 | 2005.18 |
1652313600000 | 1948.67 |
1652400000000 | 1988.51 |
1652659200000 | 1998.86 |
1652745600000 | 2077.16 |
1652832000000 | 2045.83 |
1652918400000 | 2043.73 |
1653004800000 | 2050.78 |
1653264000000 | 2114.86 |
1653350400000 | 2097.35 |
1653436800000 | 2108.44 |
1653523200000 | 2124.03 |
1653609600000 | 2164.65 |
1653868800000 | 2185.97 |
1653955200000 | 2153.43 |
1654041600000 | 2129.04 |
1654128000000 | 2164.2 |
1654214400000 | 2164.48 |
1654473600000 | 2201.98 |
1654560000000 | 2201.02 |
1654646400000 | 2185.88 |
1654732800000 | 2131.21 |
1654819200000 | 2029.22 |
1655078400000 | 1961.73 |
1655164800000 | 1920.21 |
1655251200000 | 1952.49 |
1655337600000 | 1893.76 |
1655424000000 | 1859.33 |
1655683200000 | 1881.11 |
1655769600000 | 1918.46 |
1655856000000 | 1863.9 |
1655942400000 | 1822.02 |
1656028800000 | 1854.86 |
1656288000000 | 1873.93 |
1656374400000 | 1873.09 |
1656460800000 | 1839.04 |
1656547200000 | 1795.51 |
1656633600000 | 1758.51 |
1656892800000 | 1780.99 |
1656979200000 | 1676.94 |
1657065600000 | 1700.35 |
1657152000000 | 1749.19 |
1657238400000 | 1757.76 |
1657497600000 | 1723.76 |
1657584000000 | 1724.54 |
1657670400000 | 1713.97 |
1657756800000 | 1648.33 |
1657843200000 | 1693.2 |
1658102400000 | 1743.19 |
1658188800000 | 1774.92 |
1658275200000 | 1768.26 |
1658361600000 | 1763.07 |
1658448000000 | 1774.27 |
1658707200000 | 1778.17 |
1658793600000 | 1766.32 |
1658880000000 | 1770.41 |
1658966400000 | 1814.41 |
1659052800000 | 1860.46 |
1659312000000 | 1857.66 |
1659398400000 | 1833.74 |
1659484800000 | 1822.69 |
1659571200000 | 1855.48 |
1659657600000 | 1845.63 |
1659916800000 | 1871.07 |
1660003200000 | 1857.09 |
1660089600000 | 1911.25 |
1660176000000 | 1906.8 |
1660262400000 | 1899.5 |
1660521600000 | 1887.27 |
1660608000000 | 1911.09 |
1660694400000 | 1881.66 |
1660780800000 | 1899.27 |
1660867200000 | 1859.52 |
1661126400000 | 1822.55 |
1661212800000 | 1840.89 |
1661299200000 | 1831.7 |
1661385600000 | 1839.64 |
1661472000000 | 1816.95 |
1661731200000 | 1804.75 |
1661817600000 | 1775.45 |
1661904000000 | 1764.35 |
1661990400000 | 1703.6 |
1662076800000 | 1760.22 |
1662336000000 | 1718.58 |
1662422400000 | 1737.45 |
1662508800000 | 1737.7 |
1662595200000 | 1748.35 |
1662681600000 | 1795.83 |
1662940800000 | 1851.52 |
1663027200000 | 1807.83 |
1663113600000 | 1776.86 |
1663200000000 | 1761.69 |
1663286400000 | 1742.94 |
1663545600000 | 1744.95 |
1663632000000 | 1722.05 |
1663718400000 | 1724.34 |
1663804800000 | 1688.31 |
1663891200000 | 1621.16 |
1664150400000 | 1603.84 |
1664236800000 | 1608.6 |
1664323200000 | 1628.14 |
1664409600000 | 1639.9 |
1664496000000 | 1667.83 |
1664755200000 | 1696.29 |
1664841600000 | 1774.81 |
1664928000000 | 1742.21 |
1665014400000 | 1723.11 |
1665100800000 | 1691.07 |
1665360000000 | 1693.72 |
1665446400000 | 1665.68 |
1665532800000 | 1660.06 |
1665619200000 | 1678.7 |
1665705600000 | 1685.3 |
1665964800000 | 1722.03 |
1666051200000 | 1726.85 |
1666137600000 | 1711.33 |
1666224000000 | 1732.76 |
1666310400000 | 1727.84 |
1666569600000 | 1762.51 |
