Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Infrastructure Suppliers 50
Index Description
The STOXX Global Infrastructure Suppliers 50 Index gives a diversified representation of suppliers to the infrastructure sector, with a fixed number of 50 components. To be a part of the eligible universe, 50% or more of the recent annual revenue of a company has to directly result from supplying goods or services to companies in the infrastructure sector.
Key facts
- Prices charged by infrastructure owners are often regulated by the government, and payback periods are spread over a long period of time. Consequently, the STOXX Global Infrastructure Suppliers 50 Index provides a unique opportunity to take advantage of the sector's expansion over a shorter time period, with companies not heavily regulated by the government
- Identification of the index universe is performed by an external independent party, Revere Data, LLC (San Francisco, USA), to guarantee transparent and independent stock selection
- To get a well-diversified sector allocation and a good representation of the infrastructure companies, the largest four stocks of each sector measured by free-float market cap are chosen
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 Global Infrastructure Suppliers 50 | 425.3 | 377.8 | 7.6 | 4.2 | 53.5 | 0.1 | 14.2 | 0.0 | 22.8 |
STOXX Global 200 | 47,137.4 | 44,711.7 | 223.6 | 124.0 | 3,785.5 | 5.4 | 8.5 | 0.0 | 3.9 |
Supersector weighting (top 10)
Industrial Goods and Services | 30.0 |
---|---|
Construction and Materials | 26.6 |
Utilities | 21.7 |
Telecommunications | 17.0 |
Technology | 2.6 |
Energy | 1.1 |
Consumer Products and Services | 0.6 |
Travel and Leisure | 0.4 |
Country weighting
USA | 37.2 |
---|---|
France | 17.9 |
Spain | 9.3 |
Finland | 8.1 |
Sweden | 6.7 |
Germany | 3.9 |
Italy | 3.1 |
Canada | 2.7 |
Japan | 2.6 |
China | 1.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Infrastructure Suppliers 50 | -2.5 | 13.6 | 13.6 | 15.4 | 23.2 | N/A | N/A | 13.8 | 5.0 | 4.3 |
STOXX Global 200 | -1.3 | 23.5 | 23.5 | 27.2 | 86.1 | N/A | N/A | 23.8 | 8.5 | 13.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Infrastructure Suppliers 50 | N/A | N/A | 11.5 | 15.7 | 19.2 | N/A | N/A | 0.8 | 0.2 | 0.2 |
STOXX Global 200 | N/A | N/A | 12.2 | 16.0 | 18.9 | N/A | N/A | 1.4 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Infrastructure Suppliers 50 | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 | 10.9 | 11.2 | 11.2 | 11.9 | 13.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Infrastructure Suppliers 50 | 0.4 | 0.5 | 0.5 | 0.7 | 0.8 | -1.5 | -0.8 | -0.8 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of December 31, 2024
THEME INDICES
STOXX Global Infrastructure Suppliers 50
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 Global Infrastructure Suppliers 50 | 21.0 | 16.0 | 18.3 | 18.3 | 2.0 | 2.4 | 0.7 | -2.2 |
