Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX US Basic Materials
Index Description
The STOXX US Basic Materials Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from US in the ICB Basic Materials Industry. STOXX US Basic Materials Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX US Basic Materials | 825.4 | 738.0 | 38.8 | 21.4 | 221.6 | 4.6 | 30.0 | 0.6 | 6.5 |
STOXX US | 55,522.3 | 53,092.6 | 91.9 | 34.0 | 3,608.4 | 0.6 | 6.8 | 0.0 | 2.2 |
Supersector weighting (top 10)
Chemicals | 64.2 |
---|---|
Basic Resources | 35.8 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX US Basic Materials | 0.9 | 9.8 | 14.2 | 14.6 | 66.4 | N/A | N/A | 14.2 | 4.6 | 10.7 |
STOXX US | 6.1 | 27.7 | 33.7 | 33.7 | 102.4 | N/A | N/A | 33.7 | 10.1 | 15.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX US Basic Materials | N/A | N/A | 13.6 | 20.3 | 25.5 | N/A | N/A | 0.7 | 0.0 | 0.4 |
STOXX US | N/A | N/A | 12.5 | 18.1 | 21.6 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX US Basic Materials | 0.5 | 0.6 | 0.6 | 0.8 | 0.8 | 11.3 | 11.8 | 11.6 | 13.2 | 14.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX US Basic Materials | 0.5 | 0.6 | 0.7 | 0.9 | 1.0 | -5.6 | -1.4 | -1.4 | -0.4 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
INDUSTRY INDICES
STOXX US 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 US Basic Materials | 36.9 | 23.8 | 25.0 | 25.0 | 3.4 | 1.5 | 2.6 | 32.6 |
STOXX US | 31.6 | 25.5 | 29.2 | 29.2 | 5.7 | 1.2 | 3.3 | 19.5 |
Performance and annual returns
STOXX US Basic Materials | |
---|---|
1222041600000 | 1000 |
1222128000000 | 963.02 |
1222214400000 | 948.56 |
1222300800000 | 942.9 |
1222387200000 | 911.65 |
1222646400000 | 822.4 |
1222732800000 | 853.14 |
1222819200000 | 832.38 |
1222905600000 | 752.44 |
1222992000000 | 754.51 |
1223251200000 | 723.08 |
1223337600000 | 674.02 |
1223424000000 | 694.16 |
1223510400000 | 643.22 |
1223596800000 | 630.97 |
1223856000000 | 722.84 |
1223942400000 | 699.7 |
1224028800000 | 610.56 |
1224115200000 | 637.71 |
1224201600000 | 634.59 |
1224460800000 | 693.02 |
1224547200000 | 644.44 |
1224633600000 | 587.28 |
1224720000000 | 574.81 |
1224806400000 | 554.34 |
1225065600000 | 520.64 |
1225152000000 | 585.02 |
1225238400000 | 605.17 |
1225324800000 | 629.54 |
1225411200000 | 634.26 |
1225670400000 | 627.89 |
1225756800000 | 668.25 |
1225843200000 | 620.14 |
1225929600000 | 577.57 |
1226016000000 | 602.23 |
1226275200000 | 600.69 |
1226361600000 | 571.68 |
1226448000000 | 528.34 |
1226534400000 | 584.13 |
1226620800000 | 550.43 |
1226880000000 | 534.22 |
1226966400000 | 531.01 |
1227052800000 | 490.76 |
1227139200000 | 446.74 |
1227225600000 | 491.52 |
1227484800000 | 526.49 |
1227571200000 | 538.03 |
1227657600000 | 560.04 |
1227744000000 | 560.04 |
1227830400000 | 561.55 |
1228089600000 | 498.63 |
1228176000000 | 522.99 |
1228262400000 | 512.57 |
1228348800000 | 505.77 |
1228435200000 | 522.18 |
1228694400000 | 568.62 |
1228780800000 | 566.65 |
1228867200000 | 590.41 |
1228953600000 | 565.94 |
1229040000000 | 575.79 |
1229299200000 | 572.96 |
1229385600000 | 610.15 |
1229472000000 | 615.47 |
1229558400000 | 582.32 |
1229644800000 | 579 |
1229904000000 | 558.16 |
1229990400000 | 558.14 |
1230076800000 | 558.82 |
1230163200000 | 558.82 |
1230249600000 | 570.89 |
1230508800000 | 566.93 |
1230595200000 | 583.7 |
1230681600000 | 594.04 |
1230854400000 | 622.38 |
1231113600000 | 625.19 |
1231200000000 | 641.76 |
1231286400000 | 605.46 |
1231372800000 | 618.34 |
1231459200000 | 605.06 |
1231718400000 | 578.31 |
1231804800000 | 582.27 |
1231891200000 | 555.15 |
1231977600000 | 573.17 |
1232064000000 | 583.75 |
1232323200000 | 583.75 |
1232409600000 | 553.34 |
1232496000000 | 573.26 |
1232582400000 | 562.82 |
1232668800000 | 576.6 |
1232928000000 | 568.12 |
1233014400000 | 573.33 |
1233100800000 | 596.53 |
1233187200000 | 577.9 |
1233273600000 | 557.2 |
1233532800000 | 548.5 |
1233619200000 | 560.19 |
1233705600000 | 572.76 |
1233792000000 | 589.32 |
1233878400000 | 614.47 |
1234137600000 | 612.81 |
1234224000000 | 584.01 |
1234310400000 | 588.13 |
1234396800000 | 597.14 |
1234483200000 | 591.25 |
1234742400000 | 591.25 |
1234828800000 | 560.73 |
1234915200000 | 560.5 |
1235001600000 | 554.83 |
1235088000000 | 556.84 |
1235347200000 | 517.4 |
1235433600000 | 534.25 |
1235520000000 | 524.46 |
1235606400000 | 520.57 |
1235692800000 | 518.28 |
1235952000000 | 478.93 |
1236038400000 | 489.36 |
1236124800000 | 513.29 |
1236211200000 | 494.97 |
1236297600000 | 500.61 |
1236556800000 | 493.27 |
1236643200000 | 527.99 |
1236729600000 | 541.25 |
1236816000000 | 552.78 |
1236902400000 | 559.62 |
1237161600000 | 557.89 |
1237248000000 | 559.42 |
1237334400000 | 578.9 |
1237420800000 | 594.23 |
1237507200000 | 582.87 |
1237766400000 | 615.96 |
1237852800000 | 617.01 |
1237939200000 | 623.44 |
1238025600000 | 645.33 |
1238112000000 | 631.22 |
1238371200000 | 602.7 |
1238457600000 | 606.36 |
1238544000000 | 629 |
1238630400000 | 648.81 |
1238716800000 | 658.06 |
1238976000000 | 644.65 |
1239062400000 | 623.96 |
1239148800000 | 631.27 |
1239235200000 | 658.75 |
1239321600000 | 658.75 |
1239580800000 | 666.26 |
1239667200000 | 654.12 |
1239753600000 | 666.6 |
1239840000000 | 666.7 |
1239926400000 | 663.69 |
1240185600000 | 628.24 |
1240272000000 | 645.48 |
1240358400000 | 650.19 |
1240444800000 | 643.62 |
1240531200000 | 674.94 |
1240790400000 | 658.91 |
1240876800000 | 649.44 |
1240963200000 | 667.65 |
1241049600000 | 682.7 |
1241136000000 | 686.77 |
1241395200000 | 727.11 |
1241481600000 | 720.94 |
1241568000000 | 728.17 |
1241654400000 | 707.13 |
1241740800000 | 723.53 |
1242000000000 | 707.94 |
1242086400000 | 712.19 |
1242172800000 | 675.15 |
1242259200000 | 685.56 |
1242345600000 | 679.63 |
1242604800000 | 707.76 |
1242691200000 | 718.61 |
1242777600000 | 722.71 |
1242864000000 | 704.36 |
1242950400000 | 711.94 |
1243209600000 | 711.94 |
1243296000000 | 730.61 |
1243382400000 | 713.34 |
1243468800000 | 728.87 |
1243555200000 | 747.68 |
1243814400000 | 780.38 |
1243900800000 | 780.92 |
1243987200000 | 748.97 |
1244073600000 | 766.65 |
1244160000000 | 757.23 |
1244419200000 | 748.58 |
1244505600000 | 766.72 |
1244592000000 | 767.45 |
1244678400000 | 778.1 |
1244764800000 | 763.79 |
1245024000000 | 733.04 |
1245110400000 | 719.9 |
1245196800000 | 707.79 |
1245283200000 | 712.46 |
1245369600000 | 712.41 |
1245628800000 | 667.83 |
1245715200000 | 682.65 |
1245801600000 | 693.32 |
1245888000000 | 710.68 |
1245974400000 | 709.9 |
1246233600000 | 715.72 |
1246320000000 | 704.97 |
1246406400000 | 707.5 |
1246492800000 | 688.96 |
1246579200000 | 688.96 |
1246838400000 | 677.37 |
1246924800000 | 658.01 |
1247011200000 | 656.37 |
1247097600000 | 666.17 |
1247184000000 | 664.85 |
1247443200000 | 680.52 |
1247529600000 | 686.58 |
1247616000000 | 713.02 |
1247702400000 | 729.93 |
1247788800000 | 734 |
1248048000000 | 748.52 |
1248134400000 | 755.1 |
1248220800000 | 753.96 |
1248307200000 | 774.86 |
1248393600000 | 781.3 |
1248652800000 | 784.37 |
1248739200000 | 774.92 |
1248825600000 | 752.25 |
1248912000000 | 773.52 |
1248998400000 | 787.01 |
1249257600000 | 815.82 |
1249344000000 | 812.55 |
1249430400000 | 815.97 |
1249516800000 | 815.16 |
1249603200000 | 821.01 |
1249862400000 | 806.33 |
1249948800000 | 801.27 |
1250035200000 | 811.86 |
1250121600000 | 830.51 |
1250208000000 | 811.46 |
1250467200000 | 777.63 |
1250553600000 | 791.23 |
1250640000000 | 801.9 |
1250726400000 | 806.02 |
1250812800000 | 826.84 |
1251072000000 | 820.64 |
1251158400000 | 816.31 |
1251244800000 | 810.03 |
1251331200000 | 814.67 |
1251417600000 | 822.06 |
1251676800000 | 806.61 |
1251763200000 | 788.06 |
1251849600000 | 797.72 |
1251936000000 | 815.98 |
1252022400000 | 824.4 |
1252281600000 | 824.4 |
1252368000000 | 835.07 |
1252454400000 | 833.44 |
1252540800000 | 846.87 |
1252627200000 | 848.69 |
1252886400000 | 855.58 |
1252972800000 | 872.91 |
1253059200000 | 887.46 |
1253145600000 | 883.66 |
1253232000000 | 879.42 |
1253491200000 | 873.6 |
1253577600000 | 886.32 |
1253664000000 | 868.15 |
1253750400000 | 851.05 |
1253836800000 | 841.4 |
1254096000000 | 857.3 |
1254182400000 | 857.05 |
1254268800000 | 855.04 |
1254355200000 | 821.6 |
1254441600000 | 818.58 |
1254700800000 | 834.27 |
1254787200000 | 855.5 |
1254873600000 | 861.78 |
1254960000000 | 880.91 |
1255046400000 | 881.55 |
1255305600000 | 882.82 |
1255392000000 | 889.38 |
1255478400000 | 908.32 |
1255564800000 | 910.67 |
1255651200000 | 901.11 |
1255910400000 | 916.63 |
1255996800000 | 906.45 |
1256083200000 | 901.49 |
1256169600000 | 912.3 |
1256256000000 | 895.23 |
1256515200000 | 876.68 |
1256601600000 | 863.84 |
1256688000000 | 834.26 |
1256774400000 | 865.66 |
1256860800000 | 836.34 |
1257120000000 | 844.38 |
1257206400000 | 860.07 |
1257292800000 | 860.2 |
1257379200000 | 878.55 |
1257465600000 | 883.17 |
1257724800000 | 912.73 |
1257811200000 | 907.61 |
1257897600000 | 915.1 |
1257984000000 | 900.5 |
1258070400000 | 910.78 |
1258329600000 | 933.04 |
1258416000000 | 941.18 |
1258502400000 | 937.52 |
1258588800000 | 924.76 |
1258675200000 | 924.39 |
1258934400000 | 933.78 |
1259020800000 | 931.48 |
1259107200000 | 948.81 |
1259193600000 | 948.81 |
1259280000000 | 924.4 |
1259539200000 | 928.62 |
1259625600000 | 945.17 |
1259712000000 | 956.75 |
1259798400000 | 941.14 |
1259884800000 | 917.13 |
1260144000000 | 914.56 |
1260230400000 | 895.54 |
1260316800000 | 912.43 |
1260403200000 | 910.09 |
1260489600000 | 908.55 |
1260748800000 | 921.66 |
1260835200000 | 914.27 |
1260921600000 | 923.4 |
1261008000000 | 898.49 |
1261094400000 | 900.88 |
1261353600000 | 908.46 |
1261440000000 | 913.79 |
1261526400000 | 929.66 |
1261612800000 | 936.98 |
1261699200000 | 936.98 |
1261958400000 | 938.38 |
1262044800000 | 936 |
1262131200000 | 937.89 |
1262217600000 | 928.16 |
1262563200000 | 952.38 |
1262649600000 | 953.53 |
1262736000000 | 971.75 |
1262822400000 | 967.88 |
1262908800000 | 981.66 |
1263168000000 | 984.61 |
1263254400000 | 962.98 |
1263340800000 | 972.7 |
1263427200000 | 961.69 |
1263513600000 | 955.1 |
1263772800000 | 955.1 |
1263859200000 | 969.79 |
1263945600000 | 952.37 |
1264032000000 | 909.9 |
1264118400000 | 890.8 |
1264377600000 | 897.54 |
1264464000000 | 883.11 |
1264550400000 | 874.37 |
1264636800000 | 855.86 |
1264723200000 | 840.91 |
1264982400000 | 875.24 |
1265068800000 | 882.34 |
1265155200000 | 872.69 |
1265241600000 | 835.91 |
1265328000000 | 849.29 |
1265587200000 | 837.01 |
1265673600000 | 857.77 |
1265760000000 | 851.91 |
1265846400000 | 868.95 |
1265932800000 | 869.41 |
1266192000000 | 869.41 |
1266278400000 | 893.23 |
1266364800000 | 891.04 |
1266451200000 | 902.05 |
1266537600000 | 909.09 |
1266796800000 | 903.63 |
1266883200000 | 885.35 |
1266969600000 | 884.48 |
1267056000000 | 891.41 |
1267142400000 | 893.98 |
1267401600000 | 910.63 |
1267488000000 | 922.94 |
1267574400000 | 928.69 |
1267660800000 | 929.31 |
1267747200000 | 946.67 |
1268006400000 | 948.53 |
1268092800000 | 944.76 |
1268179200000 | 944.19 |
1268265600000 | 946.75 |
1268352000000 | 954.21 |
1268611200000 | 950.24 |
1268697600000 | 967.14 |
1268784000000 | 969.81 |
1268870400000 | 964.28 |
1268956800000 | 954.02 |
1269216000000 | 967.05 |
1269302400000 | 980.85 |
1269388800000 | 975.32 |
1269475200000 | 954.63 |
1269561600000 | 965.03 |
1269820800000 | 980.4 |
1269907200000 | 981.71 |
1269993600000 | 977.9 |
1270080000000 | 996.08 |
1270166400000 | 996.08 |
1270425600000 | 1010.44 |
1270512000000 | 1012.71 |
1270598400000 | 1010.62 |
1270684800000 | 1012.5 |
1270771200000 | 1015.61 |
1271030400000 | 1009.27 |
1271116800000 | 1009.07 |
1271203200000 | 1016.38 |
1271289600000 | 1014.5 |
1271376000000 | 994.21 |
1271635200000 | 991.72 |
1271721600000 | 993.86 |
1271808000000 | 990.07 |
1271894400000 | 1001.99 |
1271980800000 | 1011.09 |
1272240000000 | 1015 |
1272326400000 | 983.31 |
1272412800000 | 989.29 |
1272499200000 | 999.73 |
1272585600000 | 983.55 |
1272844800000 | 978.71 |
1272931200000 | 946.63 |
1273017600000 | 943.26 |
1273104000000 | 920.29 |
1273190400000 | 910.38 |
1273449600000 | 956.61 |
1273536000000 | 946.5 |
1273622400000 | 968.56 |
1273708800000 | 952.53 |
1273795200000 | 932.11 |
1274054400000 | 924.82 |
1274140800000 | 912.16 |
1274227200000 | 904.16 |
1274313600000 | 863.62 |
1274400000000 | 886.61 |
1274659200000 | 872.97 |
1274745600000 | 886.53 |
1274832000000 | 881.63 |
1274918400000 | 923.98 |
1275004800000 | 907.75 |
1275264000000 | 907.75 |
1275350400000 | 880.93 |
1275436800000 | 907.99 |
1275523200000 | 893.7 |
1275609600000 | 856.85 |
1275868800000 | 841.68 |
1275955200000 | 864.7 |
1276041600000 | 864.44 |
1276128000000 | 897.65 |
1276214400000 | 907.65 |
1276473600000 | 901.06 |
1276560000000 | 925.44 |
1276646400000 | 927.57 |
1276732800000 | 925.38 |
1276819200000 | 930.72 |
1277078400000 | 935.13 |
1277164800000 | 914.53 |
1277251200000 | 915.13 |
1277337600000 | 894.25 |
1277424000000 | 914.33 |
1277683200000 | 901.1 |
1277769600000 | 867.64 |
1277856000000 | 858.09 |
1277942400000 | 851.41 |
1278028800000 | 848.92 |
1278288000000 | 848.92 |
1278374400000 | 850.3 |
1278460800000 | 886.59 |
1278547200000 | 900.19 |
1278633600000 | 919.28 |
1278892800000 | 902.64 |
1278979200000 | 917.91 |
1279065600000 | 914.44 |
1279152000000 | 911.49 |
1279238400000 | 884.87 |
1279497600000 | 886.49 |
1279584000000 | 914.85 |
1279670400000 | 910.2 |
1279756800000 | 935.67 |
1279843200000 | 952.71 |
1280102400000 | 957.21 |
1280188800000 | 947.19 |
1280275200000 | 943.19 |
1280361600000 | 945.99 |
1280448000000 | 950.76 |
1280707200000 | 975.28 |
1280793600000 | 968 |
1280880000000 | 983.05 |
1280966400000 | 982.84 |
1281052800000 | 978.5 |
1281312000000 | 984.37 |
1281398400000 | 974.94 |
1281484800000 | 943.48 |
1281571200000 | 951.41 |
1281657600000 | 946.07 |
1281916800000 | 952.16 |
1282003200000 | 976.26 |
1282089600000 | 982.23 |
1282176000000 | 962.55 |
1282262400000 | 958.66 |
1282521600000 | 950.91 |