1666656000000 | 1780.52 |
1666742400000 | 1829.28 |
1666828800000 | 1805.38 |
1666915200000 | 1788.13 |
1667174400000 | 1776.27 |
1667260800000 | 1795.88 |
1667347200000 | 1775.07 |
1667433600000 | 1745.45 |
1667520000000 | 1835.51 |
1667779200000 | 1868.88 |
1667865600000 | 1906.57 |
1667952000000 | 1883.57 |
1668038400000 | 1957.41 |
1668124800000 | 2012.92 |
1668384000000 | 2018.82 |
1668470400000 | 2031.06 |
1668556800000 | 2011.17 |
1668643200000 | 1972.99 |
1668729600000 | 2000.93 |
1668988800000 | 1962.48 |
1669075200000 | 1997.19 |
1669161600000 | 2040.56 |
1669248000000 | 2068.35 |
1669334400000 | 2055.9 |
1669593600000 | 2036.65 |
1669680000000 | 2028.59 |
1669766400000 | 2025.32 |
1669852800000 | 2069 |
1669939200000 | 2070.65 |
1670198400000 | 2076.6 |
1670284800000 | 2062.85 |
1670371200000 | 2041.11 |
1670457600000 | 2055.62 |
1670544000000 | 2066.58 |
1670803200000 | 2038.96 |
1670889600000 | 2092.62 |
1670976000000 | 2077.2 |
1671062400000 | 2019.51 |
1671148800000 | 1993.88 |
1671408000000 | 1995.83 |
1671494400000 | 2008.11 |
1671580800000 | 2037.61 |
1671667200000 | 2006.95 |
1671753600000 | 2022.99 |
1672012800000 | 2022.99 |
1672099200000 | 2030.5 |
1672185600000 | 2025.67 |
1672272000000 | 2037.66 |
1672358400000 | 2014.6 |
1672617600000 | 2024.36 |
1672704000000 | 2009.54 |
1672790400000 | 2018.48 |
1672876800000 | 1997.64 |
1672963200000 | 2061.48 |
1673222400000 | 2123.42 |
1673308800000 | 2096.43 |
1673395200000 | 2121.45 |
1673481600000 | 2142.76 |
1673568000000 | 2149.9899 |
1673827200000 | 2145.85 |
1673913600000 | 2157.91 |
1674000000000 | 2183.5 |
1674086400000 | 2140.41 |
1674172800000 | 2164.3 |
1674432000000 | 2172.33 |
1674518400000 | 2168.39 |
1674604800000 | 2170.88 |
1674691200000 | 2168.52 |
1674777600000 | 2162.93 |
1675036800000 | 2166.71 |
1675123200000 | 2150.14 |
1675209600000 | 2153.55 |
1675296000000 | 2178.57 |
1675382400000 | 2161.03 |
1675641600000 | 2108.87 |
1675728000000 | 2121.85 |
1675814400000 | 2142.5 |
1675900800000 | 2136.11 |
1675987200000 | 2075.46 |
1676246400000 | 2104.7199 |
1676332800000 | 2098.18 |
1676419200000 | 2090.66 |
1676505600000 | 2099.7199 |
1676592000000 | 2083.61 |
1676851200000 | 2123.29 |
1676937600000 | 2107.2399 |
1677024000000 | 2080.23 |
1677110400000 | 2064.89 |
1677196800000 | 2023.88 |
1677456000000 | 2059.14 |
1677542400000 | 2067.84 |
1677628800000 | 2097.32 |
1677715200000 | 2091.96 |
1677801600000 | 2123.07 |
1678060800000 | 2092.3 |
1678147200000 | 2039.14 |
1678233600000 | 2046.61 |
1678320000000 | 2032.35 |
1678406400000 | 2036.32 |
1678665600000 | 2005.34 |
1678752000000 | 2031.49 |
1678838400000 | 1913.08 |
1678924800000 | 1945.25 |
1679011200000 | 1934.96 |
1679270400000 | 1993.41 |
1679356800000 | 2000 |
1679443200000 | 2007.38 |
1679529600000 | 2025.73 |
1679616000000 | 1979.61 |
1679875200000 | 1993.63 |
1679961600000 | 2019.2 |
1680048000000 | 2040.86 |
1680134400000 | 2075.46 |
1680220800000 | 2081.69 |
1680480000000 | 2075.94 |
1680566400000 | 2085.12 |
1680652800000 | 2059.79 |
1680739200000 | 2074.12 |