STOXX Global 200 | 28.5 | 23.7 | 27.5 | 27.5 | 4.8 | 1.4 | 3.8 | 23.4 |
Performance and annual returns
STOXX Global Infrastructure Suppliers 50 | |
---|---|
1104451200000 | 557.35 |
1104710400000 | 551.2 |
1104796800000 | 543.35 |
1104883200000 | 535.51 |
1104969600000 | 534.82 |
1105056000000 | 534.03 |
1105315200000 | 535.63 |
1105401600000 | 529.35 |
1105488000000 | 530.99 |
1105574400000 | 530.37 |
1105660800000 | 535.64 |
1105920000000 | 536.95 |
1106006400000 | 536.04 |
1106092800000 | 533.2 |
1106179200000 | 525.25 |
1106265600000 | 524.67 |
1106524800000 | 522.23 |
1106611200000 | 524.89 |
1106697600000 | 530.99 |
1106784000000 | 523.65 |
1106870400000 | 522.27 |
1107129600000 | 531.29 |
1107216000000 | 530.08 |
1107302400000 | 527.76 |
1107388800000 | 525.87 |
1107475200000 | 531.57 |
1107734400000 | 531.54 |
1107820800000 | 528.5 |
1107907200000 | 526.03 |
1107993600000 | 526.02 |
1108080000000 | 531.43 |
1108339200000 | 534.49 |
1108425600000 | 533.6 |
1108512000000 | 531.38 |
1108598400000 | 533.03 |
1108684800000 | 531.87 |
1108944000000 | 531.37 |
1109030400000 | 526.41 |
1109116800000 | 529.4 |
1109203200000 | 532.84 |
1109289600000 | 538.83 |
1109548800000 | 545.83 |
1109635200000 | 548.55 |
1109721600000 | 545.28 |
1109808000000 | 547.95 |
1109894400000 | 555.6 |
1110153600000 | 554.54 |
1110240000000 | 556.17 |
1110326400000 | 549.44 |
1110412800000 | 552.55 |
1110499200000 | 553.97 |
1110758400000 | 551.27 |
1110844800000 | 552.08 |
1110931200000 | 549.71 |
1111017600000 | 549.06 |
1111104000000 | 545.94 |
1111363200000 | 543.3 |
1111449600000 | 540.37 |
1111536000000 | 533.78 |
1111622400000 | 533.35 |
1112054400000 | 523.1 |
1112140800000 | 526.79 |
1112227200000 | 530.5 |
1112313600000 | 530.41 |
1112572800000 | 524.38 |
1112659200000 | 526.9 |
1112745600000 | 527.64 |
1112832000000 | 532.68 |
1112918400000 | 528.58 |
1113177600000 | 530.84 |
1113264000000 | 531.17 |
1113350400000 | 526.72 |
1113436800000 | 517.57 |
1113523200000 | 508.31 |
1113782400000 | 504.76 |
1113868800000 | 513.36 |
1113955200000 | 514.64 |
1114041600000 | 520.7 |
1114128000000 | 513.65 |
1114387200000 | 517.47 |
1114473600000 | 514.71 |
1114560000000 | 510.99 |
1114646400000 | 503.88 |
1114732800000 | 505.56 |
1114992000000 | 506.31 |
1115078400000 | 505.09 |
1115164800000 | 511.45 |
1115251200000 | 509.9 |
1115337600000 | 510.3 |
1115596800000 | 514.38 |
1115683200000 | 509.54 |
1115769600000 | 511.39 |
1115856000000 | 509.24 |
1115942400000 | 508.6 |
1116201600000 | 509.77 |
1116288000000 | 512.46 |
1116374400000 | 520.97 |
1116460800000 | 521.01 |
1116547200000 | 522.47 |
1116806400000 | 526.7 |
1116892800000 | 527.95 |
1116979200000 | 523.19 |
1117065600000 | 529.12 |
1117152000000 | 526.52 |
1117411200000 | 525.07 |
1117497600000 | 526.92 |
1117584000000 | 531.53 |
1117670400000 | 532.23 |
1117756800000 | 531.47 |