1282608000000 | 929.01 |
1282694400000 | 929.91 |
1282780800000 | 928.95 |
1282867200000 | 957.71 |
1283126400000 | 944.9 |
1283212800000 | 957.39 |
1283299200000 | 982.3 |
1283385600000 | 993.12 |
1283472000000 | 1002.35 |
1283731200000 | 1002.35 |
1283817600000 | 999.75 |
1283904000000 | 1006.75 |
1283990400000 | 999.18 |
1284076800000 | 1006.05 |
1284336000000 | 1021.03 |
1284422400000 | 1020.75 |
1284508800000 | 1021.85 |
1284595200000 | 1029.61 |
1284681600000 | 1030.04 |
1284940800000 | 1037.87 |
1285027200000 | 1034.6 |
1285113600000 | 1037.72 |
1285200000000 | 1029.63 |
1285286400000 | 1049.82 |
1285545600000 | 1048 |
1285632000000 | 1054.58 |
1285718400000 | 1046.64 |
1285804800000 | 1041.27 |
1285891200000 | 1055.71 |
1286150400000 | 1039.93 |
1286236800000 | 1070.98 |
1286323200000 | 1080.48 |
1286409600000 | 1069.18 |
1286496000000 | 1090.87 |
1286755200000 | 1090.1 |
1286841600000 | 1090.78 |
1286928000000 | 1108.57 |
1287014400000 | 1099.87 |
1287100800000 | 1098.98 |
1287360000000 | 1099.43 |
1287446400000 | 1068.05 |
1287532800000 | 1092.73 |
1287619200000 | 1093.3 |
1287705600000 | 1086.45 |
1287964800000 | 1102.24 |
1288051200000 | 1103.5 |
1288137600000 | 1089.32 |
1288224000000 | 1089.49 |
1288310400000 | 1099.04 |
1288569600000 | 1100.88 |
1288656000000 | 1109.32 |
1288742400000 | 1103.53 |
1288828800000 | 1138.46 |
1288915200000 | 1144.92 |
1289174400000 | 1148.47 |
1289260800000 | 1126.7 |
1289347200000 | 1136.52 |
1289433600000 | 1149.51 |
1289520000000 | 1120.28 |
1289779200000 | 1109.13 |
1289865600000 | 1083.94 |
1289952000000 | 1084.02 |
1290038400000 | 1107.19 |
1290124800000 | 1117.16 |
1290384000000 | 1118.73 |
1290470400000 | 1098.52 |
1290556800000 | 1118.46 |
1290643200000 | 1118.46 |
1290729600000 | 1102.54 |
1290988800000 | 1108.38 |
1291075200000 | 1107.64 |
1291161600000 | 1134.9 |
1291248000000 | 1150.5 |
1291334400000 | 1163.09 |
1291593600000 | 1166.13 |
1291680000000 | 1168.05 |
1291766400000 | 1155.9 |
1291852800000 | 1159.38 |
1291939200000 | 1170.92 |
1292198400000 | 1177.78 |
1292284800000 | 1177.5 |
1292371200000 | 1170.11 |
1292457600000 | 1175.83 |
1292544000000 | 1187.37 |
1292803200000 | 1192.69 |
1292889600000 | 1205.54 |
1292976000000 | 1202.11 |
1293062400000 | 1208.67 |
1293148800000 | 1208.67 |
1293408000000 | 1208.51 |
1293494400000 | 1211.19 |
1293580800000 | 1217.13 |
1293667200000 | 1216.05 |
1293753600000 | 1218.3 |
1294012800000 | 1224.3 |
1294099200000 | 1213.13 |
1294185600000 | 1214.01 |
1294272000000 | 1200.4 |
1294358400000 | 1199.04 |
1294617600000 | 1198.47 |
1294704000000 | 1210.06 |
1294790400000 | 1219.38 |
1294876800000 | 1208.61 |
1294963200000 | 1211.65 |
1295222400000 | 1211.65 |
1295308800000 | 1221.67 |
1295395200000 | 1191.67 |
1295481600000 | 1172.16 |
1295568000000 | 1165.11 |
1295827200000 | 1172.61 |
1295913600000 | 1169.68 |
1296000000000 | 1199.14 |
1296086400000 | 1186.71 |
1296172800000 | 1173.42 |
1296432000000 | 1192.13 |
1296518400000 | 1227.86 |
1296604800000 | 1224.5 |
1296691200000 | 1229.27 |
1296777600000 | 1229.06 |
1297036800000 | 1232.05 |
1297123200000 | 1237.67 |
1297209600000 | 1224.31 |
1297296000000 | 1227.54 |
1297382400000 | 1233.65 |
1297641600000 | 1250.9 |
1297728000000 | 1241.18 |
1297814400000 | 1254.84 |
1297900800000 | 1263.35 |
1297987200000 | 1248.34 |
1298246400000 | 1248.34 |
1298332800000 | 1207.4 |
1298419200000 | 1204.47 |
1298505600000 | 1198.36 |
1298592000000 | 1214.26 |
1298851200000 | 1227.55 |
1298937600000 | 1201.83 |
1299024000000 | 1202.43 |
1299110400000 | 1222.69 |
1299196800000 | 1211.87 |
1299456000000 | 1187.25 |
1299542400000 | 1194.3 |
1299628800000 | 1175.61 |
1299715200000 | 1150.71 |
1299801600000 | 1171.27 |
1300060800000 | 1177.86 |
1300147200000 | 1178.26 |
1300233600000 | 1155.75 |
1300320000000 | 1176.92 |
1300406400000 | 1180.27 |
1300665600000 | 1197.55 |
1300752000000 | 1195.7 |
1300838400000 | 1215.29 |
1300924800000 | 1220.28 |
1301011200000 | 1225.76 |
1301270400000 | 1218.45 |
1301356800000 | 1232.46 |
1301443200000 | 1245.68 |
1301529600000 | 1246.68 |
1301616000000 | 1249.27 |
1301875200000 | 1259.73 |
1301961600000 | 1275.87 |
1302048000000 | 1270.79 |
1302134400000 | 1270.06 |
1302220800000 | 1264.74 |
1302480000000 | 1246.05 |
1302566400000 | 1224.92 |
1302652800000 | 1220.31 |
1302739200000 | 1222.76 |
1302825600000 | 1228.53 |
1303084800000 | 1216.36 |
1303171200000 | 1239.93 |
1303257600000 | 1254.07 |
1303344000000 | 1267.03 |
1303430400000 | 1267.03 |
1303689600000 | 1260.03 |
1303776000000 | 1271.75 |
1303862400000 | 1273.07 |
1303948800000 | 1274.16 |
1304035200000 | 1276.53 |
1304294400000 | 1263.62 |
1304380800000 | 1247.77 |
1304467200000 | 1228.4 |
1304553600000 | 1213.42 |
1304640000000 | 1221.72 |
1304899200000 | 1243.5 |
1304985600000 | 1248.64 |
1305072000000 | 1214.86 |
1305158400000 | 1216.11 |
1305244800000 | 1199.61 |
1305504000000 | 1196.93 |
1305590400000 | 1188.58 |
1305676800000 | 1213.54 |
1305763200000 | 1211.02 |
1305849600000 | 1201.52 |
1306108800000 | 1188.06 |
1306195200000 | 1196.02 |
1306281600000 | 1213.99 |
1306368000000 | 1218.77 |
1306454400000 | 1234.51 |
1306713600000 | 1234.51 |
1306800000000 | 1242.77 |
1306886400000 | 1204.55 |
1306972800000 | 1207.18 |
1307059200000 | 1192.77 |
1307318400000 | 1178.34 |
1307404800000 | 1179.37 |
1307491200000 | 1167.88 |
1307577600000 | 1187.31 |
1307664000000 | 1171.01 |
1307923200000 | 1163.42 |
1308009600000 | 1186.99 |
1308096000000 | 1163.7 |
1308182400000 | 1151.1 |
1308268800000 | 1147.16 |
1308528000000 | 1158.03 |
1308614400000 | 1190.53 |
1308700800000 | 1186.08 |
1308787200000 | 1188.4 |
1308873600000 | 1182.05 |
1309132800000 | 1187.18 |
1309219200000 | 1210.74 |
1309305600000 | 1230.16 |
1309392000000 | 1242.76 |
1309478400000 | 1252.17 |
1309737600000 | 1252.17 |
1309824000000 | 1253.1 |
1309910400000 | 1254.54 |
1309996800000 | 1275.45 |
1310083200000 | 1272.16 |
1310342400000 | 1245.05 |
1310428800000 | 1243.66 |
1310515200000 | 1256.93 |
1310601600000 | 1243.49 |
1310688000000 | 1258.21 |
1310947200000 | 1246.78 |
1311033600000 | 1264.18 |
1311120000000 | 1259.87 |
1311206400000 | 1275.33 |
1311292800000 | 1272.74 |
1311552000000 | 1265.83 |
1311638400000 | 1254.95 |
1311724800000 | 1225.83 |
1311811200000 | 1224.12 |
1311897600000 | 1210.75 |
1312156800000 | 1206.97 |
1312243200000 | 1173.24 |
1312329600000 | 1178.58 |
1312416000000 | 1105.62 |
1312502400000 | 1098.73 |
1312761600000 | 1021.75 |
1312848000000 | 1078.45 |
1312934400000 | 1048.35 |
1313020800000 | 1104.99 |
1313107200000 | 1112.96 |
1313366400000 | 1130.19 |
1313452800000 | 1114.58 |
1313539200000 | 1117.7 |
1313625600000 | 1058.57 |
1313712000000 | 1045.24 |
1313971200000 | 1048.31 |
1314057600000 | 1081.38 |
1314144000000 | 1094.79 |
1314230400000 | 1087.05 |
1314316800000 | 1113.88 |
1314576000000 | 1148.92 |
1314662400000 | 1162.51 |
1314748800000 | 1162.16 |
1314835200000 | 1149.73 |
1314921600000 | 1128.38 |
1315180800000 | 1128.38 |
1315267200000 | 1123.21 |
1315353600000 | 1147.21 |
1315440000000 | 1133.21 |
1315526400000 | 1101.26 |
1315785600000 | 1089.1 |
1315872000000 | 1105.53 |
1315958400000 | 1118.64 |
1316044800000 | 1135.19 |
1316131200000 | 1138.17 |
1316390400000 | 1121.53 |
1316476800000 | 1110.62 |
1316563200000 | 1055.17 |
1316649600000 | 996.76 |
1316736000000 | 991.45 |
1316995200000 | 1020.08 |
1317081600000 | 1039.55 |
1317168000000 | 993.16 |
1317254400000 | 989.65 |
1317340800000 | 953.29 |
1317600000000 | 929.79 |
1317686400000 | 961.05 |
1317772800000 | 999.25 |
1317859200000 | 1018.6 |
1317945600000 | 1000.66 |
1318204800000 | 1042.06 |
1318291200000 | 1043.21 |
1318377600000 | 1054.1 |
1318464000000 | 1047.23 |
1318550400000 | 1076.09 |
1318809600000 | 1044.4 |
1318896000000 | 1063.5 |
1318982400000 | 1030.36 |
1319068800000 | 1039.81 |
1319155200000 | 1072.84 |
1319414400000 | 1104.72 |
1319500800000 | 1079.23 |
1319587200000 | 1103.18 |
1319673600000 | 1161.14 |
1319760000000 | 1175.33 |
1320019200000 | 1127.82 |
1320105600000 | 1096.56 |
1320192000000 | 1123.48 |
1320278400000 | 1149.95 |
1320364800000 | 1152.07 |
1320624000000 | 1161.94 |
1320710400000 | 1175.48 |
1320796800000 | 1119.72 |
1320883200000 | 1131.48 |
1320969600000 | 1157.94 |
1321228800000 | 1148.78 |
1321315200000 | 1149.36 |
1321401600000 | 1124.92 |
1321488000000 | 1090.52 |
1321574400000 | 1094.23 |
1321833600000 | 1077.75 |
1321920000000 | 1069.7 |
1322006400000 | 1037.26 |
1322092800000 | 1037.26 |
1322179200000 | 1032.66 |
1322438400000 | 1072.47 |
1322524800000 | 1074.49 |
1322611200000 | 1138.68 |
1322697600000 | 1133.35 |
1322784000000 | 1127.02 |
1323043200000 | 1142.54 |
1323129600000 | 1149.68 |
1323216000000 | 1150.12 |
1323302400000 | 1117.3 |
1323388800000 | 1129.05 |
1323648000000 | 1103.2 |
1323734400000 | 1084.2 |
1323820800000 | 1069.85 |
1323907200000 | 1075.43 |
1323993600000 | 1085.35 |
1324252800000 | 1064.19 |
1324339200000 | 1109.15 |
1324425600000 | 1110.12 |
1324512000000 | 1118.68 |
1324598400000 | 1128.73 |
1324857600000 | 1128.73 |
1324944000000 | 1128.52 |
1325030400000 | 1103.4 |
1325116800000 | 1114.36 |
1325203200000 | 1113.2 |
1325462400000 | 1113.2 |
1325548800000 | 1146.03 |
1325635200000 | 1154.86 |
1325721600000 | 1151.47 |
1325808000000 | 1147.59 |
1326067200000 | 1147.25 |
1326153600000 | 1173.47 |
1326240000000 | 1185.47 |
1326326400000 | 1203.51 |
1326412800000 | 1198.97 |
1326672000000 | 1198.97 |
1326758400000 | 1202.83 |
1326844800000 | 1217.37 |
1326931200000 | 1217.3 |
1327017600000 | 1210.28 |
1327276800000 | 1211.5 |
1327363200000 | 1210.92 |
1327449600000 | 1231.26 |
1327536000000 | 1228.83 |
1327622400000 | 1233.6 |
1327881600000 | 1233.27 |
1327968000000 | 1234.06 |
1328054400000 | 1246.71 |
1328140800000 | 1243.12 |
1328227200000 | 1262.65 |
1328486400000 | 1261.58 |
1328572800000 | 1257.29 |
1328659200000 | 1261.05 |
1328745600000 | 1259.96 |
1328832000000 | 1238.81 |
1329091200000 | 1245.77 |
1329177600000 | 1228.54 |
1329264000000 | 1224.81 |
1329350400000 | 1244.56 |
1329436800000 | 1243.61 |
1329696000000 | 1243.61 |
1329782400000 | 1251.56 |
1329868800000 | 1253.61 |
1329955200000 | 1257.41 |
1330041600000 | 1255.87 |
1330300800000 | 1256.42 |
1330387200000 | 1258.8 |
1330473600000 | 1237.97 |
1330560000000 | 1247.51 |
1330646400000 | 1241.94 |
1330905600000 | 1218.02 |
1330992000000 | 1190.39 |
1331078400000 | 1194.47 |
1331164800000 | 1213.49 |
1331251200000 | 1212.89 |
1331510400000 | 1204.01 |
1331596800000 | 1226.04 |
1331683200000 | 1219.75 |
1331769600000 | 1228.02 |
1331856000000 | 1232.6 |
1332115200000 | 1236.12 |
1332201600000 | 1231.25 |
1332288000000 | 1234.81 |
1332374400000 | 1211.79 |
1332460800000 | 1225.93 |
1332720000000 | 1242.54 |
1332806400000 | 1241 |
1332892800000 | 1223.43 |
1332979200000 | 1224.56 |
1333065600000 | 1228.8 |
1333324800000 | 1245.48 |
1333411200000 | 1233.46 |
1333497600000 | 1217.13 |
1333584000000 | 1210.85 |
1333670400000 | 1210.85 |
1333929600000 | 1194.1 |
1334016000000 | 1168.68 |
1334102400000 | 1174.69 |
1334188800000 | 1209.89 |
1334275200000 | 1195.9 |
1334534400000 | 1198.39 |
1334620800000 | 1215.27 |
1334707200000 | 1210.85 |
1334793600000 | 1203.67 |
1334880000000 | 1202.3 |
1335139200000 | 1183.79 |
1335225600000 | 1183.92 |
1335312000000 | 1209.15 |
1335398400000 | 1214.03 |
1335484800000 | 1220.33 |
1335744000000 | 1208.3 |
1335830400000 | 1216.06 |
1335916800000 | 1212.61 |
1336003200000 | 1194.39 |
1336089600000 | 1172.82 |
1336348800000 | 1172.57 |
1336435200000 | 1162.04 |
1336521600000 | 1155.34 |
1336608000000 | 1152.96 |
1336694400000 | 1147.2 |
1336953600000 | 1130.56 |
1337040000000 | 1112.53 |
1337126400000 | 1102.77 |
1337212800000 | 1077.4 |
1337299200000 | 1070.45 |
1337558400000 | 1104.83 |
1337644800000 | 1100.01 |
1337731200000 | 1111.21 |
1337817600000 | 1111.74 |
1337904000000 | 1108.29 |
1338163200000 | 1108.29 |
1338249600000 | 1128.22 |
1338336000000 | 1103.08 |
1338422400000 | 1093.71 |
1338508800000 | 1071.91 |
1338768000000 | 1072.75 |
1338854400000 | 1075.64 |
1338940800000 | 1101.96 |
1339027200000 | 1103.67 |
1339113600000 | 1110.77 |
1339372800000 | 1087.53 |
1339459200000 | 1107.05 |
1339545600000 | 1093.15 |
1339632000000 | 1098.7 |
1339718400000 | 1114.66 |
1339977600000 | 1120.87 |
1340064000000 | 1147.3 |
1340150400000 | 1141.33 |
1340236800000 | 1097.67 |
1340323200000 | 1101.03 |
1340582400000 | 1089.35 |
1340668800000 | 1093.61 |
1340755200000 | 1101.39 |
1340841600000 | 1102.97 |
1340928000000 | 1137.87 |
1341187200000 | 1130.51 |
1341273600000 | 1152.12 |
1341360000000 | 1152.12 |
1341446400000 | 1151.32 |
1341532800000 | 1134.86 |
1341792000000 | 1125.19 |
1341878400000 | 1108.88 |
1341964800000 | 1104.87 |
1342051200000 | 1101.87 |
1342137600000 | 1122.71 |
1342396800000 | 1118.48 |
1342483200000 | 1133.21 |
1342569600000 | 1141.57 |
1342656000000 | 1150.23 |
1342742400000 | 1136.65 |
1343001600000 | 1121.78 |
1343088000000 | 1104.25 |
1343174400000 | 1104 |
1343260800000 | 1118.42 |
1343347200000 | 1142.96 |
1343606400000 | 1143.64 |
1343692800000 | 1137.27 |
1343779200000 | 1135.49 |
1343865600000 | 1120.04 |
1343952000000 | 1143.41 |
1344211200000 | 1156.31 |
1344297600000 | 1171.53 |
1344384000000 | 1174.53 |
1344470400000 | 1180.27 |
1344556800000 | 1183.42 |
1344816000000 | 1175.02 |
1344902400000 | 1168.76 |
1344988800000 | 1173.78 |
1345075200000 | 1190.72 |
1345161600000 | 1190.57 |
1345420800000 | 1190.61 |
1345507200000 | 1190.84 |
1345593600000 | 1201.45 |
1345680000000 | 1183.45 |
1345766400000 | 1180.85 |
1346025600000 | 1170.5 |
1346112000000 | 1166.73 |
1346198400000 | 1167.31 |
1346284800000 | 1156.88 |
1346371200000 | 1172.5 |
1346630400000 | 1172.5 |
1346716800000 | 1152.78 |
1346803200000 | 1155.93 |
1346889600000 | 1184.38 |
1346976000000 | 1212.42 |
1347235200000 | 1207.04 |
1347321600000 | 1212.49 |
1347408000000 | 1210.58 |
1347494400000 | 1242.01 |
1347580800000 | 1262.96 |
1347840000000 | 1243.68 |