1680825600000 | 2074.12 |
1681084800000 | 2058.56 |
1681171200000 | 2117.64 |
1681257600000 | 2131.39 |
1681344000000 | 2149.7399 |
1681430400000 | 2141.34 |
1681689600000 | 2141.41 |
1681776000000 | 2173.9 |
1681862400000 | 2165.34 |
1681948800000 | 2166.51 |
1682035200000 | 2122.65 |
1682294400000 | 2137.18 |
1682380800000 | 2090.87 |
1682467200000 | 2100.4699 |
1682553600000 | 2086.32 |
1682640000000 | 2114.48 |
1682899200000 | 2104.15 |
1682985600000 | 2065.64 |
1683072000000 | 2097.33 |
1683158400000 | 2074.89 |
1683244800000 | 2117.95 |
1683504000000 | 2120.16 |
1683590400000 | 2106.94 |
1683676800000 | 2100.6 |
1683763200000 | 2068.44 |
1683849600000 | 2063.03 |
1684108800000 | 2081.14 |
1684195200000 | 2061.4 |
1684281600000 | 2047.48 |
1684368000000 | 2039.84 |
1684454400000 | 2057.6 |
1684713600000 | 2051.2 |
1684800000000 | 2035.14 |
1684886400000 | 1993.8 |
1684972800000 | 1975.45 |
1685059200000 | 2006.12 |
1685318400000 | 2005.99 |
1685404800000 | 1987.35 |
1685491200000 | 1944.02 |
1685577600000 | 1984.36 |
1685664000000 | 2042.62 |
1685923200000 | 2025.56 |
1686009600000 | 2032.64 |
1686096000000 | 2034.18 |
1686182400000 | 2051.2 |
1686268800000 | 2032.56 |
1686528000000 | 2027.82 |
1686614400000 | 2075.33 |
1686700800000 | 2112.7199 |
1686787200000 | 2119.4899 |
1686873600000 | 2132.13 |
1687132800000 | 2077.61 |
1687219200000 | 2038.95 |
1687305600000 | 2030.92 |
1687392000000 | 2023.99 |
1687478400000 | 1990.02 |
1687737600000 | 2011.26 |
1687824000000 | 2019.38 |
1687910400000 | 2010.35 |
1687996800000 | 2008.68 |
1688083200000 | 2034.2 |
1688342400000 | 2057.12 |
1688428800000 | 2061.04 |
1688515200000 | 2031.44 |
1688601600000 | 1967.38 |
1688688000000 | 2009.28 |
1688947200000 | 2009.23 |
1689033600000 | 2039.98 |
1689120000000 | 2123.77 |
1689206400000 | 2161.11 |
1689292800000 | 2150.71 |
1689552000000 | 2114.96 |
1689638400000 | 2131.42 |
1689724800000 | 2112.69 |
1689811200000 | 2130.7399 |
1689897600000 | 2105.63 |
1690156800000 | 2109.92 |
1690243200000 | 2154.95 |
1690329600000 | 2129 |
1690416000000 | 2136.4 |
1690502400000 | 2144.36 |
1690761600000 | 2147.64 |
1690848000000 | 2116.73 |
1690934400000 | 2063.79 |
1691020800000 | 2053.62 |
1691107200000 | 2077.44 |
1691366400000 | 2066.14 |
1691452800000 | 2029.59 |
1691539200000 | 2050.28 |
1691625600000 | 2069.81 |
1691712000000 | 2031.51 |
1691971200000 | 2003.6 |
1692057600000 | 1982.17 |
1692144000000 | 1976.23 |
1692230400000 | 1979.36 |
1692316800000 | 1956.95 |
1692576000000 | 1961.19 |
1692662400000 | 1978.36 |
1692748800000 | 1988.31 |
1692835200000 | 1979.66 |
1692921600000 | 1966.25 |
1693180800000 | 1985.24 |
1693267200000 | 2020.81 |
1693353600000 | 2049.66 |
1693440000000 | 2048.21 |
1693526400000 | 2056.3 |
1693785600000 | 2056.46 |
1693872000000 | 2023.5 |
1693958400000 | 2021.25 |
1694044800000 | 1993.87 |
1694131200000 | 1989.66 |
1694390400000 | 2024.43 |
1694476800000 | 1999.37 |
1694563200000 | 1995.11 |
1694649600000 | 2036.8 |
1694736000000 | 2062.64 |
1694995200000 | 2038.48 |
1695081600000 | 2037.89 |