1118016000000 | 530.92 |
1118102400000 | 532.03 |
1118188800000 | 536.06 |
1118275200000 | 533.17 |
1118361600000 | 534.54 |
1118620800000 | 533.19 |
1118707200000 | 536.82 |
1118793600000 | 536.19 |
1118880000000 | 538.16 |
1118966400000 | 544.62 |
1119225600000 | 542.41 |
1119312000000 | 545.49 |
1119398400000 | 545.95 |
1119484800000 | 537.82 |
1119571200000 | 531.52 |
1119830400000 | 531.22 |
1119916800000 | 533.48 |
1120003200000 | 533.58 |
1120089600000 | 533.64 |
1120176000000 | 532.89 |
1120435200000 | 528.98 |
1120521600000 | 532.03 |
1120608000000 | 531.37 |
1120694400000 | 531 |
1120780800000 | 535.84 |
1121040000000 | 545.32 |
1121126400000 | 547.45 |
1121212800000 | 548.69 |
1121299200000 | 553.24 |
1121385600000 | 549.33 |
1121644800000 | 550.28 |
1121731200000 | 554.91 |
1121817600000 | 556.52 |
1121904000000 | 558.69 |
1121990400000 | 564.79 |
1122249600000 | 559.2 |
1122336000000 | 551.57 |
1122422400000 | 554.85 |
1122508800000 | 561.57 |
1122595200000 | 564.16 |
1122854400000 | 565.8 |
1122940800000 | 572.65 |
1123027200000 | 571.36 |
1123113600000 | 567.87 |
1123200000000 | 563.2 |
1123459200000 | 565.18 |
1123545600000 | 567.15 |
1123632000000 | 573.25 |
1123718400000 | 577.86 |
1123804800000 | 573.82 |
1124064000000 | 574.53 |
1124150400000 | 566.99 |
1124236800000 | 569.98 |
1124323200000 | 563.36 |
1124409600000 | 571.27 |
1124668800000 | 575.23 |
1124755200000 | 571.9 |
1124841600000 | 567.13 |
1124928000000 | 568.51 |
1125014400000 | 567.74 |
1125273600000 | 571.84 |
1125360000000 | 566.89 |
1125446400000 | 578.95 |
1125532800000 | 586.64 |
1125619200000 | 591.28 |
1125878400000 | 593.34 |
1125964800000 | 600.88 |
1126051200000 | 601.68 |
1126137600000 | 599.52 |
1126224000000 | 602.15 |
1126483200000 | 602.29 |
1126569600000 | 599.39 |
1126656000000 | 597.4 |
1126742400000 | 592.05 |
1126828800000 | 599.72 |
1127088000000 | 592.58 |
1127174400000 | 594.96 |
1127260800000 | 589.97 |
1127347200000 | 589.52 |
1127433600000 | 593.52 |
1127692800000 | 593.98 |
1127779200000 | 597.97 |
1127865600000 | 595.63 |
1127952000000 | 598.93 |
1128038400000 | 604.83 |
1128297600000 | 603.62 |
1128384000000 | 604.76 |
1128470400000 | 592.18 |
1128556800000 | 582.98 |
1128643200000 | 587.25 |
1128902400000 | 582.52 |
1128988800000 | 578.29 |
1129075200000 | 568.37 |
1129161600000 | 559 |
1129248000000 | 566.62 |
1129507200000 | 564 |
1129593600000 | 555.98 |
1129680000000 | 558.05 |
1129766400000 | 554.08 |
1129852800000 | 547.07 |
1130112000000 | 554 |
1130198400000 | 549.19 |
1130284800000 | 548.57 |
1130371200000 | 539.23 |
1130457600000 | 547.66 |
1130716800000 | 556.8 |
1130803200000 | 555.91 |
1130889600000 | 567.91 |
1130976000000 | 574.79 |
1131062400000 | 569.42 |
1131321600000 | 572.6 |
1131408000000 | 569.24 |
1131494400000 | 574.3 |
1131580800000 | 573.7 |
1131667200000 | 576.13 |
1131926400000 | 575.83 |