1347926400000 | 1239.48 |
1348012800000 | 1244.92 |
1348099200000 | 1242.11 |
1348185600000 | 1236.42 |
1348444800000 | 1229.57 |
1348531200000 | 1209.5 |
1348617600000 | 1206.04 |
1348704000000 | 1220.53 |
1348790400000 | 1213.42 |
1349049600000 | 1219.13 |
1349136000000 | 1210.55 |
1349222400000 | 1206.67 |
1349308800000 | 1218.86 |
1349395200000 | 1223.54 |
1349654400000 | 1222.58 |
1349740800000 | 1211.09 |
1349827200000 | 1199.55 |
1349913600000 | 1210.06 |
1350000000000 | 1203.04 |
1350259200000 | 1212.38 |
1350345600000 | 1239.5 |
1350432000000 | 1253.38 |
1350518400000 | 1253.16 |
1350604800000 | 1225.89 |
1350864000000 | 1232.29 |
1350950400000 | 1193.38 |
1351036800000 | 1186.89 |
1351123200000 | 1185.46 |
1351209600000 | 1190.41 |
1351468800000 | 1190.41 |
1351555200000 | 1190.41 |
1351641600000 | 1190.09 |
1351728000000 | 1213.72 |
1351814400000 | 1184.36 |
1352073600000 | 1188.64 |
1352160000000 | 1199.51 |
1352246400000 | 1180.26 |
1352332800000 | 1164.64 |
1352419200000 | 1162.52 |
1352678400000 | 1160.2 |
1352764800000 | 1155.44 |
1352851200000 | 1134.46 |
1352937600000 | 1129.6 |
1353024000000 | 1131.09 |
1353283200000 | 1159.95 |
1353369600000 | 1157.48 |
1353456000000 | 1158.14 |
1353542400000 | 1158.14 |
1353628800000 | 1174.96 |
1353888000000 | 1173.09 |
1353974400000 | 1167.29 |
1354060800000 | 1171.74 |
1354147200000 | 1181.68 |
1354233600000 | 1182.34 |
1354492800000 | 1163.76 |
1354579200000 | 1166.8 |
1354665600000 | 1147.84 |
1354752000000 | 1147.03 |
1354838400000 | 1158.77 |
1355097600000 | 1166.47 |
1355184000000 | 1175.66 |
1355270400000 | 1176.51 |
1355356800000 | 1169.92 |
1355443200000 | 1181.47 |
1355702400000 | 1189.89 |
1355788800000 | 1202.7 |
1355875200000 | 1198.2 |
1355961600000 | 1208.31 |
1356048000000 | 1199.95 |
1356307200000 | 1204.24 |
1356393600000 | 1204.24 |
1356480000000 | 1210.66 |
1356566400000 | 1208.07 |
1356652800000 | 1192.19 |
1356912000000 | 1216.98 |
1357084800000 | 1247.54 |
1357171200000 | 1236.45 |
1357257600000 | 1250.8 |
1357516800000 | 1249.11 |
1357603200000 | 1247.32 |
1357689600000 | 1253.86 |
1357776000000 | 1258.47 |
1357862400000 | 1254.31 |
1358121600000 | 1253.61 |
1358208000000 | 1254.38 |
1358294400000 | 1246.07 |
1358380800000 | 1255.73 |
1358467200000 | 1263.46 |
1358726400000 | 1263.46 |
1358812800000 | 1277.3 |
1358899200000 | 1267.6 |
1358985600000 | 1269.15 |
1359072000000 | 1275.94 |
1359331200000 | 1262.46 |
1359417600000 | 1271.62 |
1359504000000 | 1264.87 |
1359590400000 | 1264.82 |
1359676800000 | 1279.61 |
1359936000000 | 1266.74 |
1360022400000 | 1274.28 |
1360108800000 | 1278.14 |
1360195200000 | 1271.09 |
1360281600000 | 1279.97 |
1360540800000 | 1274.13 |
1360627200000 | 1277 |
1360713600000 | 1278.81 |
1360800000000 | 1276.36 |
1360886400000 | 1268.61 |
1361145600000 | 1268.61 |
1361232000000 | 1266.4 |
1361318400000 | 1229.43 |
1361404800000 | 1217.71 |
1361491200000 | 1232.74 |
1361750400000 | 1204.81 |
1361836800000 | 1217.59 |
1361923200000 | 1237.63 |
1362009600000 | 1237.96 |
1362096000000 | 1237 |
1362355200000 | 1237.09 |
1362441600000 | 1243.88 |
1362528000000 | 1257.95 |
1362614400000 | 1260.96 |
1362700800000 | 1272.23 |
1362960000000 | 1275.15 |
1363046400000 | 1277.75 |
1363132800000 | 1269.43 |
1363219200000 | 1275.9 |
1363305600000 | 1276.23 |
1363564800000 | 1268.05 |
1363651200000 | 1262.09 |
1363737600000 | 1270.16 |
1363824000000 | 1253.24 |
1363910400000 | 1255.52 |
1364169600000 | 1247.92 |
1364256000000 | 1250.11 |
1364342400000 | 1249.03 |
1364428800000 | 1257.66 |
1364515200000 | 1257.66 |
1364774400000 | 1242.51 |
1364860800000 | 1232.24 |
1364947200000 | 1216.56 |
1365033600000 | 1226.9 |
1365120000000 | 1225.31 |
1365379200000 | 1231.95 |
1365465600000 | 1248.6 |
1365552000000 | 1253.58 |
1365638400000 | 1254.35 |
1365724800000 | 1234.44 |
1365984000000 | 1182.83 |
1366070400000 | 1205.28 |
1366156800000 | 1184.81 |
1366243200000 | 1179.14 |
1366329600000 | 1195.81 |
1366588800000 | 1209.23 |
1366675200000 | 1218.71 |
1366761600000 | 1241.84 |
1366848000000 | 1249.12 |
1366934400000 | 1232.38 |
1367193600000 | 1250.82 |
1367280000000 | 1251.06 |
1367366400000 | 1227.84 |
1367452800000 | 1232.84 |
1367539200000 | 1253.07 |
1367798400000 | 1256.87 |
1367884800000 | 1268.01 |
1367971200000 | 1280.81 |
1368057600000 | 1279.02 |
1368144000000 | 1280.85 |
1368403200000 | 1270.79 |
1368489600000 | 1284.06 |
1368576000000 | 1289.93 |
1368662400000 | 1285.01 |
1368748800000 | 1300.91 |
1369008000000 | 1303.1 |
1369094400000 | 1301.86 |
1369180800000 | 1289.39 |
1369267200000 | 1287.41 |
1369353600000 | 1282.39 |
1369612800000 | 1282.39 |
1369699200000 | 1294.74 |
1369785600000 | 1293.04 |
1369872000000 | 1300.08 |
1369958400000 | 1285.84 |
1370217600000 | 1292.67 |
1370304000000 | 1290.5 |
1370390400000 | 1264.32 |
1370476800000 | 1272.15 |
1370563200000 | 1275.99 |
1370822400000 | 1275.92 |
1370908800000 | 1257.48 |
1370995200000 | 1251.08 |
1371081600000 | 1268.66 |
1371168000000 | 1260.36 |
1371427200000 | 1272.71 |
1371513600000 | 1276.38 |
1371600000000 | 1267.42 |
1371686400000 | 1232.74 |
1371772800000 | 1232.75 |
1372032000000 | 1209.77 |
1372118400000 | 1219.61 |
1372204800000 | 1225.98 |
1372291200000 | 1226.68 |
1372377600000 | 1220.06 |
1372636800000 | 1232.07 |
1372723200000 | 1221.7 |
1372809600000 | 1222.85 |
1372896000000 | 1222.85 |
1372982400000 | 1228.35 |
1373241600000 | 1234.09 |
1373328000000 | 1251.37 |
1373414400000 | 1248.3 |
1373500800000 | 1269.68 |
1373587200000 | 1265.35 |
1373846400000 | 1268.98 |
1373932800000 | 1262.76 |
1374019200000 | 1272.57 |
1374105600000 | 1276.12 |
1374192000000 | 1280.72 |
1374451200000 | 1287.41 |
1374537600000 | 1293.83 |
1374624000000 | 1282.12 |
1374710400000 | 1298.13 |
1374796800000 | 1293.82 |
1375056000000 | 1298.35 |
1375142400000 | 1297.46 |
1375228800000 | 1294.48 |
1375315200000 | 1307.36 |
1375401600000 | 1312.45 |
1375660800000 | 1306.8 |
1375747200000 | 1296.83 |
1375833600000 | 1295.43 |
1375920000000 | 1314.85 |
1376006400000 | 1321.83 |
1376265600000 | 1320.82 |
1376352000000 | 1322.55 |
1376438400000 | 1323.05 |
1376524800000 | 1312.58 |
1376611200000 | 1304.38 |
1376870400000 | 1291.12 |
1376956800000 | 1295.38 |
1377043200000 | 1286.08 |
1377129600000 | 1302.98 |
1377216000000 | 1311.32 |
1377475200000 | 1309.18 |
1377561600000 | 1284.29 |
1377648000000 | 1282.64 |
1377734400000 | 1288.21 |
1377820800000 | 1286.1 |
1378080000000 | 1286.1 |
1378166400000 | 1294.32 |
1378252800000 | 1303.75 |
1378339200000 | 1305.37 |
1378425600000 | 1304.25 |
1378684800000 | 1323.58 |
1378771200000 | 1332.38 |
1378857600000 | 1343.61 |
1378944000000 | 1330.34 |
1379030400000 | 1335.85 |
1379289600000 | 1350.78 |
1379376000000 | 1350.39 |
1379462400000 | 1379.94 |
1379548800000 | 1376.27 |
1379635200000 | 1358.71 |
1379894400000 | 1351.93 |
1379980800000 | 1351.31 |
1380067200000 | 1352.14 |
1380153600000 | 1360.27 |
1380240000000 | 1345.89 |
1380499200000 | 1342.61 |
1380585600000 | 1349.15 |
1380672000000 | 1355.07 |
1380758400000 | 1337.43 |
1380844800000 | 1354.98 |
1381104000000 | 1340.72 |
1381190400000 | 1319.16 |
1381276800000 | 1317.12 |
1381363200000 | 1343.43 |
1381449600000 | 1345.44 |
1381708800000 | 1353.78 |
1381795200000 | 1348.48 |
1381881600000 | 1364.98 |
1381968000000 | 1380.81 |
1382054400000 | 1386.37 |
1382313600000 | 1386.96 |
1382400000000 | 1406.7 |
1382486400000 | 1397.65 |
1382572800000 | 1407.56 |
1382659200000 | 1410.95 |
1382918400000 | 1400.42 |
1383004800000 | 1406.33 |
1383091200000 | 1399.47 |
1383177600000 | 1395.42 |
1383264000000 | 1390.29 |
1383523200000 | 1399.3 |
1383609600000 | 1390.7 |
1383696000000 | 1398.46 |
1383782400000 | 1381.37 |
1383868800000 | 1402.69 |
1384128000000 | 1403.14 |
1384214400000 | 1395.83 |
1384300800000 | 1397.57 |
1384387200000 | 1410.64 |
1384473600000 | 1420 |
1384732800000 | 1408.64 |
1384819200000 | 1403.33 |
1384905600000 | 1392.36 |
1384992000000 | 1401.97 |
1385078400000 | 1408.2 |
1385337600000 | 1395.19 |
1385424000000 | 1390.93 |
1385510400000 | 1391.08 |
1385596800000 | 1391.08 |
1385683200000 | 1391.2 |
1385942400000 | 1384.84 |
1386028800000 | 1371.72 |
1386115200000 | 1379.04 |
1386201600000 | 1369.99 |
1386288000000 | 1389.68 |
1386547200000 | 1393.6 |
1386633600000 | 1395.61 |
1386720000000 | 1372.4 |
1386806400000 | 1368.92 |
1386892800000 | 1372.03 |
1387152000000 | 1380.2 |
1387238400000 | 1384.79 |
1387324800000 | 1399.7 |
1387411200000 | 1401.77 |
1387497600000 | 1404.26 |
1387756800000 | 1410.14 |
1387843200000 | 1426.19 |
1387929600000 | 1426.19 |
1388016000000 | 1435.4 |
1388102400000 | 1439.99 |
1388361600000 | 1440.97 |
1388448000000 | 1444.67 |
1388620800000 | 1433.56 |
1388707200000 | 1430.77 |
1388966400000 | 1419.47 |
1389052800000 | 1420.34 |
1389139200000 | 1424.54 |
1389225600000 | 1428.17 |
1389312000000 | 1435.3 |
1389571200000 | 1418.11 |
1389657600000 | 1437.52 |
1389744000000 | 1444.61 |
1389830400000 | 1448.97 |
1389916800000 | 1443.56 |
1390176000000 | 1443.56 |
1390262400000 | 1437.8 |
1390348800000 | 1427.46 |
1390435200000 | 1406.17 |
1390521600000 | 1364.05 |
1390780800000 | 1356.08 |
1390867200000 | 1362.68 |
1390953600000 | 1366.23 |
1391040000000 | 1371.19 |
1391126400000 | 1362.51 |
1391385600000 | 1329.42 |
1391472000000 | 1341.49 |
1391558400000 | 1346.84 |
1391644800000 | 1366.39 |
1391731200000 | 1385.49 |
1391990400000 | 1390.32 |
1392076800000 | 1408.35 |
1392163200000 | 1408.64 |
1392249600000 | 1424.62 |
1392336000000 | 1436.49 |
1392595200000 | 1436.49 |
1392681600000 | 1437.91 |
1392768000000 | 1425.77 |
1392854400000 | 1441.5 |
1392940800000 | 1435.33 |
1393200000000 | 1432.85 |
1393286400000 | 1439.19 |
1393372800000 | 1447.77 |
1393459200000 | 1460.77 |
1393545600000 | 1463.91 |
1393804800000 | 1458.79 |
1393891200000 | 1478.75 |
1393977600000 | 1483.98 |
1394064000000 | 1490.85 |
1394150400000 | 1479.86 |
1394409600000 | 1478.87 |
1394496000000 | 1464.59 |
1394582400000 | 1464.25 |
1394668800000 | 1453.69 |
1394755200000 | 1455.18 |
1395014400000 | 1467.9 |
1395100800000 | 1473.4 |
1395187200000 | 1460.51 |
1395273600000 | 1465.07 |
1395360000000 | 1475.67 |
1395619200000 | 1462.08 |
1395705600000 | 1469.51 |
1395792000000 | 1450.16 |
1395878400000 | 1447.84 |
1395964800000 | 1457.58 |
1396224000000 | 1470.2 |
1396310400000 | 1477.04 |
1396396800000 | 1490.2 |
1396483200000 | 1489.5 |
1396569600000 | 1473.28 |
1396828800000 | 1454.8 |
1396915200000 | 1461.47 |
1397001600000 | 1479.3 |
1397088000000 | 1453.5 |
1397174400000 | 1438.68 |
1397433600000 | 1451.35 |
1397520000000 | 1458.02 |
1397606400000 | 1478.06 |
1397692800000 | 1475.86 |
1397779200000 | 1475.86 |
1398038400000 | 1480.64 |
1398124800000 | 1488.34 |
1398211200000 | 1486.84 |
1398297600000 | 1481.01 |
1398384000000 | 1473.71 |
1398643200000 | 1471.51 |
1398729600000 | 1478.9 |
1398816000000 | 1488.57 |
1398902400000 | 1479.28 |
1398988800000 | 1484.45 |
1399248000000 | 1486.96 |
1399334400000 | 1481.03 |
1399420800000 | 1489.74 |
1399507200000 | 1482.55 |
1399593600000 | 1481.42 |
1399852800000 | 1500.96 |
1399939200000 | 1500.62 |
1400025600000 | 1504.32 |
1400112000000 | 1485.61 |
1400198400000 | 1489.84 |
1400457600000 | 1496.18 |
1400544000000 | 1485.83 |
1400630400000 | 1494.2 |
1400716800000 | 1493.91 |
1400803200000 | 1503.83 |
1401062400000 | 1503.83 |
1401148800000 | 1501.74 |
1401235200000 | 1498.83 |
1401321600000 | 1515.26 |
1401408000000 | 1514.77 |
1401667200000 | 1519.51 |
1401753600000 | 1517.35 |
1401840000000 | 1520.9 |
1401926400000 | 1526.75 |
1402012800000 | 1532.83 |
1402272000000 | 1528.25 |
1402358400000 | 1529.48 |
1402444800000 | 1520.53 |
1402531200000 | 1506.67 |
1402617600000 | 1511.39 |
1402876800000 | 1509.18 |
1402963200000 | 1511.68 |
1403049600000 | 1529.67 |
1403136000000 | 1526.48 |
1403222400000 | 1536.32 |
1403481600000 | 1537.35 |
1403568000000 | 1523.59 |
1403654400000 | 1525.79 |
1403740800000 | 1523.54 |
1403827200000 | 1517.29 |
1404086400000 | 1527.66 |
1404172800000 | 1532.58 |
1404259200000 | 1536.04 |
1404345600000 | 1548.04 |
1404432000000 | 1548.04 |
1404691200000 | 1539.36 |
1404777600000 | 1535.81 |
1404864000000 | 1539.87 |
1404950400000 | 1531.47 |
1405036800000 | 1531.37 |
1405296000000 | 1531.32 |
1405382400000 | 1525.55 |
1405468800000 | 1537.91 |
1405555200000 | 1529.1 |
1405641600000 | 1538.72 |
1405900800000 | 1533.71 |
1405987200000 | 1534.57 |
1406073600000 | 1542.28 |
1406160000000 | 1538.86 |
1406246400000 | 1551.08 |
1406505600000 | 1559.37 |
1406592000000 | 1546.38 |
1406678400000 | 1540.32 |
1406764800000 | 1513.99 |
1406851200000 | 1513.26 |
1407110400000 | 1529.87 |
1407196800000 | 1514.42 |
1407283200000 | 1524.06 |
1407369600000 | 1509.76 |
1407456000000 | 1525.38 |
1407715200000 | 1527.41 |
1407801600000 | 1532.58 |
1407888000000 | 1534.26 |
1407974400000 | 1537.32 |
1408060800000 | 1538.25 |
1408320000000 | 1553.59 |
1408406400000 | 1558.38 |
1408492800000 | 1560.8 |
1408579200000 | 1562.48 |
1408665600000 | 1555.79 |
1408924800000 | 1562.3 |
1409011200000 | 1564.21 |
1409097600000 | 1564.59 |
1409184000000 | 1566.58 |
1409270400000 | 1570.81 |
1409529600000 | 1570.81 |
1409616000000 | 1562.84 |
1409702400000 | 1565.21 |
1409788800000 | 1564.46 |
1409875200000 | 1569.84 |
1410134400000 | 1561.61 |
1410220800000 | 1548.83 |
1410307200000 | 1551.44 |
1410393600000 | 1549.21 |
1410480000000 | 1541.92 |
1410739200000 | 1545.96 |
1410825600000 | 1555.33 |
1410912000000 | 1567.28 |
1410998400000 | 1584.11 |
1411084800000 | 1583.1 |
1411344000000 | 1583.46 |
1411430400000 | 1574.26 |
1411516800000 | 1590.9 |
1411603200000 | 1566.95 |
1411689600000 | 1582.92 |
1411948800000 | 1572.96 |
1412035200000 | 1552.8 |
1412121600000 | 1518.79 |
1412208000000 | 1517.86 |
1412294400000 | 1521.4 |
1412553600000 | 1519.35 |
1412640000000 | 1493.37 |
1412726400000 | 1511.76 |
1412812800000 | 1473.44 |
1412899200000 | 1449.01 |
1413158400000 | 1413.81 |
1413244800000 | 1419.38 |