1695168000000 | 2059.2399 |
1695254400000 | 2000.21 |
1695340800000 | 2000.68 |
1695600000000 | 1972.38 |
1695686400000 | 1962.5 |
1695772800000 | 1951.47 |
1695859200000 | 1988.77 |
1695945600000 | 2007.18 |
1696204800000 | 1959.95 |
1696291200000 | 1923.72 |
1696377600000 | 1917.57 |
1696464000000 | 1922.44 |
1696550400000 | 1940.64 |
1696809600000 | 1937.2 |
1696896000000 | 1999.44 |
1696982400000 | 2007.46 |
1697068800000 | 1989.28 |
1697155200000 | 1965.15 |
1697414400000 | 1991.35 |
1697500800000 | 1983.93 |
1697587200000 | 1940.58 |
1697673600000 | 1927.03 |
1697760000000 | 1880.19 |
1698019200000 | 1874.57 |
1698105600000 | 1896.88 |
1698192000000 | 1909.82 |
1698278400000 | 1917.11 |
1698364800000 | 1942.01 |
1698624000000 | 1954.35 |
1698710400000 | 1958.62 |
1698796800000 | 1949.49 |
1698883200000 | 1998.36 |
1698969600000 | 2023.36 |
1699228800000 | 2024.23 |
1699315200000 | 1988.79 |
1699401600000 | 1991.33 |
1699488000000 | 2016.06 |
1699574400000 | 1992.77 |
1699833600000 | 2008.86 |
1699920000000 | 2086.51 |
1700006400000 | 2114.31 |
1700092800000 | 2091.39 |
1700179200000 | 2118.75 |
1700438400000 | 2134.8 |
1700524800000 | 2133.12 |
1700611200000 | 2113.16 |
1700697600000 | 2126.28 |
1700784000000 | 2139.48 |
1701043200000 | 2127.56 |
1701129600000 | 2135.83 |
1701216000000 | 2131.21 |
1701302400000 | 2122.26 |
1701388800000 | 2156.7 |
1701648000000 | 2121.45 |
1701734400000 | 2116.18 |
1701820800000 | 2136.84 |
1701907200000 | 2150.01 |
1701993600000 | 2131.89 |
1702252800000 | 2121.93 |
1702339200000 | 2123.88 |
1702425600000 | 2131.17 |
1702512000000 | 2206.4899 |
1702598400000 | 2204.68 |
1702857600000 | 2211.38 |
1702944000000 | 2245.69 |
1703030400000 | 2241.4 |
1703116800000 | 2241.36 |
1703203200000 | 2254.82 |
1703462400000 | 2254.82 |
1703548800000 | 2255.39 |
1703635200000 | 2277.84 |
1703721600000 | 2275.28 |
1703808000000 | 2264.88 |
1704153600000 | 2239.17 |
1704240000000 | 2186.31 |
1704326400000 | 2196.69 |
1704412800000 | 2192.31 |
1704672000000 | 2187.18 |
1704758400000 | 2155.85 |
1704844800000 | 2150.78 |
1704931200000 | 2139.09 |
1705017600000 | 2162.7199 |
1705276800000 | 2144.43 |
1705363200000 | 2120.56 |
1705449600000 | 2074.38 |
1705536000000 | 2088.4 |
1705622400000 | 2067.3 |
1705881600000 | 2055.68 |
1705968000000 | 2058.67 |
1706054400000 | 2104.43 |
1706140800000 | 2104.35 |
1706227200000 | 2137.32 |
1706486400000 | 2131.73 |
1706572800000 | 2118.83 |
1706659200000 | 2135.85 |
1706745600000 | 2115.7199 |
1706832000000 | 2089.2 |
1707091200000 | 2050.67 |
1707177600000 | 2080.34 |
1707264000000 | 2065.89 |
1707350400000 | 2048.87 |
1707436800000 | 2033.92 |
1707696000000 | 2052.25 |
1707782400000 | 2028.76 |
1707868800000 | 2035.66 |
1707955200000 | 2052.8 |
1708041600000 | 2086.64 |
1708300800000 | 2074.87 |
1708387200000 | 2103.67 |
1708473600000 | 2089.03 |
1708560000000 | 2094.33 |
1708646400000 | 2113.46 |
1708905600000 | 2094.92 |
1708992000000 | 2111.19 |
1709078400000 | 2092.23 |
1709164800000 | 2091.55 |
1709251200000 | 2110.41 |