1132012800000 | 575.07 |
1132099200000 | 574.48 |
1132185600000 | 584.44 |
1132272000000 | 586.31 |
1132531200000 | 592.93 |
1132617600000 | 596.94 |
1132704000000 | 603.59 |
1132790400000 | 602.28 |
1132876800000 | 603.22 |
1133136000000 | 600.01 |
1133222400000 | 599.08 |
1133308800000 | 606.59 |
1133395200000 | 615.8 |
1133481600000 | 612.99 |
1133740800000 | 608.28 |
1133827200000 | 610.9 |
1133913600000 | 606.48 |
1134000000000 | 608.5 |
1134086400000 | 612.9 |
1134345600000 | 614.18 |
1134432000000 | 616.99 |
1134518400000 | 621.39 |
1134604800000 | 615.84 |
1134691200000 | 620.08 |
1134950400000 | 609.75 |
1135036800000 | 607.83 |
1135123200000 | 611.07 |
1135209600000 | 616.9 |
1135296000000 | 618.48 |
1135641600000 | 615.64 |
1135728000000 | 618.43 |
1135814400000 | 615.13 |
1135900800000 | 609.92 |
1136160000000 | 611.56 |
1136246400000 | 619.23 |
1136332800000 | 631.87 |
1136419200000 | 633.34 |
1136505600000 | 641.37 |
1136764800000 | 644.37 |
1136851200000 | 648.86 |
1136937600000 | 654.11 |
1137024000000 | 653.36 |
1137110400000 | 653.79 |
1137369600000 | 657.75 |
1137456000000 | 653.7 |
1137542400000 | 651.86 |
1137628800000 | 662 |
1137715200000 | 649.98 |
1137974400000 | 654.05 |
1138060800000 | 662.06 |
1138147200000 | 662.56 |
1138233600000 | 677.55 |
1138320000000 | 687.23 |
1138579200000 | 683.05 |
1138665600000 | 686.76 |
1138752000000 | 694.77 |
1138838400000 | 686.63 |
1138924800000 | 679.17 |
1139184000000 | 684.99 |
1139270400000 | 677.3 |
1139356800000 | 682.65 |
1139443200000 | 687.21 |
1139529600000 | 684.63 |
1139788800000 | 682.81 |
1139875200000 | 687.03 |
1139961600000 | 691.91 |
1140048000000 | 693.88 |
1140134400000 | 697.43 |
1140393600000 | 701.14 |
1140480000000 | 703.79 |
1140566400000 | 704.59 |
1140652800000 | 704.85 |
1140739200000 | 709.64 |
1140998400000 | 715.57 |
1141084800000 | 713.08 |
1141171200000 | 728.46 |
1141257600000 | 733.36 |
1141344000000 | 738.66 |
1141603200000 | 731.9 |
1141689600000 | 719.82 |
1141776000000 | 719.93 |
1141862400000 | 722.48 |
1141948800000 | 719.39 |
1142208000000 | 721.97 |
1142294400000 | 729.71 |
1142380800000 | 746.23 |
1142467200000 | 748.93 |
1142553600000 | 753.7 |
1142812800000 | 754.19 |
1142899200000 | 746.37 |
1142985600000 | 752.89 |
1143072000000 | 748.89 |
1143158400000 | 750.63 |
1143417600000 | 747.31 |
1143504000000 | 746.05 |
1143590400000 | 745.3 |
1143676800000 | 747.53 |
1143763200000 | 746.88 |
1144022400000 | 754.63 |
1144108800000 | 759.38 |
1144195200000 | 764.22 |
1144281600000 | 767.93 |
1144368000000 | 755.48 |
1144627200000 | 753.94 |
1144713600000 | 747.3 |
1144800000000 | 748.9 |
1144886400000 | 747.5 |
1145318400000 | 763.6 |
1145404800000 | 776.53 |
1145491200000 | 779.37 |
1145577600000 | 779.78 |
1145836800000 | 777.31 |
1145923200000 | 775.17 |
1146009600000 | 776.57 |
1146096000000 | 767.16 |
1146182400000 | 766.4 |