1413331200000 | 1426.81 |
1413417600000 | 1437.95 |
1413504000000 | 1448.48 |
1413763200000 | 1471.15 |
1413849600000 | 1503.64 |
1413936000000 | 1490.56 |
1414022400000 | 1491.38 |
1414108800000 | 1497.78 |
1414368000000 | 1466.24 |
1414454400000 | 1476.6 |
1414540800000 | 1459.51 |
1414627200000 | 1467.69 |
1414713600000 | 1489.38 |
1414972800000 | 1477.57 |
1415059200000 | 1463.02 |
1415145600000 | 1472.61 |
1415232000000 | 1484.42 |
1415318400000 | 1494.3 |
1415577600000 | 1495.72 |
1415664000000 | 1504.34 |
1415750400000 | 1505.47 |
1415836800000 | 1502.85 |
1415923200000 | 1505.41 |
1416182400000 | 1505.72 |
1416268800000 | 1521.37 |
1416355200000 | 1522.32 |
1416441600000 | 1530.85 |
1416528000000 | 1547.94 |
1416787200000 | 1539.27 |
1416873600000 | 1537.31 |
1416960000000 | 1535.41 |
1417046400000 | 1535.41 |
1417132800000 | 1492.75 |
1417392000000 | 1477.4 |
1417478400000 | 1485.21 |
1417564800000 | 1509.2 |
1417651200000 | 1513.62 |
1417737600000 | 1513.43 |
1417996800000 | 1488.75 |
1418083200000 | 1492.48 |
1418169600000 | 1460.02 |
1418256000000 | 1460.83 |
1418342400000 | 1418.22 |
1418601600000 | 1407.99 |
1418688000000 | 1400.79 |
1418774400000 | 1438.06 |
1418860800000 | 1471.79 |
1418947200000 | 1489.35 |
1419206400000 | 1490.22 |
1419292800000 | 1505.05 |
1419379200000 | 1501.27 |
1419465600000 | 1501.27 |
1419552000000 | 1505.9 |
1419811200000 | 1502.62 |
1419897600000 | 1499.85 |
1419984000000 | 1484.26 |
1420156800000 | 1487.97 |
1420416000000 | 1447.44 |
1420502400000 | 1436.96 |
1420588800000 | 1451.66 |
1420675200000 | 1485.81 |
1420761600000 | 1477.03 |
1421020800000 | 1470.08 |
1421107200000 | 1452.89 |
1421193600000 | 1430.81 |
1421280000000 | 1430.99 |
1421366400000 | 1456.74 |
1421625600000 | 1456.74 |
1421712000000 | 1461.89 |
1421798400000 | 1478.06 |
1421884800000 | 1495.52 |
1421971200000 | 1470.83 |
1422230400000 | 1473.98 |
1422316800000 | 1461.96 |
1422403200000 | 1432.67 |
1422489600000 | 1444.42 |
1422576000000 | 1441 |
1422835200000 | 1455.06 |
1422921600000 | 1490.66 |
1423008000000 | 1478.86 |
1423094400000 | 1515.21 |
1423180800000 | 1507.84 |
1423440000000 | 1511.97 |
1423526400000 | 1514.11 |
1423612800000 | 1510.88 |
1423699200000 | 1537.86 |
1423785600000 | 1548.77 |
1424044800000 | 1548.77 |
1424131200000 | 1551.26 |
1424217600000 | 1553.48 |
1424304000000 | 1558.34 |
1424390400000 | 1568.28 |
1424649600000 | 1567.23 |
1424736000000 | 1572.4 |
1424822400000 | 1573.49 |
1424908800000 | 1565.77 |
1424995200000 | 1561.93 |
1425254400000 | 1572.34 |
1425340800000 | 1563.01 |
1425427200000 | 1557.41 |
1425513600000 | 1553.85 |
1425600000000 | 1532.4 |
1425859200000 | 1538.34 |
1425945600000 | 1513.8 |
1426032000000 | 1515.11 |
1426118400000 | 1531.01 |
1426204800000 | 1515.4 |
1426464000000 | 1509.38 |
1426550400000 | 1490.62 |
1426636800000 | 1519.2 |
1426723200000 | 1491.34 |
1426809600000 | 1501.31 |
1427068800000 | 1504.78 |
1427155200000 | 1498.66 |
1427241600000 | 1482.89 |
1427328000000 | 1489.48 |
1427414400000 | 1482.64 |
1427673600000 | 1502.69 |
1427760000000 | 1488.22 |
1427846400000 | 1483.59 |
1427932800000 | 1485.64 |
1428019200000 | 1485.64 |
1428278400000 | 1498.4 |
1428364800000 | 1495.76 |
1428451200000 | 1497.87 |
1428537600000 | 1501.65 |
1428624000000 | 1506.07 |
1428883200000 | 1497.94 |
1428969600000 | 1509.12 |
1429056000000 | 1527.32 |
1429142400000 | 1525.63 |
1429228800000 | 1517.67 |
1429488000000 | 1528.91 |
1429574400000 | 1513.21 |
1429660800000 | 1518.61 |
1429747200000 | 1518.98 |
1429833600000 | 1535.9 |
1430092800000 | 1559.53 |
1430179200000 | 1565 |
1430265600000 | 1567.18 |
1430352000000 | 1549.26 |
1430438400000 | 1568.6 |
1430697600000 | 1564.84 |
1430784000000 | 1543.83 |
1430870400000 | 1544.97 |
1430956800000 | 1546.94 |
1431043200000 | 1570.53 |
1431302400000 | 1563.4 |
1431388800000 | 1549.33 |
1431475200000 | 1537.9 |
1431561600000 | 1551.95 |
1431648000000 | 1559.22 |
1431907200000 | 1553.69 |
1431993600000 | 1545.5 |
1432080000000 | 1546.43 |
1432166400000 | 1554.29 |
1432252800000 | 1550.25 |
1432512000000 | 1550.25 |
1432598400000 | 1532.77 |
1432684800000 | 1541.15 |
1432771200000 | 1547.31 |
1432857600000 | 1535.7 |
1433116800000 | 1537.3 |
1433203200000 | 1545.4 |
1433289600000 | 1548.29 |
1433376000000 | 1524.56 |
1433462400000 | 1519.56 |
1433721600000 | 1515 |
1433808000000 | 1518.03 |
1433894400000 | 1535.1 |
1433980800000 | 1535.63 |
1434067200000 | 1526.86 |
1434326400000 | 1519.07 |
1434412800000 | 1528.34 |
1434499200000 | 1532.9 |
1434585600000 | 1547.44 |
1434672000000 | 1537.57 |
1434931200000 | 1539.43 |
1435017600000 | 1535.64 |
1435104000000 | 1522.98 |
1435190400000 | 1520.19 |
1435276800000 | 1516.06 |
1435536000000 | 1481.53 |
1435622400000 | 1483.61 |
1435708800000 | 1484.74 |
1435795200000 | 1477.94 |
1435881600000 | 1477.94 |
1436140800000 | 1462.5 |
1436227200000 | 1453.01 |
1436313600000 | 1421 |
1436400000000 | 1424.02 |
1436486400000 | 1439.45 |
1436745600000 | 1456.78 |
1436832000000 | 1463.68 |
1436918400000 | 1452.29 |
1437004800000 | 1455.71 |
1437091200000 | 1443.06 |
1437350400000 | 1426.82 |
1437436800000 | 1422.41 |
1437523200000 | 1412.28 |
1437609600000 | 1398.43 |
1437696000000 | 1366.57 |
1437955200000 | 1352.1 |
1438041600000 | 1383.55 |
1438128000000 | 1390.46 |
1438214400000 | 1392.88 |
1438300800000 | 1393.28 |
1438560000000 | 1380.74 |
1438646400000 | 1385.28 |
1438732800000 | 1389.94 |
1438819200000 | 1387.47 |
1438905600000 | 1365.96 |
1439164800000 | 1402.15 |
1439251200000 | 1370.73 |
1439337600000 | 1374.16 |
1439424000000 | 1372.46 |
1439510400000 | 1377.27 |
1439769600000 | 1386.59 |
1439856000000 | 1376.67 |
1439942400000 | 1360.16 |
1440028800000 | 1339.34 |
1440115200000 | 1307.79 |
1440374400000 | 1253.34 |
1440460800000 | 1235.88 |
1440547200000 | 1261.72 |
1440633600000 | 1309.12 |
1440720000000 | 1314.91 |
1440979200000 | 1308.67 |
1441065600000 | 1264.94 |
1441152000000 | 1281.66 |
1441238400000 | 1288.42 |
1441324800000 | 1258.17 |
1441584000000 | 1258.17 |
1441670400000 | 1290.16 |
1441756800000 | 1283.26 |
1441843200000 | 1286.04 |
1441929600000 | 1285.04 |
1442188800000 | 1270.04 |
1442275200000 | 1280.59 |
1442361600000 | 1302.76 |
1442448000000 | 1296.46 |
1442534400000 | 1269.29 |
1442793600000 | 1273.59 |
1442880000000 | 1254.43 |
1442966400000 | 1231.12 |
1443052800000 | 1234.31 |
1443139200000 | 1232.43 |
1443398400000 | 1190.45 |
1443484800000 | 1196.92 |
1443571200000 | 1217.41 |
1443657600000 | 1225.71 |
1443744000000 | 1253.62 |
1444003200000 | 1288.08 |
1444089600000 | 1314.14 |
1444176000000 | 1337.82 |
1444262400000 | 1359.31 |
1444348800000 | 1358.85 |
1444608000000 | 1343.75 |
1444694400000 | 1340.63 |
1444780800000 | 1356.73 |
1444867200000 | 1359.19 |
1444953600000 | 1357.41 |
1445212800000 | 1343.44 |
1445299200000 | 1347.67 |
1445385600000 | 1333.86 |
1445472000000 | 1369.08 |
1445558400000 | 1383.44 |
1445817600000 | 1372.89 |
1445904000000 | 1365.48 |
1445990400000 | 1387.37 |
1446076800000 | 1387.31 |
1446163200000 | 1386.64 |
1446422400000 | 1396.52 |
1446508800000 | 1405.83 |
1446595200000 | 1394.6 |
1446681600000 | 1383.18 |
1446768000000 | 1387.6 |
1447027200000 | 1380.38 |
1447113600000 | 1371.4 |
1447200000000 | 1370.88 |
1447286400000 | 1344.65 |
1447372800000 | 1363.67 |
1447632000000 | 1380.53 |
1447718400000 | 1380.05 |
1447804800000 | 1399.94 |
1447891200000 | 1393.44 |
1447977600000 | 1385.05 |
1448236800000 | 1385.59 |
1448323200000 | 1399.8 |
1448409600000 | 1392.4 |
1448496000000 | 1392.4 |
1448582400000 | 1389.81 |
1448841600000 | 1395.69 |
1448928000000 | 1398.57 |
1449014400000 | 1379.77 |
1449100800000 | 1372.24 |
1449187200000 | 1394.09 |
1449446400000 | 1369.67 |
1449532800000 | 1339.87 |
1449619200000 | 1379.58 |
1449705600000 | 1371.13 |
1449792000000 | 1333.04 |
1450051200000 | 1315.87 |
1450137600000 | 1325.34 |
1450224000000 | 1337.42 |
1450310400000 | 1309.22 |
1450396800000 | 1291.3 |
1450656000000 | 1295.51 |
1450742400000 | 1314.31 |
1450828800000 | 1346.59 |
1450915200000 | 1344.88 |
1451001600000 | 1344.88 |
1451260800000 | 1331.59 |
1451347200000 | 1345.3 |
1451433600000 | 1333.53 |
1451520000000 | 1321.22 |
1451865600000 | 1300.3 |
1451952000000 | 1304.49 |
1452038400000 | 1270.47 |
1452124800000 | 1233 |
1452211200000 | 1221.6 |
1452470400000 | 1199.9 |
1452556800000 | 1208.01 |
1452643200000 | 1181.55 |
1452729600000 | 1198.74 |
1452816000000 | 1172.58 |
1453075200000 | 1172.58 |
1453161600000 | 1157.92 |
1453248000000 | 1146.55 |
1453334400000 | 1157.75 |
1453420800000 | 1176.58 |
1453680000000 | 1143.91 |
1453766400000 | 1165.94 |
1453852800000 | 1157.44 |
1453939200000 | 1165.66 |
1454025600000 | 1196.32 |
1454284800000 | 1201.26 |
1454371200000 | 1189.29 |
1454457600000 | 1229.31 |
1454544000000 | 1262.14 |
1454630400000 | 1253.67 |
1454889600000 | 1222.34 |
1454976000000 | 1232.3 |
1455062400000 | 1219.98 |
1455148800000 | 1198.38 |
1455235200000 | 1234.43 |
1455494400000 | 1234.43 |
1455580800000 | 1251.86 |
1455667200000 | 1274.7 |
1455753600000 | 1272.05 |
1455840000000 | 1256.85 |
1456099200000 | 1278.44 |
1456185600000 | 1241.68 |
1456272000000 | 1251.22 |
1456358400000 | 1266.07 |
1456444800000 | 1284.95 |
1456704000000 | 1276.46 |
1456790400000 | 1305.92 |
1456876800000 | 1310.04 |
1456963200000 | 1322.22 |
1457049600000 | 1339.66 |
1457308800000 | 1356.78 |
1457395200000 | 1325.85 |
1457481600000 | 1337.68 |
1457568000000 | 1344.44 |
1457654400000 | 1364.98 |
1457913600000 | 1353.35 |
1458000000000 | 1340.89 |
1458086400000 | 1365.7 |
1458172800000 | 1399.44 |
1458259200000 | 1399.11 |
1458518400000 | 1398.59 |
1458604800000 | 1396.4 |
1458691200000 | 1376.09 |
1458777600000 | 1376.19 |
1458864000000 | 1376.19 |
1459123200000 | 1380.94 |
1459209600000 | 1388.73 |
1459296000000 | 1398.86 |
1459382400000 | 1386.56 |
1459468800000 | 1396.33 |
1459728000000 | 1380.13 |
1459814400000 | 1370.16 |
1459900800000 | 1380.44 |
1459987200000 | 1359.32 |
1460073600000 | 1372.94 |
1460332800000 | 1383.13 |
1460419200000 | 1400.8 |
1460505600000 | 1415.31 |
1460592000000 | 1413.87 |
1460678400000 | 1420.4 |
1460937600000 | 1423.95 |
1461024000000 | 1456.81 |
1461110400000 | 1454.22 |
1461196800000 | 1452.39 |
1461283200000 | 1458.71 |
1461542400000 | 1448.14 |
1461628800000 | 1464.64 |
1461715200000 | 1474.71 |
1461801600000 | 1463.83 |
1461888000000 | 1457.8 |
1462147200000 | 1459.99 |
1462233600000 | 1431.95 |
1462320000000 | 1419.97 |
1462406400000 | 1413.72 |
1462492800000 | 1429.03 |
1462752000000 | 1403.41 |
1462838400000 | 1427.85 |
1462924800000 | 1424.03 |
1463011200000 | 1417.21 |
1463097600000 | 1399.73 |
1463356800000 | 1427.22 |
1463443200000 | 1426.47 |
1463529600000 | 1399.94 |
1463616000000 | 1403.19 |
1463702400000 | 1410.67 |
1463961600000 | 1421.08 |
1464048000000 | 1423.07 |
1464134400000 | 1443.08 |
1464220800000 | 1429.31 |
1464307200000 | 1427.74 |
1464566400000 | 1427.74 |
1464652800000 | 1416.97 |
1464739200000 | 1426.14 |
1464825600000 | 1432.97 |
1464912000000 | 1445.92 |
1465171200000 | 1464.63 |
1465257600000 | 1468.03 |
1465344000000 | 1475 |
1465430400000 | 1456.96 |
1465516800000 | 1449.93 |
1465776000000 | 1433.59 |
1465862400000 | 1421.53 |
1465948800000 | 1427.71 |
1466035200000 | 1431.67 |
1466121600000 | 1436.8 |
1466380800000 | 1444.85 |
1466467200000 | 1438.59 |
1466553600000 | 1442.22 |
1466640000000 | 1463.67 |
1466726400000 | 1399.53 |
1466985600000 | 1354.23 |
1467072000000 | 1363.77 |
1467158400000 | 1388.83 |
1467244800000 | 1414.33 |
1467331200000 | 1421.73 |
1467590400000 | 1421.73 |
1467676800000 | 1391.3 |
1467763200000 | 1396.48 |
1467849600000 | 1399.19 |
1467936000000 | 1434.14 |
1468195200000 | 1439.65 |
1468281600000 | 1469.27 |
1468368000000 | 1475.98 |
1468454400000 | 1488.35 |
1468540800000 | 1494.24 |
1468800000000 | 1499.27 |
1468886400000 | 1486.14 |
1468972800000 | 1483.7 |
1469059200000 | 1481.71 |
1469145600000 | 1484.37 |
1469404800000 | 1482.42 |
1469491200000 | 1489.68 |
1469577600000 | 1486.83 |
1469664000000 | 1486.64 |
1469750400000 | 1476.07 |
1470009600000 | 1471.4 |
1470096000000 | 1470.11 |
1470182400000 | 1475.36 |
1470268800000 | 1474.21 |
1470355200000 | 1478.62 |
1470614400000 | 1483.67 |
1470700800000 | 1479.66 |
1470787200000 | 1479.49 |
1470873600000 | 1489.43 |
1470960000000 | 1474.7 |
1471219200000 | 1492.84 |
1471305600000 | 1488.19 |
1471392000000 | 1489.3 |
1471478400000 | 1502.75 |
1471564800000 | 1508.72 |
1471824000000 | 1503.65 |
1471910400000 | 1511.35 |
1471996800000 | 1489.3 |
1472083200000 | 1498.82 |
1472169600000 | 1489.67 |
1472428800000 | 1504.62 |
1472515200000 | 1501.21 |
1472601600000 | 1488.75 |
1472688000000 | 1492.04 |
1472774400000 | 1505.54 |
1473033600000 | 1505.54 |
1473120000000 | 1505.62 |
1473206400000 | 1502.1 |
1473292800000 | 1493.26 |
1473379200000 | 1448.08 |
1473638400000 | 1463.23 |
1473724800000 | 1431.55 |
1473811200000 | 1426.07 |
1473897600000 | 1438.34 |
1473984000000 | 1434.29 |
1474243200000 | 1441.56 |
1474329600000 | 1432.34 |
1474416000000 | 1455.9 |
1474502400000 | 1459.59 |
1474588800000 | 1448.52 |
1474848000000 | 1441.6 |
1474934400000 | 1447.87 |
1475020800000 | 1469.61 |
1475107200000 | 1461.62 |
1475193600000 | 1475.65 |
1475452800000 | 1476.01 |
1475539200000 | 1448.03 |
1475625600000 | 1460.54 |
1475712000000 | 1469.94 |
1475798400000 | 1450 |
1476057600000 | 1455.58 |
1476144000000 | 1433.67 |
1476230400000 | 1430.86 |
1476316800000 | 1419.09 |
1476403200000 | 1421.69 |
1476662400000 | 1420.9 |
1476748800000 | 1440.25 |
1476835200000 | 1455.9 |
1476921600000 | 1457.53 |
1477008000000 | 1453.91 |
1477267200000 | 1457.81 |
1477353600000 | 1450.55 |
1477440000000 | 1445.43 |
1477526400000 | 1440.72 |
1477612800000 | 1448.72 |
1477872000000 | 1448.56 |
1477958400000 | 1441.59 |
1478044800000 | 1431.79 |
1478131200000 | 1434.68 |
1478217600000 | 1441.65 |
1478476800000 | 1464.01 |
1478563200000 | 1467.64 |
1478649600000 | 1501.43 |
1478736000000 | 1522.55 |