1709510400000 | 2104.17 |
1709596800000 | 2097.36 |
1709683200000 | 2123.48 |
1709769600000 | 2170.48 |
1709856000000 | 2176.56 |
1710115200000 | 2162.43 |
1710201600000 | 2181.11 |
1710288000000 | 2204.56 |
1710374400000 | 2177.94 |
1710460800000 | 2191.32 |
1710720000000 | 2183.75 |
1710806400000 | 2194.09 |
1710892800000 | 2203.06 |
1710979200000 | 2234.58 |
1711065600000 | 2216.85 |
1711324800000 | 2222.45 |
1711411200000 | 2213.92 |
1711497600000 | 2224.2399 |
1711584000000 | 2226.2 |
1711670400000 | 2226.2 |
1711929600000 | 2213.48 |
1712016000000 | 2237.87 |
1712102400000 | 2263.98 |
1712188800000 | 2281.52 |
1712275200000 | 2244.7199 |
1712534400000 | 2276.33 |
1712620800000 | 2288.85 |
1712707200000 | 2261.65 |
1712793600000 | 2238.01 |
1712880000000 | 2243.08 |
1713139200000 | 2241.37 |
1713225600000 | 2197.42 |
1713312000000 | 2220.26 |
1713398400000 | 2228.27 |
1713484800000 | 2234.3 |
1713744000000 | 2228.02 |
1713830400000 | 2231.7199 |
1713916800000 | 2237.51 |
1714003200000 | 2250.28 |
1714089600000 | 2270.32 |
1714348800000 | 2294.13 |
1714435200000 | 2274.92 |
1714521600000 | 2267.41 |
1714608000000 | 2261.03 |
1714694400000 | 2289.01 |
1714953600000 | 2301.84 |
1715040000000 | 2332.53 |
1715126400000 | 2315.83 |
1715212800000 | 2334.98 |
1715299200000 | 2341.37 |
1715558400000 | 2344.32 |
1715644800000 | 2354.37 |
1715731200000 | 2362.89 |
1715817600000 | 2365.1 |
1715904000000 | 2387.86 |
1716163200000 | 2404.3 |
1716249600000 | 2409.7 |
1716336000000 | 2368.91 |
1716422400000 | 2359.38 |
1716508800000 | 2358.8 |
1716768000000 | 2373.53 |
1716854400000 | 2365.09 |
1716940800000 | 2317.08 |
1717027200000 | 2336.9899 |
1717113600000 | 2342.38 |
1717372800000 | 2346.01 |
1717459200000 | 2318 |
1717545600000 | 2314.75 |
1717632000000 | 2331.04 |
1717718400000 | 2308.54 |
1717977600000 | 2296.33 |
1718064000000 | 2268.4 |
1718150400000 | 2307.39 |
1718236800000 | 2260.69 |
1718323200000 | 2212.52 |
1718582400000 | 2213.08 |
1718668800000 | 2239.52 |
1718755200000 | 2243.21 |
1718841600000 | 2267.91 |
1718928000000 | 2238.45 |
1719187200000 | 2266.68 |
1719273600000 | 2263.26 |
1719360000000 | 2244.84 |
1719446400000 | 2237.27 |
1719532800000 | 2226.06 |
1719792000000 | 2231.08 |
1719878400000 | 2227.52 |
1719964800000 | 2275.12 |
1720051200000 | 2286.32 |
1720137600000 | 2273.77 |
1720396800000 | 2268.37 |
1720483200000 | 2247.9899 |
1720569600000 | 2254.78 |
1720656000000 | 2277.64 |
1720742400000 | 2303.29 |
1721001600000 | 2264.44 |
1721088000000 | 2238.06 |
1721174400000 | 2255.39 |
1721260800000 | 2244.73 |
1721347200000 | 2200.77 |
1721606400000 | 2220.9899 |
1721692800000 | 2187.43 |
1721779200000 | 2195.08 |
1721865600000 | 2193.17 |
1721952000000 | 2205.48 |
1722211200000 | 2183.4699 |
1722297600000 | 2172.95 |
1722384000000 | 2209.96 |
1722470400000 | 2168.55 |
1722556800000 | 2143.93 |
1722816000000 | 2113.3 |
1722902400000 | 2096.31 |
1722988800000 | 2123.5 |
1723075200000 | 2114.61 |
1723161600000 | 2126.29 |
1723420800000 | 2127.73 |
1723507200000 | 2130.29 |
1723593600000 | 2134.16 |