1146528000000 | 781.58 |
1146614400000 | 782.97 |
1146700800000 | 791.81 |
1146787200000 | 804.52 |
1147046400000 | 801.51 |
1147132800000 | 807.81 |
1147219200000 | 808.51 |
1147305600000 | 789.78 |
1147392000000 | 774.9 |
1147651200000 | 763.14 |
1147737600000 | 764.05 |
1147824000000 | 745 |
1147910400000 | 735.65 |
1147996800000 | 729.75 |
1148256000000 | 722.11 |
1148342400000 | 738.33 |
1148428800000 | 729.96 |
1148515200000 | 740.48 |
1148601600000 | 749.85 |
1148860800000 | 751.43 |
1148947200000 | 736.78 |
1149033600000 | 743.14 |
1149120000000 | 745.11 |
1149206400000 | 747.5 |
1149465600000 | 730.45 |
1149552000000 | 713.9 |
1149638400000 | 707.02 |
1149724800000 | 685.73 |
1149811200000 | 689.01 |
1150070400000 | 673.78 |
1150156800000 | 660.93 |
1150243200000 | 668.65 |
1150329600000 | 693.38 |
1150416000000 | 689.28 |
1150675200000 | 682.46 |
1150761600000 | 690.02 |
1150848000000 | 701.12 |
1150934400000 | 699.87 |
1151020800000 | 699.55 |
1151280000000 | 701.67 |
1151366400000 | 696.28 |
1151452800000 | 697.11 |
1151539200000 | 717.67 |
1151625600000 | 735.5 |
1151884800000 | 735.18 |
1151971200000 | 736.4 |
1152057600000 | 722.36 |
1152144000000 | 724.95 |
1152230400000 | 720.58 |
1152489600000 | 720.57 |
1152576000000 | 718.28 |
1152662400000 | 712.44 |
1152748800000 | 698.72 |
1152835200000 | 685.67 |
1153094400000 | 677.08 |
1153180800000 | 677.16 |
1153267200000 | 695.66 |
1153353600000 | 690.22 |
1153440000000 | 680.54 |
1153699200000 | 692.19 |
1153785600000 | 690.84 |
1153872000000 | 685.24 |
1153958400000 | 686.33 |
1154044800000 | 696.63 |
1154304000000 | 698.02 |
1154390400000 | 689.91 |
1154476800000 | 700.8 |
1154563200000 | 704.99 |
1154649600000 | 712.38 |
1154908800000 | 707.96 |
1154995200000 | 704.59 |
1155081600000 | 699.65 |
1155168000000 | 696.87 |
1155254400000 | 693.3 |
1155513600000 | 694.38 |
1155600000000 | 708.08 |
1155686400000 | 723.74 |
1155772800000 | 727 |
1155859200000 | 727.52 |
1156118400000 | 724.67 |
1156204800000 | 725.16 |
1156291200000 | 718.4 |
1156377600000 | 717.69 |
1156464000000 | 715.11 |
1156723200000 | 722.37 |
1156809600000 | 718.88 |
1156896000000 | 720.6 |
1156982400000 | 714.74 |
1157068800000 | 718.7 |
1157328000000 | 724.4 |
1157414400000 | 726.54 |
1157500800000 | 717.06 |
1157587200000 | 705.85 |
1157673600000 | 705.46 |
1157932800000 | 697.11 |
1158019200000 | 706.64 |
1158105600000 | 715.53 |
1158192000000 | 721.4 |
1158278400000 | 720.87 |
1158537600000 | 723.56 |
1158624000000 | 720.71 |
1158710400000 | 722.07 |
1158796800000 | 712.9 |
1158883200000 | 713.83 |
1159142400000 | 717.55 |
1159228800000 | 713.06 |
1159315200000 | 723 |
1159401600000 | 728.67 |
1159488000000 | 725.74 |
1159747200000 | 732.83 |
1159833600000 | 738.08 |
1159920000000 | 737.48 |
1160006400000 | 743.47 |
1160092800000 | 740.8 |
1160352000000 | 745.32 |
1160438400000 | 745.32 |