1478822400000 | 1498.56 |
1479081600000 | 1502.29 |
1479168000000 | 1509.76 |
1479254400000 | 1509.29 |
1479340800000 | 1506.2 |
1479427200000 | 1505.72 |
1479686400000 | 1528.45 |
1479772800000 | 1539.96 |
1479859200000 | 1546.94 |
1479945600000 | 1546.94 |
1480032000000 | 1550.55 |
1480291200000 | 1546.08 |
1480377600000 | 1547.13 |
1480464000000 | 1572.83 |
1480550400000 | 1572.19 |
1480636800000 | 1573.16 |
1480896000000 | 1588.05 |
1480982400000 | 1584.06 |
1481068800000 | 1611.39 |
1481155200000 | 1625.39 |
1481241600000 | 1624.54 |
1481500800000 | 1618.23 |
1481587200000 | 1614.64 |
1481673600000 | 1589.96 |
1481760000000 | 1601.86 |
1481846400000 | 1588.47 |
1482105600000 | 1583.71 |
1482192000000 | 1586.65 |
1482278400000 | 1584.74 |
1482364800000 | 1576.79 |
1482451200000 | 1581.92 |
1482710400000 | 1581.92 |
1482796800000 | 1588.64 |
1482883200000 | 1570.71 |
1482969600000 | 1573.51 |
1483056000000 | 1561.05 |
1483315200000 | 1561.05 |
1483401600000 | 1572.31 |
1483488000000 | 1597.2 |
1483574400000 | 1593.54 |
1483660800000 | 1592.08 |
1483920000000 | 1588.8 |
1484006400000 | 1591.52 |
1484092800000 | 1607.52 |
1484179200000 | 1607.22 |
1484265600000 | 1603.46 |
1484524800000 | 1603.46 |
1484611200000 | 1597.47 |
1484697600000 | 1607.24 |
1484784000000 | 1597.21 |
1484870400000 | 1612.33 |
1485129600000 | 1617.22 |
1485216000000 | 1662.66 |
1485302400000 | 1670.04 |
1485388800000 | 1664.58 |
1485475200000 | 1659.78 |
1485734400000 | 1644.55 |
1485820800000 | 1637.76 |
1485907200000 | 1645.91 |
1485993600000 | 1636.2 |
1486080000000 | 1636.63 |
1486339200000 | 1637.14 |
1486425600000 | 1624.02 |
1486512000000 | 1628.74 |
1486598400000 | 1629.55 |
1486684800000 | 1644.27 |
1486944000000 | 1659.6 |
1487030400000 | 1660.63 |
1487116800000 | 1658.92 |
1487203200000 | 1656.98 |
1487289600000 | 1653.33 |
1487548800000 | 1653.33 |
1487635200000 | 1657.06 |
1487721600000 | 1653.12 |
1487808000000 | 1641.11 |
1487894400000 | 1643.32 |
1488153600000 | 1634.68 |
1488240000000 | 1638.37 |
1488326400000 | 1667.8 |
1488412800000 | 1648.62 |
1488499200000 | 1650.19 |
1488758400000 | 1639.31 |
1488844800000 | 1630.79 |
1488931200000 | 1625.02 |
1489017600000 | 1617.87 |
1489104000000 | 1625.42 |
1489363200000 | 1631.95 |
1489449600000 | 1616.19 |
1489536000000 | 1649.09 |
1489622400000 | 1639.25 |
1489708800000 | 1649.69 |
1489968000000 | 1653.96 |
1490054400000 | 1623.03 |
1490140800000 | 1628.2 |
1490227200000 | 1632.72 |
1490313600000 | 1616.61 |
1490572800000 | 1620.81 |
1490659200000 | 1639.23 |
1490745600000 | 1639.64 |
1490832000000 | 1644.33 |
1490918400000 | 1643.09 |
1491177600000 | 1637.87 |
1491264000000 | 1647.48 |
1491350400000 | 1641.17 |
1491436800000 | 1649.06 |
1491523200000 | 1645.75 |
1491782400000 | 1648.28 |
1491868800000 | 1646.68 |
1491955200000 | 1616.83 |
1492041600000 | 1598.2 |
1492128000000 | 1598.2 |
1492387200000 | 1609.07 |
1492473600000 | 1605.82 |
1492560000000 | 1604.75 |
1492646400000 | 1622.5 |
1492732800000 | 1620.26 |
1492992000000 | 1640.39 |
1493078400000 | 1663.06 |
1493164800000 | 1665.33 |
1493251200000 | 1657.92 |
1493337600000 | 1645.21 |
1493596800000 | 1641.82 |
1493683200000 | 1638.81 |
1493769600000 | 1618.48 |
1493856000000 | 1618.24 |
1493942400000 | 1645.07 |
1494201600000 | 1630.05 |
1494288000000 | 1620.14 |
1494374400000 | 1625.06 |
1494460800000 | 1620.27 |
1494547200000 | 1616.48 |
1494806400000 | 1631.99 |
1494892800000 | 1634.41 |
1494979200000 | 1598.53 |
1495065600000 | 1596.68 |
1495152000000 | 1614.31 |
1495411200000 | 1616.09 |
1495497600000 | 1623.15 |
1495584000000 | 1636.08 |
1495670400000 | 1629.02 |
1495756800000 | 1633.41 |
1496016000000 | 1633.41 |
1496102400000 | 1632.57 |
1496188800000 | 1637.32 |
1496275200000 | 1652.8 |
1496361600000 | 1659.69 |
1496620800000 | 1651.86 |
1496707200000 | 1652.48 |
1496793600000 | 1651.67 |
1496880000000 | 1658.55 |
1496966400000 | 1684.65 |
1497225600000 | 1675.85 |
1497312000000 | 1695.53 |
1497398400000 | 1672.84 |
1497484800000 | 1651.51 |
1497571200000 | 1661.94 |
1497830400000 | 1677.65 |
1497916800000 | 1662.4 |
1498003200000 | 1643.46 |
1498089600000 | 1648.75 |
1498176000000 | 1654.9 |
1498435200000 | 1658.29 |
1498521600000 | 1647.46 |
1498608000000 | 1665.48 |
1498694400000 | 1651.5 |
1498780800000 | 1663.25 |
1499040000000 | 1681 |
1499126400000 | 1681 |
1499212800000 | 1670.85 |
1499299200000 | 1663.42 |
1499385600000 | 1670.04 |
1499644800000 | 1684.54 |
1499731200000 | 1683.89 |
1499817600000 | 1700 |
1499904000000 | 1702.35 |
1499990400000 | 1710.1 |
1500249600000 | 1712.89 |
1500336000000 | 1708.64 |
1500422400000 | 1727.38 |
1500508800000 | 1719.24 |
1500595200000 | 1717.72 |
1500854400000 | 1715.9 |
1500940800000 | 1743.26 |
1501027200000 | 1728 |
1501113600000 | 1719.67 |
1501200000000 | 1715.32 |
1501459200000 | 1705.92 |
1501545600000 | 1711.54 |
1501632000000 | 1710.35 |
1501718400000 | 1704.2 |
1501804800000 | 1713.08 |
1502064000000 | 1715.73 |
1502150400000 | 1698.75 |
1502236800000 | 1702.57 |
1502323200000 | 1680.13 |
1502409600000 | 1675.58 |
1502668800000 | 1692.78 |
1502755200000 | 1693.39 |
1502841600000 | 1712.92 |
1502928000000 | 1680.31 |
1503014400000 | 1681.21 |
1503273600000 | 1686.57 |
1503360000000 | 1705.87 |
1503446400000 | 1706.77 |
1503532800000 | 1706.38 |
1503619200000 | 1712.27 |
1503878400000 | 1716.51 |
1503964800000 | 1705.15 |
1504051200000 | 1708.76 |
1504137600000 | 1721.82 |
1504224000000 | 1733.7 |
1504483200000 | 1733.7 |
1504569600000 | 1718.02 |
1504656000000 | 1728.61 |
1504742400000 | 1733.09 |
1504828800000 | 1727.41 |
1505088000000 | 1746.33 |
1505174400000 | 1750.36 |
1505260800000 | 1744.71 |
1505347200000 | 1750.63 |
1505433600000 | 1753.55 |
1505692800000 | 1770.7 |
1505779200000 | 1784.93 |
1505865600000 | 1787.25 |
1505952000000 | 1779.83 |
1506038400000 | 1777.99 |
1506297600000 | 1777.58 |
1506384000000 | 1777.43 |
1506470400000 | 1782.84 |
1506556800000 | 1797.1 |
1506643200000 | 1794.54 |
1506902400000 | 1811.53 |
1506988800000 | 1820.69 |
1507075200000 | 1819.26 |
1507161600000 | 1828.71 |
1507248000000 | 1819.37 |
1507507200000 | 1812.72 |
1507593600000 | 1812.44 |
1507680000000 | 1815.54 |
1507766400000 | 1825.68 |
1507852800000 | 1837.68 |
1508112000000 | 1839.63 |
1508198400000 | 1832.61 |
1508284800000 | 1827.15 |
1508371200000 | 1833.22 |
1508457600000 | 1848.77 |
1508716800000 | 1840.7 |
1508803200000 | 1852.71 |
1508889600000 | 1843.22 |
1508976000000 | 1864.4 |
1509062400000 | 1850.1 |
1509321600000 | 1851.61 |
1509408000000 | 1847.37 |
1509494400000 | 1858.75 |
1509580800000 | 1855.42 |
1509667200000 | 1857.65 |
1509926400000 | 1862.74 |
1510012800000 | 1861.88 |
1510099200000 | 1868.26 |
1510185600000 | 1848.55 |
1510272000000 | 1846.33 |
1510531200000 | 1856.15 |
1510617600000 | 1839.86 |
1510704000000 | 1823.38 |
1510790400000 | 1839.45 |
1510876800000 | 1845.73 |
1511136000000 | 1851.46 |
1511222400000 | 1863.59 |
1511308800000 | 1863.6 |
1511395200000 | 1863.6 |
1511481600000 | 1870.93 |
1511740800000 | 1865.26 |
1511827200000 | 1888.04 |
1511913600000 | 1884.69 |
1512000000000 | 1894.03 |
1512086400000 | 1882.85 |
1512345600000 | 1896.09 |
1512432000000 | 1886.39 |
1512518400000 | 1875.98 |
1512604800000 | 1890.35 |
1512691200000 | 1897.51 |
1512950400000 | 1903.64 |
1513036800000 | 1908.6 |
1513123200000 | 1920.02 |
1513209600000 | 1893.61 |
1513296000000 | 1911.43 |
1513555200000 | 1944.54 |
1513641600000 | 1945.37 |
1513728000000 | 1954.31 |
1513814400000 | 1958.98 |
1513900800000 | 1961.59 |
1514160000000 | 1961.59 |
1514246400000 | 1965.98 |
1514332800000 | 1970.63 |
1514419200000 | 1984.29 |
1514505600000 | 1974.17 |
1514851200000 | 2009.74 |
1514937600000 | 2017.64 |
1515024000000 | 2031.83 |
1515110400000 | 2046.5 |
1515369600000 | 2049.06 |
1515456000000 | 2040.17 |
1515542400000 | 2040.18 |
1515628800000 | 2070.33 |
1515715200000 | 2071.98 |
1515974400000 | 2071.98 |
1516060800000 | 2039.68 |
1516147200000 | 2043.97 |
1516233600000 | 2033.06 |
1516320000000 | 2052.87 |
1516579200000 | 2049.64 |
1516665600000 | 2042.71 |
1516752000000 | 2057.27 |
1516838400000 | 2072.79 |
1516924800000 | 2080.85 |
1517184000000 | 2061.71 |
1517270400000 | 2041.85 |
1517356800000 | 2042.71 |
1517443200000 | 2022.79 |
1517529600000 | 1968.68 |
1517788800000 | 1907.16 |
1517875200000 | 1950.14 |
1517961600000 | 1924.17 |
1518048000000 | 1850.76 |
1518134400000 | 1886.69 |
1518393600000 | 1918.94 |
1518480000000 | 1919.88 |
1518566400000 | 1962.32 |
1518652800000 | 1974.31 |
1518739200000 | 1965.95 |
1518998400000 | 1965.95 |
1519084800000 | 1962.39 |
1519171200000 | 1957.7 |
1519257600000 | 1967.75 |
1519344000000 | 1998.97 |
1519603200000 | 2000.06 |
1519689600000 | 1976.04 |
1519776000000 | 1936.08 |
1519862400000 | 1929.44 |
1519948800000 | 1930.78 |
1520208000000 | 1959.43 |
1520294400000 | 1976.24 |
1520380800000 | 1969.53 |
1520467200000 | 1968.33 |
1520553600000 | 1999.86 |
1520812800000 | 2005.45 |
1520899200000 | 1999.45 |
1520985600000 | 1979.72 |
1521072000000 | 1963.94 |
1521158400000 | 1968.5 |
1521417600000 | 1938.71 |
1521504000000 | 1932.05 |
1521590400000 | 1958.38 |
1521676800000 | 1887.71 |
1521763200000 | 1855.12 |
1522022400000 | 1892.03 |
1522108800000 | 1871.2 |
1522195200000 | 1853.48 |
1522281600000 | 1893.9 |
1522368000000 | 1893.9 |
1522627200000 | 1854.3 |
1522713600000 | 1876.97 |
1522800000000 | 1890.42 |
1522886400000 | 1928.62 |
1522972800000 | 1876.78 |
1523232000000 | 1876.47 |
1523318400000 | 1917.61 |
1523404800000 | 1900.08 |
1523491200000 | 1915.8 |
1523577600000 | 1916.73 |
1523836800000 | 1950.55 |
1523923200000 | 1975.88 |
1524009600000 | 1997.58 |
1524096000000 | 1990.08 |
1524182400000 | 1977.02 |
1524441600000 | 1972 |
1524528000000 | 1923.7 |
1524614400000 | 1929.18 |
1524700800000 | 1948.2 |
1524787200000 | 1936.96 |
1525046400000 | 1912.02 |
1525132800000 | 1904.82 |
1525219200000 | 1902.3 |
1525305600000 | 1907.6 |
1525392000000 | 1936.56 |
1525651200000 | 1932.1 |
1525737600000 | 1927.32 |
1525824000000 | 1953.16 |
1525910400000 | 1972.22 |
1525996800000 | 1974.98 |
1526256000000 | 1978.74 |
1526342400000 | 1978.15 |
1526428800000 | 2006.18 |
1526515200000 | 2015.87 |
1526601600000 | 2018.13 |
1526860800000 | 2025.9 |
1526947200000 | 2015.14 |
1527033600000 | 2008.18 |
1527120000000 | 2003.06 |
1527206400000 | 1988.33 |
1527465600000 | 1988.33 |
1527552000000 | 1952.49 |
1527638400000 | 1980.41 |
1527724800000 | 1963.61 |
1527811200000 | 1985.57 |
1528070400000 | 1989.88 |
1528156800000 | 2008.93 |
1528243200000 | 2044.25 |
1528329600000 | 2033.06 |
1528416000000 | 2038.95 |
1528675200000 | 2038.61 |
1528761600000 | 2037.04 |
1528848000000 | 2021.32 |
1528934400000 | 2022.61 |
1529020800000 | 2006.27 |
1529280000000 | 1998.17 |
1529366400000 | 1960.05 |
1529452800000 | 1951.35 |
1529539200000 | 1933.56 |
1529625600000 | 1952.89 |
1529884800000 | 1917.17 |
1529971200000 | 1923.4 |
1530057600000 | 1922.6 |
1530144000000 | 1929.73 |
1530230400000 | 1939.8 |
1530489600000 | 1929.81 |
1530576000000 | 1923.11 |
1530662400000 | 1923.11 |
1530748800000 | 1942.03 |
1530835200000 | 1955.04 |
1531094400000 | 1976.62 |
1531180800000 | 1989.02 |
1531267200000 | 1960.63 |
1531353600000 | 1968.85 |
1531440000000 | 1966.46 |
1531699200000 | 1952.95 |
1531785600000 | 1971.22 |
1531872000000 | 1976.44 |
1531958400000 | 1956.8 |
1532044800000 | 1957.75 |
1532304000000 | 1948.41 |
1532390400000 | 1969.51 |
1532476800000 | 1983.83 |
1532563200000 | 1998.18 |
1532649600000 | 1986.48 |
1532908800000 | 1981.82 |
1532995200000 | 2006.69 |
1533081600000 | 1982.69 |
1533168000000 | 1974.48 |
1533254400000 | 1991 |
1533513600000 | 1983.69 |
1533600000000 | 1988.76 |
1533686400000 | 1990.42 |
1533772800000 | 1990.91 |
1533859200000 | 1967.67 |
1534118400000 | 1953.64 |
1534204800000 | 1963.66 |
1534291200000 | 1924.71 |
1534377600000 | 1937.21 |
1534464000000 | 1949.7 |
1534723200000 | 1963.5 |
1534809600000 | 1970.03 |
1534896000000 | 1961.5 |
1534982400000 | 1946.27 |
1535068800000 | 1965.25 |
1535328000000 | 1985.46 |
1535414400000 | 1979.88 |
1535500800000 | 1988.48 |
1535587200000 | 1963.79 |
1535673600000 | 1961.25 |
1535932800000 | 1961.25 |
1536019200000 | 1941.7 |
1536105600000 | 1953.41 |
1536192000000 | 1957.23 |
1536278400000 | 1936.31 |
1536537600000 | 1936.81 |
1536624000000 | 1942.33 |
1536710400000 | 1953.31 |
1536796800000 | 1964.04 |
1536883200000 | 1963.98 |
1537142400000 | 1969.02 |
1537228800000 | 1974.63 |
1537315200000 | 1999.89 |
1537401600000 | 2017.41 |
1537488000000 | 2019.05 |
1537747200000 | 1996.2 |
1537833600000 | 1995.49 |
1537920000000 | 1977.36 |
1538006400000 | 1969.45 |
1538092800000 | 1964.01 |
1538352000000 | 1988.67 |
1538438400000 | 2002.95 |
1538524800000 | 1994.66 |
1538611200000 | 1983.46 |
1538697600000 | 1967.29 |
1538956800000 | 1967.72 |
1539043200000 | 1915.67 |
1539129600000 | 1862.86 |
1539216000000 | 1844.92 |
1539302400000 | 1849.97 |
1539561600000 | 1844.14 |
1539648000000 | 1867.41 |
1539734400000 | 1857.12 |
1539820800000 | 1840.11 |
1539907200000 | 1834.14 |
1540166400000 | 1830.61 |
1540252800000 | 1809.85 |
1540339200000 | 1749.88 |
1540425600000 | 1788.62 |
1540512000000 | 1782.42 |
1540771200000 | 1777.36 |
1540857600000 | 1807.7 |
1540944000000 | 1829.36 |
1541030400000 | 1874.23 |
1541116800000 | 1881.64 |
1541376000000 | 1888.62 |
1541462400000 | 1918.42 |
1541548800000 | 1950.09 |
1541635200000 | 1941.25 |
1541721600000 | 1914.82 |
1541980800000 | 1887.46 |
1542067200000 | 1881.35 |
1542153600000 | 1877.9 |
1542240000000 | 1908.12 |
1542326400000 | 1924.82 |
1542585600000 | 1895.22 |
1542672000000 | 1850.77 |
1542758400000 | 1870.1 |
1542844800000 | 1870.1 |
1542931200000 | 1839.78 |
1543190400000 | 1861.31 |
1543276800000 | 1838.05 |
1543363200000 | 1868.92 |
1543449600000 | 1879.21 |
1543536000000 | 1887.44 |
1543795200000 | 1916.71 |
1543881600000 | 1862.07 |
1543968000000 | 1862.07 |
1544054400000 | 1835.95 |
1544140800000 | 1794.91 |