1723680000000 | 2150.29 |
1723766400000 | 2156.51 |
1724025600000 | 2195.44 |
1724112000000 | 2199.45 |
1724198400000 | 2219.62 |
1724284800000 | 2205.77 |
1724371200000 | 2235.21 |
1724630400000 | 2238.77 |
1724716800000 | 2244.02 |
1724803200000 | 2238.55 |
1724889600000 | 2245.25 |
1724976000000 | 2243.5 |
1725235200000 | 2237.37 |
1725321600000 | 2195.37 |
1725408000000 | 2192.06 |
1725494400000 | 2167.9899 |
1725580800000 | 2143.8 |
1725840000000 | 2151.67 |
1725926400000 | 2141.04 |
1726012800000 | 2145.9 |
1726099200000 | 2175.67 |
1726185600000 | 2209.9899 |
1726444800000 | 2215 |
1726531200000 | 2233.38 |
1726617600000 | 2223.5 |
1726704000000 | 2276.84 |
1726790400000 | 2230.58 |
1727049600000 | 2248.62 |
1727136000000 | 2310.93 |
1727222400000 | 2320.07 |
1727308800000 | 2376.94 |
1727395200000 | 2417.2 |
1727654400000 | 2400 |
1727740800000 | 2367.73 |
1727827200000 | 2368.5 |
1727913600000 | 2330.32 |
1728000000000 | 2336.41 |
1728259200000 | 2335.09 |
1728345600000 | 2277.09 |
1728432000000 | 2285.4 |
1728518400000 | 2282.66 |
1728604800000 | 2296.85 |
1728864000000 | 2288.89 |
1728950400000 | 2252.14 |
1729036800000 | 2240.4 |
1729123200000 | 2228.83 |
1729209600000 | 2256.65 |
1729468800000 | 2233.35 |
1729555200000 | 2229.27 |
1729641600000 | 2198.9899 |
1729728000000 | 2192.78 |
1729814400000 | 2220.19 |
1730073600000 | 2229.5 |
1730160000000 | 2221.83 |
1730246400000 | 2198.95 |
1730332800000 | 2174.67 |
STOXX Developed Europe Basic Materials | STOXX Developed World | |
---|---|---|
2017 | 35.151503977732 | 23.113872766402 |
2018 | -15.818926183996 | -8.3383852241122 |
2019 | 25.003531850543 | 28.24968964734 |
2020 | 21.430463446143 | 16.547642917799 |
2021 | 16.988692985805 | 21.573043967576 |
2022 | -8.289707288205 | -18.142049960348 |
2023 | 12.423309838183 | 24.27441591798 |
2024 | -4.7319327347917 | 20.417395502281 |
Methodology
The STOXX Developed Europe Basic Materials Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Europe in the ICB Basic Materials Industry. STOXX Developed Europe 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1213353258 | SWDE55R | .SWDE55R | |
Gross Return EUR | CH1213353266 | SWDE55GR | .SWDE55GR | |
Price EUR | CH1213353274 | SWDE55P | .SWDE55P | |
Net Return USD | CH1213353225 | SWDE55V | .SWDE55V | |
Gross Return USD | CH1213353233 | SWDE55GV | .SWDE55GV | |
Price USD | CH1213353241 | SWDE55L | .SWDE55L |
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 |
---|---|---|---|
AIR LIQUIDE | Chemicals | France | 21.575% |
RIO TINTO | Basic Resources | UK | 14.449% |
GLENCORE PLC | Basic Resources | UK | 10.842% |
BASF | Chemicals | Germany | 9.031% |
ANGLO AMERICAN | Basic Resources | UK | 8.032% |
GIVAUDAN | Chemicals | Switzerland | 7.867% |
UPM KYMMENE | Basic Resources | Finland | 3.258% |
SYMRISE | Chemicals | Germany | 3.151% |
AKZO NOBEL | Chemicals | Netherlands | 2.263% |
ANTOFAGASTA | Basic Resources | UK | 1.803% |
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 Developed Europe 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.