1160524800000 | 744.57 |
1160611200000 | 761.07 |
1160697600000 | 762.81 |
1160956800000 | 769.47 |
1161043200000 | 763.01 |
1161129600000 | 762.57 |
1161216000000 | 763.86 |
1161302400000 | 743.77 |
1161561600000 | 748.39 |
1161648000000 | 748.32 |
1161734400000 | 757.35 |
1161820800000 | 760.79 |
1161907200000 | 755.07 |
1162166400000 | 753.41 |
1162252800000 | 755.64 |
1162339200000 | 756.43 |
1162425600000 | 753.47 |
1162512000000 | 757.5 |
1162771200000 | 762.35 |
1162857600000 | 770.74 |
1162944000000 | 768.9 |
1163030400000 | 763.89 |
1163116800000 | 769.82 |
1163376000000 | 769.02 |
1163462400000 | 770.88 |
1163548800000 | 779.03 |
1163635200000 | 780.79 |
1163721600000 | 783.16 |
1163980800000 | 781.87 |
1164067200000 | 786.02 |
1164153600000 | 793.34 |
1164240000000 | 793.89 |
1164326400000 | 794.55 |
1164585600000 | 781.71 |
1164672000000 | 777.81 |
1164758400000 | 790.8 |
1164844800000 | 796.88 |
1164931200000 | 793.27 |
1165190400000 | 797.32 |
1165276800000 | 801.12 |
1165363200000 | 807.54 |
1165449600000 | 805.54 |
1165536000000 | 806.95 |
1165795200000 | 801.98 |
1165881600000 | 798.8 |
1165968000000 | 799.32 |
1166054400000 | 806.09 |
1166140800000 | 804.41 |
1166400000000 | 801.75 |
1166486400000 | 801.77 |
1166572800000 | 805.23 |
1166659200000 | 803.08 |
1166745600000 | 796.88 |
1167177600000 | 803.87 |
1167264000000 | 801.19 |
1167350400000 | 802.5 |
1167696000000 | 810.72 |
1167782400000 | 804.54 |
1167868800000 | 798.36 |
1167955200000 | 785.63 |
1168214400000 | 785.87 |
1168300800000 | 786.33 |
1168387200000 | 784.19 |
1168473600000 | 785.98 |
1168560000000 | 792.4 |
1168819200000 | 793.32 |
1168905600000 | 792.61 |
1168992000000 | 791.38 |
1169078400000 | 788.62 |
1169164800000 | 794.36 |
1169424000000 | 790.48 |
1169510400000 | 802.14 |
1169596800000 | 810.69 |
1169683200000 | 806.06 |
1169769600000 | 806.53 |
1170028800000 | 815.15 |
1170115200000 | 823.66 |
1170201600000 | 832.18 |
1170288000000 | 839.74 |
1170374400000 | 847.64 |
1170633600000 | 842.2 |
1170720000000 | 850.52 |
1170806400000 | 862.37 |
1170892800000 | 863.99 |
1170979200000 | 860.62 |
1171238400000 | 854.78 |
1171324800000 | 858.18 |
1171411200000 | 879.74 |
1171497600000 | 885 |
1171584000000 | 886.13 |
1171843200000 | 888.71 |
1171929600000 | 891.67 |
1172016000000 | 894.49 |
1172102400000 | 889.77 |
1172188800000 | 892.36 |
1172448000000 | 891.27 |
1172534400000 | 862.1 |
1172620800000 | 853.94 |
1172707200000 | 843.7 |
1172793600000 | 836 |
1173052800000 | 820.28 |
1173139200000 | 833.87 |
1173225600000 | 843.59 |
1173312000000 | 850.75 |
1173398400000 | 854.12 |
1173657600000 | 859.83 |
1173744000000 | 848.3 |
1173830400000 | 843.09 |
1173916800000 | 854.71 |
1174003200000 | 852.02 |
1174262400000 | 863.18 |
1174348800000 | 871.46 |
1174435200000 | 882.64 |
1174521600000 | 890.6 |
1174608000000 | 890.76 |
1174867200000 | 887.36 |