1544400000000 | 1787.31 |
1544486400000 | 1783.73 |
1544572800000 | 1789.66 |
1544659200000 | 1776.15 |
1544745600000 | 1761.16 |
1545004800000 | 1727.85 |
1545091200000 | 1733.3 |
1545177600000 | 1701.5 |
1545264000000 | 1687.33 |
1545350400000 | 1673.98 |
1545609600000 | 1633.09 |
1545696000000 | 1633.09 |
1545782400000 | 1701.59 |
1545868800000 | 1728.84 |
1545955200000 | 1716.76 |
1546214400000 | 1731.51 |
1546387200000 | 1730.06 |
1546473600000 | 1687.37 |
1546560000000 | 1763.74 |
1546819200000 | 1768.41 |
1546905600000 | 1791.62 |
1546992000000 | 1792.98 |
1547078400000 | 1805.97 |
1547164800000 | 1805.09 |
1547424000000 | 1780.63 |
1547510400000 | 1774.24 |
1547596800000 | 1782.23 |
1547683200000 | 1811.01 |
1547769600000 | 1844.05 |
1548028800000 | 1844.05 |
1548115200000 | 1821.55 |
1548201600000 | 1809.07 |
1548288000000 | 1792.98 |
1548374400000 | 1834.23 |
1548633600000 | 1825.54 |
1548720000000 | 1844.82 |
1548806400000 | 1869.8 |
1548892800000 | 1876.92 |
1548979200000 | 1890.18 |
1549238400000 | 1895.83 |
1549324800000 | 1896.27 |
1549411200000 | 1897.01 |
1549497600000 | 1865.52 |
1549584000000 | 1864.38 |
1549843200000 | 1867.56 |
1549929600000 | 1896.83 |
1550016000000 | 1906.8 |
1550102400000 | 1890.73 |
1550188800000 | 1908.42 |
1550448000000 | 1908.42 |
1550534400000 | 1929.95 |
1550620800000 | 1958.24 |
1550707200000 | 1955.36 |
1550793600000 | 1965.94 |
1551052800000 | 1972.76 |
1551139200000 | 1954.8 |
1551225600000 | 1956.56 |
1551312000000 | 1940.52 |
1551398400000 | 1942.72 |
1551657600000 | 1943.24 |
1551744000000 | 1934.6 |
1551830400000 | 1933.07 |
1551916800000 | 1909.61 |
1552003200000 | 1903.97 |
1552262400000 | 1930 |
1552348800000 | 1943.33 |
1552435200000 | 1953.95 |
1552521600000 | 1933.66 |
1552608000000 | 1930.93 |
1552867200000 | 1940.69 |
1552953600000 | 1937.95 |
1553040000000 | 1929.83 |
1553126400000 | 1954.9 |
1553212800000 | 1901.67 |
1553472000000 | 1900.05 |
1553558400000 | 1917.03 |
1553644800000 | 1921.26 |
1553731200000 | 1938.08 |
1553817600000 | 1950.77 |
1554076800000 | 1984.93 |
1554163200000 | 1984.51 |
1554249600000 | 2005 |
1554336000000 | 2022.53 |
1554422400000 | 2023.81 |
1554681600000 | 2024.64 |
1554768000000 | 2002.57 |
1554854400000 | 2004.27 |
1554940800000 | 2006.68 |
1555027200000 | 2033.18 |
1555286400000 | 2022.95 |
1555372800000 | 2035.03 |
1555459200000 | 2025.63 |
1555545600000 | 2023.25 |
1555632000000 | 2023.25 |
1555891200000 | 2007.62 |
1555977600000 | 2021.51 |
1556064000000 | 2012.45 |
1556150400000 | 1983.03 |
1556236800000 | 1994.04 |
1556496000000 | 1992.6 |
1556582400000 | 1992.86 |
1556668800000 | 1956.12 |
1556755200000 | 1964.58 |
1556841600000 | 1993.7 |
1557100800000 | 1962.01 |
1557187200000 | 1928.75 |
1557273600000 | 1932.64 |
1557360000000 | 1922.72 |
1557446400000 | 1932.85 |
1557705600000 | 1883.06 |
1557792000000 | 1896.63 |
1557878400000 | 1897.04 |
1557964800000 | 1911.8 |
1558051200000 | 1896.62 |
1558310400000 | 1873.15 |
1558396800000 | 1899.48 |
1558483200000 | 1883.16 |
1558569600000 | 1856.03 |
1558656000000 | 1856.42 |
1558915200000 | 1856.42 |
1559001600000 | 1845.8 |
1559088000000 | 1846.23 |
1559174400000 | 1846.1 |
1559260800000 | 1833.56 |
1559520000000 | 1874.71 |
1559606400000 | 1934.36 |
1559692800000 | 1941.59 |
1559779200000 | 1964.5 |
1559865600000 | 1977.28 |
1560124800000 | 1986.85 |
1560211200000 | 1985.85 |
1560297600000 | 1991.49 |
1560384000000 | 2007 |
1560470400000 | 1994.02 |
1560729600000 | 1973.49 |
1560816000000 | 1995.56 |
1560902400000 | 2002.86 |
1560988800000 | 2028.93 |
1561075200000 | 2019.12 |
1561334400000 | 2026.31 |
1561420800000 | 2028.42 |
1561507200000 | 2025.19 |
1561593600000 | 2036.51 |
1561680000000 | 2061.15 |
1561939200000 | 2068.09 |
1562025600000 | 2065.13 |
1562112000000 | 2077.39 |
1562198400000 | 2077.39 |
1562284800000 | 2066.96 |
1562544000000 | 2048.57 |
1562630400000 | 2029.1 |
1562716800000 | 2029.38 |
1562803200000 | 2035.77 |
1562889600000 | 2051.23 |
1563148800000 | 2052.39 |
1563235200000 | 2060.26 |
1563321600000 | 2041.99 |
1563408000000 | 2047.11 |
1563494400000 | 2056.83 |
1563753600000 | 2055.73 |
1563840000000 | 2089.39 |
1563926400000 | 2089.07 |
1564012800000 | 2079.27 |
1564099200000 | 2079.3 |
1564358400000 | 2073.31 |
1564444800000 | 2093.48 |
1564531200000 | 2055.84 |
1564617600000 | 2027.18 |
1564704000000 | 1997.91 |
1564963200000 | 1953.04 |
1565049600000 | 1953.9 |
1565136000000 | 1976.02 |
1565222400000 | 2015.3 |
1565308800000 | 1997.73 |
1565568000000 | 1957.77 |
1565654400000 | 1982.8 |
1565740800000 | 1924.21 |
1565827200000 | 1926.53 |
1565913600000 | 1957.65 |
1566172800000 | 1974.94 |
1566259200000 | 1952.68 |
1566345600000 | 1963.94 |
1566432000000 | 1951.31 |
1566518400000 | 1898.07 |
1566777600000 | 1910.09 |
1566864000000 | 1914.42 |
1566950400000 | 1932.71 |
1567036800000 | 1956.86 |
1567123200000 | 1967.37 |
1567382400000 | 1967.37 |
1567468800000 | 1945.82 |
1567555200000 | 1972.45 |
1567641600000 | 1984.34 |
1567728000000 | 1989.26 |
1567987200000 | 1988.41 |
1568073600000 | 2015.29 |
1568160000000 | 2036 |
1568246400000 | 2043.15 |
1568332800000 | 2064.01 |
1568592000000 | 2039.94 |
1568678400000 | 2048.49 |
1568764800000 | 2040.08 |
1568851200000 | 2040.17 |
1568937600000 | 2032.92 |
1569196800000 | 2032.77 |
1569283200000 | 2006.03 |
1569369600000 | 2022.58 |
1569456000000 | 2015.24 |
1569542400000 | 2011.76 |
1569801600000 | 2023.84 |
1569888000000 | 1976.49 |
1569974400000 | 1938.59 |
1570060800000 | 1947.04 |
1570147200000 | 1958.37 |
1570406400000 | 1943.22 |
1570492800000 | 1908.63 |
1570579200000 | 1923.97 |
1570665600000 | 1952.81 |
1570752000000 | 2017.32 |
1571011200000 | 1997.62 |
1571097600000 | 2007.12 |
1571184000000 | 2002.79 |
1571270400000 | 2006.94 |
1571356800000 | 2006.82 |
1571616000000 | 2004.27 |
1571702400000 | 1995.86 |
1571788800000 | 2015.19 |
1571875200000 | 2027.86 |
1571961600000 | 2050.82 |
1572220800000 | 2053.19 |
1572307200000 | 2070.32 |
1572393600000 | 2066.35 |
1572480000000 | 2047.08 |
1572566400000 | 2086.45 |
1572825600000 | 2111.08 |
1572912000000 | 2124.89 |
1572998400000 | 2119.17 |
1573084800000 | 2143.16 |
1573171200000 | 2153.79 |
1573430400000 | 2146.23 |
1573516800000 | 2144.42 |
1573603200000 | 2125.96 |
1573689600000 | 2134.84 |
1573776000000 | 2146.09 |
1574035200000 | 2139.51 |
1574121600000 | 2132.51 |
1574208000000 | 2106.32 |
1574294400000 | 2106.59 |
1574380800000 | 2115.57 |
1574640000000 | 2131.59 |
1574726400000 | 2140.1 |
1574812800000 | 2143.25 |
1574899200000 | 2143.25 |
1574985600000 | 2132.97 |
1575244800000 | 2121.4 |
1575331200000 | 2100.69 |
1575417600000 | 2099.35 |
1575504000000 | 2116.53 |
1575590400000 | 2142.31 |
1575849600000 | 2137.57 |
1575936000000 | 2125.85 |
1576022400000 | 2140.72 |
1576108800000 | 2173.32 |
1576195200000 | 2154.4 |
1576454400000 | 2162.06 |
1576540800000 | 2172.99 |
1576627200000 | 2168.28 |
1576713600000 | 2177.74 |
1576800000000 | 2182.33 |
1577059200000 | 2193.02 |
1577145600000 | 2196.23 |
1577232000000 | 2196.23 |
1577318400000 | 2206.06 |
1577404800000 | 2197.24 |
1577664000000 | 2195.89 |
1577750400000 | 2206.38 |
1577923200000 | 2183.26 |
1578009600000 | 2147.01 |
1578268800000 | 2137.85 |
1578355200000 | 2139.57 |
1578441600000 | 2139.67 |
1578528000000 | 2145.45 |
1578614400000 | 2134.41 |
1578873600000 | 2169.81 |
1578960000000 | 2170.57 |
1579046400000 | 2174.88 |
1579132800000 | 2188.65 |
1579219200000 | 2199.99 |
1579478400000 | 2199.99 |
1579564800000 | 2169.77 |
1579651200000 | 2154.49 |
1579737600000 | 2148.81 |
1579824000000 | 2133.25 |
1580083200000 | 2082.26 |
1580169600000 | 2101.75 |
1580256000000 | 2119.21 |
1580342400000 | 2122.16 |
1580428800000 | 2073.16 |
1580688000000 | 2109.73 |
1580774400000 | 2150.41 |
1580860800000 | 2192.36 |
1580947200000 | 2191.13 |
1581033600000 | 2157.37 |
1581292800000 | 2160.8 |
1581379200000 | 2178.39 |
1581465600000 | 2198.82 |
1581552000000 | 2180.76 |
1581638400000 | 2174.32 |
1581897600000 | 2174.32 |
1581984000000 | 2167.09 |
1582070400000 | 2179.36 |
1582156800000 | 2197.27 |
1582243200000 | 2198.74 |
1582502400000 | 2135.66 |
1582588800000 | 2045.25 |
1582675200000 | 2028.95 |
1582761600000 | 1928.1 |
1582848000000 | 1914.15 |
1583107200000 | 1994.27 |
1583193600000 | 1981.89 |
1583280000000 | 2056.46 |
1583366400000 | 2007.7 |
1583452800000 | 1962.66 |
1583712000000 | 1744.04 |
1583798400000 | 1820.91 |
1583884800000 | 1722.64 |
1583971200000 | 1553.15 |
1584057600000 | 1655.14 |
1584316800000 | 1482.21 |
1584403200000 | 1608.93 |
1584489600000 | 1510.12 |
1584576000000 | 1529.5 |
1584662400000 | 1457.6 |
1584921600000 | 1379.52 |
1585008000000 | 1562.36 |
1585094400000 | 1592.56 |
1585180800000 | 1657.85 |
1585267200000 | 1587.9 |
1585526400000 | 1632.39 |
1585612800000 | 1614.01 |
1585699200000 | 1548.99 |
1585785600000 | 1575.28 |
1585872000000 | 1542 |
1586131200000 | 1653.06 |
1586217600000 | 1690.9 |
1586304000000 | 1782.7 |
1586390400000 | 1878.59 |
1586476800000 | 1878.59 |
1586736000000 | 1847.48 |
1586822400000 | 1871.18 |
1586908800000 | 1782.31 |
1586995200000 | 1772.75 |
1587081600000 | 1838.59 |
1587340800000 | 1784.83 |
1587427200000 | 1748.09 |
1587513600000 | 1795.21 |
1587600000000 | 1814.92 |
1587686400000 | 1853.42 |
1587945600000 | 1909.68 |
1588032000000 | 1949.86 |
1588118400000 | 1992.22 |
1588204800000 | 1927.89 |
1588291200000 | 1889.67 |
1588550400000 | 1897.26 |
1588636800000 | 1919.55 |
1588723200000 | 1893.71 |
1588809600000 | 1929.1 |
1588896000000 | 1981.72 |
1589155200000 | 1952.39 |
1589241600000 | 1920.06 |
1589328000000 | 1883.87 |
1589414400000 | 1906.08 |
1589500800000 | 1922.62 |
1589760000000 | 2007.01 |
1589846400000 | 1987.78 |
1589932800000 | 2011.1 |
1590019200000 | 1983.46 |
1590105600000 | 1979.31 |
1590364800000 | 1979.31 |
1590451200000 | 2033.12 |
1590537600000 | 2057.04 |
1590624000000 | 2053.61 |
1590710400000 | 2050.84 |
1590969600000 | 2062.68 |
1591056000000 | 2095.45 |
1591142400000 | 2135.11 |
1591228800000 | 2143.67 |
1591315200000 | 2193.96 |
1591574400000 | 2221.48 |
1591660800000 | 2206 |
1591747200000 | 2188.47 |
1591833600000 | 2004.76 |
1591920000000 | 2041.88 |
1592179200000 | 2055.05 |
1592265600000 | 2090.09 |
1592352000000 | 2071.39 |
1592438400000 | 2067.99 |
1592524800000 | 2055.25 |
1592784000000 | 2065.84 |
1592870400000 | 2070.59 |
1592956800000 | 2004.33 |
1593043200000 | 2034.3 |
1593129600000 | 2012.3 |
1593388800000 | 2049.89 |
1593475200000 | 2085.7 |
1593561600000 | 2083.72 |
1593648000000 | 2111.65 |
1593734400000 | 2111.65 |
1593993600000 | 2142.89 |
1594080000000 | 2156.02 |
1594166400000 | 2127.44 |
1594252800000 | 2107.47 |
1594339200000 | 2140.08 |
1594598400000 | 2140.35 |
1594684800000 | 2192.09 |
1594771200000 | 2228.34 |
1594857600000 | 2232.32 |
1594944000000 | 2254.87 |
1595203200000 | 2239.8 |
1595289600000 | 2250.88 |
1595376000000 | 2282.07 |
1595462400000 | 2271.07 |
1595548800000 | 2268.68 |
1595808000000 | 2310.17 |
1595894400000 | 2242.06 |
1595980800000 | 2259.69 |
1596067200000 | 2210.1 |
1596153600000 | 2211.99 |
1596412800000 | 2194.17 |
1596499200000 | 2227.61 |
1596585600000 | 2264.47 |
1596672000000 | 2264.18 |
1596758400000 | 2269.04 |
1597017600000 | 2300.59 |
1597104000000 | 2273.83 |
1597190400000 | 2282.36 |
1597276800000 | 2281.47 |
1597363200000 | 2285 |
1597622400000 | 2302.69 |
1597708800000 | 2295.98 |
1597795200000 | 2286.66 |
1597881600000 | 2278.54 |
1597968000000 | 2262.42 |
1598227200000 | 2303.93 |
1598313600000 | 2292.44 |
1598400000000 | 2315.63 |
1598486400000 | 2309.99 |
1598572800000 | 2345.62 |
1598832000000 | 2315.44 |
1598918400000 | 2377.92 |
1599004800000 | 2431.44 |
1599091200000 | 2363.69 |
1599177600000 | 2371.77 |
1599436800000 | 2371.77 |
1599523200000 | 2319.15 |
1599609600000 | 2382.04 |
1599696000000 | 2341.69 |
1599782400000 | 2377.38 |
1600041600000 | 2412.47 |
1600128000000 | 2428.61 |
1600214400000 | 2429.17 |
1600300800000 | 2451.81 |
1600387200000 | 2416.2 |
1600646400000 | 2333.43 |
1600732800000 | 2339.25 |
1600819200000 | 2259.88 |
1600905600000 | 2275.36 |
1600992000000 | 2287.32 |
1601251200000 | 2325.47 |
1601337600000 | 2308.64 |
1601424000000 | 2334.65 |
1601510400000 | 2301.91 |
1601596800000 | 2326.73 |
1601856000000 | 2374.89 |
1601942400000 | 2335.54 |
1602028800000 | 2394.26 |
1602115200000 | 2405.95 |
1602201600000 | 2423.63 |
1602460800000 | 2421.03 |
1602547200000 | 2396.77 |
1602633600000 | 2413.05 |
1602720000000 | 2409.13 |
1602806400000 | 2421.15 |
1603065600000 | 2395.1 |
1603152000000 | 2402.39 |
1603238400000 | 2394.1 |
1603324800000 | 2406.36 |
1603411200000 | 2414.28 |
1603670400000 | 2353.91 |
1603756800000 | 2326.77 |
1603843200000 | 2250.2 |
1603929600000 | 2297.86 |
1604016000000 | 2290.87 |
1604275200000 | 2371.33 |
1604361600000 | 2414.74 |
1604448000000 | 2364.74 |
1604534400000 | 2460.23 |
1604620800000 | 2472.43 |
1604880000000 | 2557.18 |
1604966400000 | 2562.55 |
1605052800000 | 2506.84 |
1605139200000 | 2445.41 |
1605225600000 | 2494.15 |
1605484800000 | 2561.44 |
1605571200000 | 2554.16 |
1605657600000 | 2532.09 |
1605744000000 | 2540.44 |
1605830400000 | 2537.06 |
1606089600000 | 2571.65 |
1606176000000 | 2644.89 |
1606262400000 | 2614.88 |
1606348800000 | 2614.88 |
1606435200000 | 2628.79 |
1606694400000 | 2599.06 |
1606780800000 | 2626.71 |
1606867200000 | 2603.98 |
1606953600000 | 2591.15 |
1607040000000 | 2655.09 |
1607299200000 | 2630.8 |
1607385600000 | 2649.5 |
1607472000000 | 2651.14 |
1607558400000 | 2634.15 |
1607644800000 | 2621.39 |
1607904000000 | 2577.83 |
1607990400000 | 2627.57 |
1608076800000 | 2622.91 |
1608163200000 | 2638.7 |
1608249600000 | 2638.1 |
1608508800000 | 2627.86 |
1608595200000 | 2606.34 |
1608681600000 | 2613.81 |
1608768000000 | 2627.05 |
1608854400000 | 2627.05 |
1609113600000 | 2613.64 |
1609200000000 | 2608.12 |
1609286400000 | 2649.89 |
1609372800000 | 2649.56 |
1609718400000 | 2640.79 |
1609804800000 | 2717.33 |
1609891200000 | 2833.44 |
1609977600000 | 2852.13 |
1610064000000 | 2826.97 |
1610323200000 | 2816.7 |
1610409600000 | 2867.97 |
1610496000000 | 2831.72 |
1610582400000 | 2834.43 |
1610668800000 | 2782.31 |
1610928000000 | 2782.31 |
1611014400000 | 2803.57 |
1611100800000 | 2806.47 |
1611187200000 | 2762.38 |
1611273600000 | 2754.76 |
1611532800000 | 2727.63 |
1611619200000 | 2677.46 |
1611705600000 | 2604.08 |
1611792000000 | 2643.95 |
1611878400000 | 2581.9 |
1612137600000 | 2633.87 |
1612224000000 | 2662.72 |
1612310400000 | 2683.5 |
1612396800000 | 2654.27 |
1612483200000 | 2699.64 |
1612742400000 | 2734.54 |
1612828800000 | 2724.37 |
1612915200000 | 2725.78 |
1613001600000 | 2727.66 |
1613088000000 | 2757.47 |
1613347200000 | 2757.47 |
1613433600000 | 2763.98 |
1613520000000 | 2760.3 |
1613606400000 | 2740.2 |
1613692800000 | 2812.95 |
1613952000000 | 2841.78 |
1614038400000 | 2841.81 |
1614124800000 | 2882.03 |
1614211200000 | 2810.32 |
1614297600000 | 2756.3 |
1614556800000 | 2822.82 |
1614643200000 | 2845.37 |
1614729600000 | 2817.37 |
1614816000000 | 2745.3 |
1614902400000 | 2832.5 |
1615161600000 | 2853.14 |
1615248000000 | 2847.61 |
1615334400000 | 2898.42 |
1615420800000 | 2934.97 |
1615507200000 | 2940.56 |
1615766400000 | 2944.83 |
1615852800000 | 2906.95 |
1615939200000 | 2944.45 |
1616025600000 | 2920.58 |
1616112000000 | 2911.46 |
1616371200000 | 2904.3 |
1616457600000 | 2819.48 |
1616544000000 | 2841.53 |
1616630400000 | 2875.6 |
1616716800000 | 2955.43 |
1616976000000 | 2938.11 |
1617062400000 | 2939.53 |
1617148800000 | 2929.84 |
1617235200000 | 2969.98 |
1617321600000 | 2969.98 |
1617580800000 | 3001.72 |
1617667200000 | 3006.03 |
1617753600000 | 2954.06 |
1617840000000 | 2954.72 |
1617926400000 | 2970.68 |
1618185600000 | 2975.23 |
1618272000000 | 2966.1 |
1618358400000 | 3004.63 |
1618444800000 | 3048.87 |
1618531200000 | 3070.98 |
1618790400000 | 3052.94 |
1618876800000 | 3016.76 |
1618963200000 | 3069.68 |
1619049600000 | 2999.33 |
1619136000000 | 3063.54 |
1619395200000 | 3101.89 |
1619481600000 | 3081.64 |
1619568000000 | 3105.79 |
1619654400000 | 3111.83 |
1619740800000 | 3075.79 |
1620000000000 | 3136.15 |
1620086400000 | 3171.56 |
1620172800000 | 3228.19 |
1620259200000 | 3252.59 |
1620345600000 | 3290.62 |
1620604800000 | 3279.85 |
1620691200000 | 3302.83 |
1620777600000 | 3209.36 |
1620864000000 | 3258.77 |
1620950400000 | 3305.09 |
1621209600000 | 3352.01 |
1621296000000 | 3311.47 |
1621382400000 | 3247.6 |
1621468800000 | 3245.23 |
1621555200000 | 3252.77 |
1621814400000 | 3281.03 |
1621900800000 | 3246.94 |
1621987200000 | 3258 |
1622073600000 | 3287.16 |
1622160000000 | 3289.46 |
1622419200000 | 3289.46 |
1622505600000 | 3355.26 |
1622592000000 | 3322.47 |
1622678400000 | 3314.25 |
1622764800000 | 3328.28 |
1623024000000 | 3293.65 |
1623110400000 | 3303 |
1623196800000 | 3277.65 |
1623283200000 | 3263.47 |
1623369600000 | 3275.49 |
1623628800000 | 3228.73 |
1623715200000 | 3211.73 |
1623801600000 | 3168.99 |
1623888000000 | 3078.45 |
1623974400000 | 3023.97 |
1624233600000 | 3091.57 |
1624320000000 | 3099.75 |
1624406400000 | 3089.29 |
1624492800000 | 3094.83 |
1624579200000 | 3090.2 |
1624838400000 | 3075.61 |
1624924800000 | 3078.73 |
1625011200000 | 3092.97 |
1625097600000 | 3106.98 |
1625184000000 | 3116.14 |
1625443200000 | 3116.14 |
1625529600000 | 3060.41 |
1625616000000 | 3092.18 |
1625702400000 | 3046.67 |
1625788800000 | 3119.5 |
1626048000000 | 3130.35 |
1626134400000 | 3095.45 |
1626220800000 | 3080.19 |
1626307200000 | 3078.28 |
1626393600000 | 3015.98 |
1626652800000 | 2948.59 |
1626739200000 | 2997.01 |
1626825600000 | 3034.19 |
1626912000000 | 3036.61 |
1626998400000 | 3056.61 |
1627257600000 | 3099.28 |
1627344000000 | 3101.35 |
1627430400000 | 3108.47 |
1627516800000 | 3160.34 |
1627603200000 | 3159.41 |
1627862400000 | 3119.47 |
1627948800000 | 3155.77 |
1628035200000 | 3100.53 |
1628121600000 | 3099.17 |
1628208000000 | 3138.27 |
1628467200000 | 3127.18 |
1628553600000 | 3193.61 |
1628640000000 | 3235.01 |
1628726400000 | 3224.57 |
1628812800000 | 3228.57 |
1629072000000 | 3199.32 |
1629158400000 | 3144.57 |
1629244800000 | 3101.05 |
1629331200000 | 3056.16 |
1629417600000 | 3067.88 |
1629676800000 | 3117.94 |
1629763200000 | 3149.24 |
1629849600000 | 3156.72 |
1629936000000 | 3132.19 |
1630022400000 | 3190.19 |
1630281600000 | 3183.49 |
1630368000000 | 3166.58 |
1630454400000 | 3149.86 |
1630540800000 | 3171.17 |
1630627200000 | 3153.96 |
1630886400000 | 3153.96 |
1630972800000 | 3135.04 |
1631059200000 | 3103.62 |
1631145600000 | 3103.58 |
1631232000000 | 3103.71 |
1631491200000 | 3092.13 |
1631577600000 | 3056.19 |
1631664000000 | 3102.88 |
1631750400000 | 3055.11 |
1631836800000 | 2980.49 |
1632096000000 | 2904.41 |
1632182400000 | 2891.16 |
1632268800000 | 2927.36 |
1632355200000 | 2971.22 |
1632441600000 | 2972.36 |
1632700800000 | 3009.65 |
1632787200000 | 2986.73 |
1632873600000 | 2968.35 |
1632960000000 | 2925.98 |
1633046400000 | 2964.73 |
1633305600000 | 2950.66 |
1633392000000 | 2971.33 |
1633478400000 | 2959.98 |
1633564800000 | 3012.45 |
1633651200000 | 2999.93 |
1633910400000 | 3012.84 |
1633996800000 | 3024 |
1634083200000 | 3050.7 |
1634169600000 | 3133.6 |
1634256000000 | 3148.47 |
1634515200000 | 3145.28 |
1634601600000 | 3161.79 |
1634688000000 | 3177.74 |
1634774400000 | 3159.15 |
1634860800000 | 3147.06 |
1635120000000 | 3195.89 |
1635206400000 | 3204.88 |
1635292800000 | 3122.28 |
1635379200000 | 3158.04 |
1635465600000 | 3142.39 |
1635724800000 | 3150.94 |
1635811200000 | 3169.59 |
1635897600000 | 3199.4 |
1635984000000 | 3180.48 |
1636070400000 | 3225.33 |
1636329600000 | 3275.08 |
1636416000000 | 3283.48 |
1636502400000 | 3258.88 |
1636588800000 | 3310.33 |
1636675200000 | 3330.2 |
1636934400000 | 3309.92 |
1637020800000 | 3287.09 |
1637107200000 | 3259.74 |
1637193600000 | 3248.97 |
1637280000000 | 3241.31 |
1637539200000 | 3263.77 |
1637625600000 | 3269.53 |
1637712000000 | 3242.23 |
1637798400000 | 3242.23 |
1637884800000 | 3181.88 |
1638144000000 | 3190.33 |
1638230400000 | 3097.15 |
1638316800000 | 3044.91 |
1638403200000 | 3088.72 |
1638489600000 | 3089.64 |
1638748800000 | 3145.54 |
1638835200000 | 3204.42 |
1638921600000 | 3216.13 |
1639008000000 | 3191.07 |
1639094400000 | 3208.93 |
1639353600000 | 3185.84 |
1639440000000 | 3185.47 |
1639526400000 | 3160.31 |
1639612800000 | 3211.16 |
1639699200000 | 3183.35 |
1639958400000 | 3123.98 |
1640044800000 | 3170.41 |
1640131200000 | 3194.04 |
1640217600000 | 3233.53 |
1640304000000 | 3233.53 |
1640563200000 | 3282.59 |
1640649600000 | 3299.09 |
1640736000000 | 3313.24 |
1640822400000 | 3301.13 |
1640908800000 | 3313.67 |
1641168000000 | 3275.58 |
1641254400000 | 3331.25 |
1641340800000 | 3325.16 |
1641427200000 | 3278.07 |
1641513600000 | 3288.32 |
1641772800000 | 3252.14 |
1641859200000 | 3301.18 |
1641945600000 | 3341.19 |
1642032000000 | 3322.49 |
1642118400000 | 3301.48 |
1642377600000 | 3301.48 |
1642464000000 | 3260.24 |
1642550400000 | 3257.69 |
1642636800000 | 3197.81 |
1642723200000 | 3102.38 |
1642982400000 | 3095.85 |
1643068800000 | 3068.82 |
1643155200000 | 3028.89 |
1643241600000 | 3029.93 |
1643328000000 | 3032.32 |
1643587200000 | 3084.69 |
1643673600000 | 3151.18 |
1643760000000 | 3166.47 |
1643846400000 | 3122.32 |
1643932800000 | 3077.74 |
1644192000000 | 3063.72 |
1644278400000 | 3113.56 |
1644364800000 | 3194.32 |
1644451200000 | 3162.84 |
1644537600000 | 3136.39 |
1644796800000 | 3110.36 |
1644883200000 | 3165.46 |
1644969600000 | 3187.8 |
1645056000000 | 3125.67 |
1645142400000 | 3109.78 |
1645401600000 | 3109.78 |
1645488000000 | 3081.49 |
1645574400000 | 3047.36 |
1645660800000 | 3059.69 |
1645747200000 | 3165.49 |
1646006400000 | 3137.16 |
1646092800000 | 3101.86 |
1646179200000 | 3172.75 |
1646265600000 | 3187.88 |
1646352000000 | 3192.69 |
1646611200000 | 3101.41 |
1646697600000 | 3087.27 |
1646784000000 | 3150.07 |
1646870400000 | 3179.14 |
1646956800000 | 3150.64 |
1647216000000 | 3112.66 |
1647302400000 | 3127.84 |
1647388800000 | 3170.94 |
1647475200000 | 3247.92 |
1647561600000 | 3263.61 |
1647820800000 | 3325.05 |
1647907200000 | 3342.49 |
1647993600000 | 3354.9 |
1648080000000 | 3419.68 |
1648166400000 | 3467.4 |
1648425600000 | 3426.64 |
1648512000000 | 3432.98 |
1648598400000 | 3443.59 |
1648684800000 | 3412.75 |
1648771200000 | 3452.43 |
1649030400000 | 3447.06 |
1649116800000 | 3409.24 |
1649203200000 | 3373.84 |
1649289600000 | 3401.67 |
1649376000000 | 3423.51 |
1649635200000 | 3405.18 |
1649721600000 | 3427.34 |
1649808000000 | 3489.57 |
1649894400000 | 3474.51 |
1649980800000 | 3474.51 |
1650240000000 | 3500.32 |
1650326400000 | 3531 |
1650412800000 | 3523.37 |
1650499200000 | 3447.63 |
1650585600000 | 3322.96 |
1650844800000 | 3289.23 |
1650931200000 | 3228.57 |
1651017600000 | 3273.2 |
1651104000000 | 3316.84 |
1651190400000 | 3237.62 |
1651449600000 | 3219 |
1651536000000 | 3261.38 |
1651622400000 | 3364.05 |
1651708800000 | 3251.78 |
1651795200000 | 3219.16 |
1652054400000 | 3094.89 |
1652140800000 | 3086.24 |
1652227200000 | 3089.36 |
1652313600000 | 3059.83 |
1652400000000 | 3111.18 |
1652659200000 | 3104.52 |
1652745600000 | 3204.22 |
1652832000000 | 3100 |
1652918400000 | 3126.08 |
1653004800000 | 3111.62 |
1653264000000 | 3167.12 |
1653350400000 | 3143.67 |
1653436800000 | 3167.17 |
1653523200000 | 3224.23 |
1653609600000 | 3303.45 |
1653868800000 | 3303.45 |
1653955200000 | 3258.79 |
1654041600000 | 3226.94 |
1654128000000 | 3311.4 |
1654214400000 | 3268.02 |
1654473600000 | 3297.7 |
1654560000000 | 3328.6 |
1654646400000 | 3254.78 |
1654732800000 | 3175.34 |
1654819200000 | 3096.19 |
1655078400000 | 2955.84 |
1655164800000 | 2943.37 |
1655251200000 | 2933.12 |
1655337600000 | 2836.54 |
1655424000000 | 2826.76 |
1655683200000 | 2826.76 |
1655769600000 | 2867.02 |
1655856000000 | 2811.05 |
1655942400000 | 2756 |
1656028800000 | 2870.27 |
1656288000000 | 2854.49 |
1656374400000 | 2818.84 |
1656460800000 | 2794.85 |
1656547200000 | 2760.82 |
1656633600000 | 2775.34 |
1656892800000 | 2775.34 |
1656979200000 | 2719.2 |
1657065600000 | 2727.28 |
1657152000000 | 2772.34 |
1657238400000 | 2739.97 |
1657497600000 | 2713.79 |
1657584000000 | 2703.68 |
1657670400000 | 2676.84 |
1657756800000 | 2614.95 |
1657843200000 | 2657.52 |
1658102400000 | 2675.54 |
1658188800000 | 2753.74 |
1658275200000 | 2758.68 |
1658361600000 | 2794.66 |
1658448000000 | 2753.27 |
1658707200000 | 2760.09 |
1658793600000 | 2742.5 |
1658880000000 | 2803.61 |
1658966400000 | 2841.63 |
1659052800000 | 2896.28 |
1659312000000 | 2864.53 |
1659398400000 | 2841.39 |
1659484800000 | 2842.73 |
1659571200000 | 2861.21 |
1659657600000 | 2892.46 |
1659916800000 | 2907.95 |
1660003200000 | 2901.39 |
1660089600000 | 2978.17 |
1660176000000 | 2998.18 |
1660262400000 | 3052.6 |
1660521600000 | 3036.18 |
1660608000000 | 3057.94 |
1660694400000 | 3009.36 |
1660780800000 | 3027.29 |
1660867200000 | 2969.35 |
1661126400000 | 2933.58 |
1661212800000 | 2981.9 |
1661299200000 | 2995.12 |
1661385600000 | 3074.4 |
1661472000000 | 2992.61 |
1661731200000 | 2958.41 |
1661817600000 | 2878.41 |
1661904000000 | 2838.25 |
1661990400000 | 2789.2 |
1662076800000 | 2791.5 |
1662336000000 | 2791.5 |
1662422400000 | 2792.71 |
1662508800000 | 2852.08 |
1662595200000 | 2899.09 |
1662681600000 | 2961.63 |
1662940800000 | 2965.86 |
1663027200000 | 2856.57 |
1663113600000 | 2809.16 |
1663200000000 | 2761.13 |
1663286400000 | 2720.21 |
1663545600000 | 2777.86 |
1663632000000 | 2718.02 |
1663718400000 | 2658.35 |
1663804800000 | 2631.11 |
1663891200000 | 2565.76 |
1664150400000 | 2520.01 |
1664236800000 | 2534.72 |
1664323200000 | 2606.1 |
1664409600000 | 2558.73 |
1664496000000 | 2550.55 |
1664755200000 | 2650.99 |
1664841600000 | 2743.76 |
1664928000000 | 2703.7 |
1665014400000 | 2684.41 |
1665100800000 | 2613.16 |
1665360000000 | 2632.83 |
1665446400000 | 2610.9 |
1665532800000 | 2582.13 |
1665619200000 | 2656 |
1665705600000 | 2552.41 |
1665964800000 | 2618.75 |
1666051200000 | 2668.89 |
1666137600000 | 2635.57 |
1666224000000 | 2640.73 |
1666310400000 | 2751.16 |
1666569600000 | 2746.07 |
1666656000000 | 2807.5 |
1666742400000 | 2817.75 |
1666828800000 | 2807.45 |
1666915200000 | 2810.67 |
1667174400000 | 2788.65 |
1667260800000 | 2791.89 |
1667347200000 | 2700.56 |
1667433600000 | 2712.93 |
1667520000000 | 2837.29 |
1667779200000 | 2848.24 |
1667865600000 | 2906.31 |
1667952000000 | 2835.03 |
1668038400000 | 3003.32 |
1668124800000 | 3056.11 |
1668384000000 | 3051.39 |
1668470400000 | 3031.63 |
1668556800000 | 2985.7199 |
1668643200000 | 2956.2399 |
1668729600000 | 2963.2399 |
1668988800000 | 2982.95 |
1669075200000 | 3064.54 |
1669161600000 | 3061.38 |
1669248000000 | 3061.38 |
1669334400000 | 3049.08 |
1669593600000 | 2977.2399 |
1669680000000 | 3009.42 |
1669766400000 | 3090.18 |
1669852800000 | 3089.61 |
1669939200000 | 3130.94 |
1670198400000 | 3069.67 |
1670284800000 | 3041.01 |
1670371200000 | 3039.9899 |
1670457600000 | 3056.95 |
1670544000000 | 3021.41 |
1670803200000 | 3050.66 |
1670889600000 | 3080.51 |
1670976000000 | 3044.12 |
1671062400000 | 2944.15 |
1671148800000 | 2942.83 |
1671408000000 | 2900.42 |
1671494400000 | 2927.42 |
1671580800000 | 2958.68 |
1671667200000 | 2925.23 |
1671753600000 | 2944.51 |
1672012800000 | 2944.51 |
1672099200000 | 2949.4 |
1672185600000 | 2898.11 |
1672272000000 | 2925.7199 |
1672358400000 | 2908.03 |
1672617600000 | 2908.03 |
1672704000000 | 2916.17 |
1672790400000 | 2984.62 |
1672876800000 | 2971.9699 |
1672963200000 | 3076.34 |
1673222400000 | 3091.82 |
1673308800000 | 3148.5 |
1673395200000 | 3186.6 |
1673481600000 | 3205.76 |
1673568000000 | 3219.9 |
1673827200000 | 3219.9 |
1673913600000 | 3174.33 |
1674000000000 | 3135.48 |
1674086400000 | 3116.52 |
1674172800000 | 3184.01 |
1674432000000 | 3203.01 |
1674518400000 | 3205.06 |
1674604800000 | 3232.08 |
1674691200000 | 3271.35 |
1674777600000 | 3260.83 |
1675036800000 | 3225.38 |