1174953600000 | 885.15 |
1175040000000 | 882.29 |
1175126400000 | 883.15 |
1175212800000 | 883.61 |
1175472000000 | 886.57 |
1175558400000 | 897.74 |
1175644800000 | 897.62 |
1175731200000 | 901.73 |
1176163200000 | 908.89 |
1176249600000 | 909.41 |
1176336000000 | 910.68 |
1176422400000 | 914.04 |
1176681600000 | 923.04 |
1176768000000 | 925.13 |
1176854400000 | 929.51 |
1176940800000 | 923.63 |
1177027200000 | 939.53 |
1177286400000 | 943.31 |
1177372800000 | 949.77 |
1177459200000 | 960.32 |
1177545600000 | 962.11 |
1177632000000 | 971.05 |
1177891200000 | 964.45 |
1178064000000 | 974.66 |
1178150400000 | 966.21 |
1178236800000 | 968.02 |
1178496000000 | 967.03 |
1178582400000 | 963.34 |
1178668800000 | 973.42 |
1178755200000 | 968.15 |
1178841600000 | 976.39 |
1179100800000 | 981.76 |
1179187200000 | 984.91 |
1179273600000 | 991.28 |
1179360000000 | 984.95 |
1179446400000 | 986.73 |
1179705600000 | 989.47 |
1179792000000 | 992.82 |
1179878400000 | 997.42 |
1179964800000 | 983.89 |
1180051200000 | 985.25 |
1180396800000 | 990.64 |
1180483200000 | 1000.74 |
1180569600000 | 1012.85 |
1180656000000 | 1019.95 |
1180915200000 | 1027.33 |
1181001600000 | 1016.98 |
1181088000000 | 998.8 |
1181174400000 | 975.88 |
1181260800000 | 982.36 |
1181520000000 | 985.25 |
1181606400000 | 977.06 |
1181692800000 | 985.06 |
1181779200000 | 999.03 |
1181865600000 | 1012.11 |
1182124800000 | 1019.1 |
1182211200000 | 1017.44 |
1182297600000 | 1017.18 |
1182384000000 | 1013.13 |
1182470400000 | 1007.85 |
1182729600000 | 1008.71 |
1182816000000 | 999.98 |
1182902400000 | 997.7 |
1182988800000 | 1014.74 |
1183075200000 | 1013.62 |
1183334400000 | 1031.56 |
1183420800000 | 1038.59 |
1183507200000 | 1044.31 |
1183593600000 | 1041.49 |
1183680000000 | 1047.29 |
1183939200000 | 1059.79 |
1184025600000 | 1058.13 |
1184112000000 | 1063.31 |
1184198400000 | 1078.79 |
1184284800000 | 1082.29 |
1184544000000 | 1084.43 |
1184630400000 | 1083.91 |
1184716800000 | 1073.95 |
1184803200000 | 1084.13 |
1184889600000 | 1064.39 |
1185148800000 | 1061.9 |
1185235200000 | 1052.04 |
1185321600000 | 1035.25 |
1185408000000 | 997.35 |
1185494400000 | 983.18 |
1185753600000 | 992.19 |
1185840000000 | 1000.3 |
1185926400000 | 993.54 |
1186012800000 | 999.09 |
1186099200000 | 984.68 |
1186358400000 | 988.95 |
1186444800000 | 988.34 |
1186531200000 | 1000.58 |
1186617600000 | 975.66 |
1186704000000 | 964.78 |
1186963200000 | 974.5 |
1187049600000 | 960.68 |
1187136000000 | 941.44 |
1187222400000 | 907.55 |
1187308800000 | 920.69 |
1187568000000 | 931.52 |
1187654400000 | 930.41 |
1187740800000 | 954.34 |
1187827200000 | 961.78 |
1187913600000 | 979.67 |
1188172800000 | 982 |
1188259200000 | 962.86 |
1188345600000 | 969.6 |
1188432000000 | 976.73 |
1188518400000 | 997.04 |
1188777600000 | 1001.68 |
1188864000000 | 1007.47 |
1188950400000 | 992.14 |
1189036800000 | 998.84 |