1675123200000 | 3294.65 |
1675209600000 | 3332.86 |
1675296000000 | 3311.95 |
1675382400000 | 3259.33 |
1675641600000 | 3208.95 |
1675728000000 | 3228.11 |
1675814400000 | 3201.62 |
1675900800000 | 3140.7 |
1675987200000 | 3160.13 |
1676246400000 | 3177.14 |
1676332800000 | 3191.1 |
1676419200000 | 3197.64 |
1676505600000 | 3189.58 |
1676592000000 | 3144.84 |
1676851200000 | 3144.84 |
1676937600000 | 3083.61 |
1677024000000 | 3090.48 |
1677110400000 | 3088.36 |
1677196800000 | 3079.42 |
1677456000000 | 3102.95 |
1677542400000 | 3119.51 |
1677628800000 | 3156.54 |
1677715200000 | 3196.3 |
1677801600000 | 3234.48 |
1678060800000 | 3181.04 |
1678147200000 | 3099.7399 |
1678233600000 | 3121.77 |
1678320000000 | 3038.75 |
1678406400000 | 2963.35 |
1678665600000 | 2941.45 |
1678752000000 | 2966.63 |
1678838400000 | 2857.52 |
1678924800000 | 2881.42 |
1679011200000 | 2851.7399 |
1679270400000 | 2912.27 |
1679356800000 | 2946.7399 |
1679443200000 | 2899.86 |
1679529600000 | 2898.2 |
1679616000000 | 2921.92 |
1679875200000 | 2944.01 |
1679961600000 | 2958.54 |
1680048000000 | 2994.21 |
1680134400000 | 3015.98 |
1680220800000 | 3060.86 |
1680480000000 | 3075.25 |
1680566400000 | 3029.82 |
1680652800000 | 3020.9 |
1680739200000 | 3016.29 |
1680825600000 | 3016.29 |
1681084800000 | 3036.45 |
1681171200000 | 3057.65 |
1681257600000 | 3061.96 |
1681344000000 | 3091.98 |
1681430400000 | 3076.7399 |
1681689600000 | 3083.4699 |
1681776000000 | 3098.36 |
1681862400000 | 3084.68 |
1681948800000 | 3085.92 |
1682035200000 | 3051.27 |
1682294400000 | 3073.02 |
1682380800000 | 3002.81 |
1682467200000 | 2973.53 |
1682553600000 | 3007.91 |
1682640000000 | 3038.36 |
1682899200000 | 3039.71 |
1682985600000 | 3019.85 |
1683072000000 | 2987.78 |
1683158400000 | 2957.54 |
1683244800000 | 3006.81 |
1683504000000 | 2997.81 |
1683590400000 | 2970.23 |
1683676800000 | 2966.77 |
1683763200000 | 2929.67 |
1683849600000 | 2938.69 |
1684108800000 | 2961.4699 |
1684195200000 | 2910.53 |
1684281600000 | 2928.7 |
1684368000000 | 2943.33 |
1684454400000 | 2950.29 |
1684713600000 | 2934.17 |
1684800000000 | 2883.36 |
1684886400000 | 2849.58 |
1684972800000 | 2840.41 |
1685059200000 | 2851.73 |
1685318400000 | 2851.73 |
1685404800000 | 2831.01 |
1685491200000 | 2802.84 |
1685577600000 | 2835.32 |
1685664000000 | 2927.4899 |
1685923200000 | 2927.45 |
1686009600000 | 2941.38 |
1686096000000 | 2980.36 |
1686182400000 | 2968.61 |
1686268800000 | 2947.46 |
1686528000000 | 2960.05 |
1686614400000 | 3043.04 |
1686700800000 | 3030.86 |
1686787200000 | 3058.9 |
1686873600000 | 3061.17 |
1687132800000 | 3061.17 |
1687219200000 | 3017.69 |
1687305600000 | 3029.7399 |
1687392000000 | 3019.45 |
1687478400000 | 2992.79 |
1687737600000 | 3022.05 |
1687824000000 | 3062.42 |
1687910400000 | 3038.94 |
1687996800000 | 3073.34 |
1688083200000 | 3103.7199 |
1688342400000 | 3114.69 |
1688428800000 | 3114.69 |
1688515200000 | 3037.39 |
1688601600000 | 3012.36 |
1688688000000 | 3042.32 |
1688947200000 | 3053.57 |
1689033600000 | 3076.41 |
1689120000000 | 3128.08 |
1689206400000 | 3146.34 |
1689292800000 | 3125.69 |
1689552000000 | 3126.16 |
1689638400000 | 3149.42 |
1689724800000 | 3125.67 |
1689811200000 | 3136.5 |
1689897600000 | 3135.42 |
1690156800000 | 3149.46 |
1690243200000 | 3206.4 |
1690329600000 | 3192.18 |
1690416000000 | 3172.12 |
1690502400000 | 3195.98 |
1690761600000 | 3223.21 |
1690848000000 | 3199.55 |
1690934400000 | 3155.52 |
1691020800000 | 3125.61 |
1691107200000 | 3112.48 |
1691366400000 | 3141.59 |
1691452800000 | 3107.28 |
1691539200000 | 3105.08 |
1691625600000 | 3106.18 |
1691712000000 | 3098.76 |
1691971200000 | 3103.81 |
1692057600000 | 3049.43 |
1692144000000 | 3033.28 |
1692230400000 | 3038.35 |
1692316800000 | 3031.33 |
1692576000000 | 3039.58 |
1692662400000 | 3039.79 |
1692748800000 | 3043.33 |
1692835200000 | 3026.89 |
1692921600000 | 3041.98 |
1693180800000 | 3062.71 |
1693267200000 | 3114.32 |
1693353600000 | 3120.83 |
1693440000000 | 3118.66 |
1693526400000 | 3147.78 |
1693785600000 | 3147.78 |
1693872000000 | 3099.44 |
1693958400000 | 3091.37 |
1694044800000 | 3076.45 |
1694131200000 | 3075.15 |
1694390400000 | 3088.7399 |
1694476800000 | 3080.52 |
1694563200000 | 3060.93 |
1694649600000 | 3105.9699 |
1694736000000 | 3079.38 |
1694995200000 | 3064.94 |
1695081600000 | 3062.17 |
1695168000000 | 3025.75 |
1695254400000 | 2965.7199 |
1695340800000 | 2961.86 |
1695600000000 | 2986.36 |
1695686400000 | 2939.86 |
1695772800000 | 2942.62 |
1695859200000 | 2971.21 |
1695945600000 | 2963.26 |
1696204800000 | 2923.64 |
1696291200000 | 2917.73 |
1696377600000 | 2942.7199 |
1696464000000 | 2901.9899 |
1696550400000 | 2933.12 |
1696809600000 | 2946.57 |
1696896000000 | 2981.07 |
1696982400000 | 2982.89 |
1697068800000 | 2955.21 |
1697155200000 | 2946.34 |
1697414400000 | 2967.21 |
1697500800000 | 2996.84 |
1697587200000 | 2922.4699 |
1697673600000 | 2892.91 |
1697760000000 | 2851.87 |
1698019200000 | 2818.34 |
1698105600000 | 2854.7399 |
1698192000000 | 2812.32 |
1698278400000 | 2844.37 |
1698364800000 | 2851.76 |
1698624000000 | 2879.8 |
1698710400000 | 2889.93 |
1698796800000 | 2896.73 |
1698883200000 | 2950 |
1698969600000 | 2987.98 |
1699228800000 | 2968.31 |
1699315200000 | 2896.94 |
1699401600000 | 2900.71 |
1699488000000 | 2889.12 |
1699574400000 | 2930.4899 |
1699833600000 | 2924.89 |
1699920000000 | 3005.03 |
1700006400000 | 3024.21 |
1700092800000 | 3029.95 |
1700179200000 | 3030.77 |
1700438400000 | 3040.48 |
1700524800000 | 3057.42 |
1700611200000 | 3056.51 |
1700697600000 | 3056.51 |
1700784000000 | 3065.92 |
1701043200000 | 3061.9 |
1701129600000 | 3072.36 |
1701216000000 | 3080.17 |
1701302400000 | 3108.67 |
1701388800000 | 3144.39 |
1701648000000 | 3102.18 |
1701734400000 | 3057.17 |
1701820800000 | 3047.26 |
1701907200000 | 3061.67 |
1701993600000 | 3074.37 |
1702252800000 | 3097.03 |
1702339200000 | 3122.56 |
1702425600000 | 3148.11 |
1702512000000 | 3205.39 |
1702598400000 | 3200.14 |
1702857600000 | 3204.86 |
1702944000000 | 3239.54 |
1703030400000 | 3194.7199 |
1703116800000 | 3227.84 |
1703203200000 | 3245.48 |
1703462400000 | 3245.48 |
1703548800000 | 3257 |
1703635200000 | 3264.48 |
1703721600000 | 3245.05 |
1703808000000 | 3232 |
1704153600000 | 3230.18 |
1704240000000 | 3198.44 |
1704326400000 | 3183.69 |
1704412800000 | 3187.76 |
1704672000000 | 3198.4899 |
1704758400000 | 3158.11 |
1704844800000 | 3150.26 |
1704931200000 | 3143.17 |
1705017600000 | 3146.7 |
1705276800000 | 3146.7 |
1705363200000 | 3110.41 |
1705449600000 | 3083.11 |
1705536000000 | 3099.75 |
1705622400000 | 3108.65 |
1705881600000 | 3115.95 |
1705968000000 | 3131.66 |
1706054400000 | 3103.36 |
1706140800000 | 3133.7399 |
1706227200000 | 3130.9899 |
1706486400000 | 3143.23 |
1706572800000 | 3164.27 |
1706659200000 | 3127.7399 |
1706745600000 | 3160.69 |
1706832000000 | 3138.67 |
1707091200000 | 3052.03 |
1707177600000 | 3106.75 |
1707264000000 | 3120.45 |
1707350400000 | 3107.15 |
1707436800000 | 3115.52 |
1707696000000 | 3136.5 |
1707782400000 | 3096.08 |
1707868800000 | 3109.16 |
1707955200000 | 3180.07 |
1708041600000 | 3196.11 |
1708300800000 | 3196.11 |
1708387200000 | 3187.8 |
1708473600000 | 3204.67 |
1708560000000 | 3234.27 |
1708646400000 | 3252.87 |
1708905600000 | 3229.43 |
1708992000000 | 3237.71 |
1709078400000 | 3247.56 |
1709164800000 | 3271.87 |
1709251200000 | 3282.65 |
1709510400000 | 3312.09 |
1709596800000 | 3293.86 |
1709683200000 | 3318.39 |
1709769600000 | 3357.84 |
1709856000000 | 3341.88 |
1710115200000 | 3383.24 |
1710201600000 | 3377.73 |
1710288000000 | 3426.84 |
1710374400000 | 3407.42 |
1710460800000 | 3421.21 |
1710720000000 | 3428.09 |
1710806400000 | 3425.52 |
1710892800000 | 3462.56 |
1710979200000 | 3468.36 |
1711065600000 | 3450.91 |
1711324800000 | 3448.2 |
1711411200000 | 3438.15 |
1711497600000 | 3492.88 |
1711584000000 | 3501.33 |
1711670400000 | 3501.33 |
1711929600000 | 3503.58 |
1712016000000 | 3498.54 |
1712102400000 | 3526.47 |
1712188800000 | 3490.59 |
1712275200000 | 3530.41 |
1712534400000 | 3522.81 |
1712620800000 | 3532 |
1712707200000 | 3482.69 |
1712793600000 | 3469.72 |
1712880000000 | 3418.12 |
1713139200000 | 3401.53 |
1713225600000 | 3382.02 |
1713312000000 | 3386.05 |
1713398400000 | 3385.48 |
1713484800000 | 3386.83 |
1713744000000 | 3380.28 |
1713830400000 | 3349.06 |
1713916800000 | 3354 |
1714003200000 | 3387.7 |
1714089600000 | 3403.25 |
1714348800000 | 3436.41 |
1714435200000 | 3378.1 |
1714521600000 | 3378.42 |
1714608000000 | 3335.45 |
1714694400000 | 3371.08 |
1714953600000 | 3389.17 |
1715040000000 | 3425.64 |
1715126400000 | 3410.27 |
1715212800000 | 3451.64 |
1715299200000 | 3456.34 |
1715558400000 | 3458.77 |
1715644800000 | 3466.26 |
1715731200000 | 3468.4 |
1715817600000 | 3455.47 |
1715904000000 | 3493.21 |
1716163200000 | 3507.01 |
1716249600000 | 3503.56 |
1716336000000 | 3459.76 |
1716422400000 | 3437.17 |
1716508800000 | 3465.16 |
1716768000000 | 3465.16 |
1716854400000 | 3456.73 |
1716940800000 | 3409.11 |
1717027200000 | 3428.89 |
1717113600000 | 3471.53 |
1717372800000 | 3448.07 |
1717459200000 | 3401.49 |
1717545600000 | 3429.29 |
1717632000000 | 3441.41 |
1717718400000 | 3419.39 |
1717977600000 | 3418.24 |
1718064000000 | 3414.54 |
1718150400000 | 3416.48 |
1718236800000 | 3410.85 |
1718323200000 | 3376.78 |
1718582400000 | 3394.04 |
1718668800000 | 3405.72 |
1718755200000 | 3405.72 |
1718841600000 | 3421.86 |
1718928000000 | 3422.55 |
1719187200000 | 3441.53 |
1719273600000 | 3398.19 |
1719360000000 | 3391.42 |
1719446400000 | 3375.42 |
1719532800000 | 3368.3 |
1719792000000 | 3316.41 |
1719878400000 | 3327.8 |
1719964800000 | 3364.47 |
1720051200000 | 3364.47 |
1720137600000 | 3375.07 |
1720396800000 | 3381.51 |
1720483200000 | 3351.4899 |
1720569600000 | 3392.2 |
1720656000000 | 3426.02 |
1720742400000 | 3458.01 |
1721001600000 | 3448.05 |
1721088000000 | 3504.3 |
1721174400000 | 3498.1 |
1721260800000 | 3454.11 |
1721347200000 | 3428.52 |
1721606400000 | 3431.96 |
1721692800000 | 3427.01 |
1721779200000 | 3398.7 |
1721865600000 | 3397.28 |
1721952000000 | 3453.27 |
1722211200000 | 3455.44 |
1722297600000 | 3430.42 |
1722384000000 | 3472.49 |
1722470400000 | 3467.46 |
1722556800000 | 3405.75 |
1722816000000 | 3331.79 |
1722902400000 | 3353.39 |
1722988800000 | 3304.02 |
1723075200000 | 3365.97 |
1723161600000 | 3365.18 |
1723420800000 | 3355.09 |
1723507200000 | 3386.27 |
1723593600000 | 3381.08 |
1723680000000 | 3427.05 |
1723766400000 | 3436.42 |
1724025600000 | 3451.87 |
1724112000000 | 3441.28 |
1724198400000 | 3483.41 |
1724284800000 | 3468.31 |
1724371200000 | 3512 |
1724630400000 | 3531.15 |
1724716800000 | 3541.64 |
1724803200000 | 3520.08 |
1724889600000 | 3536.08 |
1724976000000 | 3568.21 |
1725235200000 | 3568.21 |
1725321600000 | 3483.25 |
1725408000000 | 3466.36 |
1725494400000 | 3439.32 |
1725580800000 | 3385.25 |
1725840000000 | 3429.4 |
1725926400000 | 3429.83 |
1726012800000 | 3445.46 |
1726099200000 | 3479.54 |
1726185600000 | 3510.58 |
1726444800000 | 3536.78 |
1726531200000 | 3537.77 |
1726617600000 | 3520.27 |
1726704000000 | 3568.3 |
1726790400000 | 3555.66 |
1727049600000 | 3593.25 |
1727136000000 | 3656.15 |
1727222400000 | 3630.13 |
1727308800000 | 3702.97 |
1727395200000 | 3685.7 |
1727654400000 | 3659.71 |
1727740800000 | 3657.18 |
1727827200000 | 3654.83 |
1727913600000 | 3610.65 |
1728000000000 | 3625.26 |
1728259200000 | 3636.13 |
1728345600000 | 3619.62 |
1728432000000 | 3641.69 |
1728518400000 | 3652.15 |
1728604800000 | 3694.25 |
1728864000000 | 3706.32 |
1728950400000 | 3701.47 |
1729036800000 | 3729.33 |
1729123200000 | 3737.48 |
1729209600000 | 3756.84 |
1729468800000 | 3732.02 |
1729555200000 | 3721.16 |
1729641600000 | 3686.05 |
1729728000000 | 3613.45 |
1729814400000 | 3594.79 |
1730073600000 | 3623.27 |
1730160000000 | 3601.05 |
1730246400000 | 3583.34 |
1730332800000 | 3519.51 |
1730419200000 | 3526.79 |
1730678400000 | 3533.83 |
1730764800000 | 3527.99 |
1730851200000 | 3573.84 |
1730937600000 | 3600.65 |
1731024000000 | 3563.4 |
1731283200000 | 3537.12 |
1731369600000 | 3487.63 |
1731456000000 | 3486.41 |
1731542400000 | 3459.18 |
1731628800000 | 3444.92 |
1731888000000 | 3474.44 |
1731974400000 | 3467.54 |
1732060800000 | 3487.72 |
1732147200000 | 3514.67 |
1732233600000 | 3526.62 |
1732492800000 | 3541.58 |
1732579200000 | 3527.13 |
1732665600000 | 3530.57 |
1732752000000 | 3530.57 |
1732838400000 | 3549.82 |
STOXX US Basic Materials | STOXX US | |
---|---|---|
2017 | 26.464238813621 | 21.245064193688 |
2018 | -12.247662882032 | -5.2058211322934 |
2019 | 27.306925819119 | 30.941708738513 |
2020 | 19.918621172717 | 20.810170336167 |
2021 | 24.957788542706 | 26.057866014354 |
2022 | -12.241412089918 | -20.523816907464 |
2023 | 11.140531562601 | 26.87874761684 |
2024 | 10.742469543612 | 30.516905288543 |
Methodology
The STOXX US Basic Materials Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from US in the ICB Basic Materials Industry. STOXX US Basic Materials Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1213351948 | SWUS55P | .SWUS55P | |
Net Return EUR | CH1213351922 | SWUS55R | .SWUS55R | |
Gross Return EUR | CH1213351930 | SWUS55GR | .SWUS55GR | |
Gross Return USD | CH1213351906 | SWUS55GV | .SWUS55GV | |
Price USD | CH1213351914 | SWUS55L | .SWUS55L | |
Net Return USD | CH1213351898 | SWUS55V | .SWUS55V |
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 |
---|---|---|---|
LINDE | Chemicals | USA | 30.018% |
Air Products & Chemicals Inc. | Chemicals | USA | 10.068% |
Ecolab Inc. | Chemicals | USA | 9.588% |
Freeport-McMoRan | Basic Resources | USA | 8.603% |
NEWMONT | Basic Resources | USA | 6.519% |
Fastenal Co. | Basic Resources | USA | 6.482% |
Nucor Corp. | Basic Resources | USA | 4.973% |
INTL.FLAVORS & FRAG. | Chemicals | USA | 3.164% |
Steel Dynamics Inc. | Basic Resources | USA | 3.036% |
LYONDELLBASELL INDUSTRIES | Chemicals | USA | 2.933% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.