1189123200000 | 976.73 |
1189382400000 | 968.73 |
1189468800000 | 982.96 |
1189555200000 | 984.9 |
1189641600000 | 986.74 |
1189728000000 | 984.99 |
1189987200000 | 973.56 |
1190073600000 | 998.3 |
1190160000000 | 1020.39 |
1190246400000 | 1019.76 |
1190332800000 | 1021.66 |
1190592000000 | 1015.52 |
1190678400000 | 1011.3 |
1190764800000 | 1023.84 |
1190851200000 | 1034.43 |
1190937600000 | 1036.53 |
1191196800000 | 1057.82 |
1191283200000 | 1061.95 |
1191369600000 | 1066.75 |
1191456000000 | 1066.37 |
1191542400000 | 1079.76 |
1191801600000 | 1080.34 |
1191888000000 | 1095.5 |
1191974400000 | 1098.23 |
1192060800000 | 1103.12 |
1192147200000 | 1099.72 |
1192406400000 | 1096.36 |
1192492800000 | 1086.9 |
1192579200000 | 1088.8 |
1192665600000 | 1098.16 |
1192752000000 | 1080.54 |
1193011200000 | 1067.28 |
1193097600000 | 1082.62 |
1193184000000 | 1084.94 |
1193270400000 | 1087.29 |
1193356800000 | 1096.56 |
1193616000000 | 1104.93 |
1193702400000 | 1101.05 |
1193788800000 | 1116.66 |
1193875200000 | 1097.56 |
1193961600000 | 1094.38 |
1194220800000 | 1089.57 |
1194307200000 | 1102.59 |
1194393600000 | 1095.73 |
1194480000000 | 1090.94 |
1194566400000 | 1072.63 |
1194825600000 | 1051.8 |
1194912000000 | 1058.55 |
1194998400000 | 1060.71 |
1195084800000 | 1037.68 |
1195171200000 | 1026.14 |
1195430400000 | 1003.64 |
1195516800000 | 1014.93 |
1195603200000 | 998.94 |
1195689600000 | 994.9 |
1195776000000 | 1009.48 |
1196035200000 | 1011.66 |
1196121600000 | 1009.63 |
1196208000000 | 1038.36 |
1196294400000 | 1046.11 |
1196380800000 | 1063.12 |
1196640000000 | 1053.13 |
1196726400000 | 1049.32 |
1196812800000 | 1066.78 |
1196899200000 | 1076.93 |
1196985600000 | 1087.89 |
1197244800000 | 1094.45 |
1197331200000 | 1082.31 |
1197417600000 | 1082.4 |
1197504000000 | 1072.21 |
1197590400000 | 1060.64 |
1197849600000 | 1028.49 |
1197936000000 | 1027.13 |
1198022400000 | 1029.11 |
1198108800000 | 1037.03 |
1198195200000 | 1053.51 |
1198713600000 | 1061.29 |
1198800000000 | 1076.09 |
1199232000000 | 1055.94 |
1199318400000 | 1044.32 |
1199404800000 | 1018.06 |
1199664000000 | 1006.42 |
1199750400000 | 991.15 |
1199836800000 | 976.95 |
1199923200000 | 974.72 |
1200009600000 | 968.46 |
1200268800000 | 981.96 |
1200355200000 | 960.04 |
1200441600000 | 939.22 |
1200528000000 | 921.14 |
1200614400000 | 911.51 |
1200873600000 | 871.37 |
1200960000000 | 876.07 |
1201046400000 | 863.08 |
1201132800000 | 890.81 |
1201219200000 | 911.17 |
1201478400000 | 920.75 |
1201564800000 | 934.74 |
1201651200000 | 926.34 |
1201737600000 | 932.41 |
1201824000000 | 957.3 |
1202083200000 | 969.61 |
1202169600000 | 930.17 |
1202256000000 | 939.32 |
1202342400000 | 921.8 |
1202428800000 | 918.76 |
1202688000000 | 931.76 |
1202774400000 | 946.3 |
1202860800000 | 958.7 |
1202947200000 | 951.51 |
1203033600000 | 941.32 |
1203292800000 | 950.48 |
1203379200000 | 961.58 |
1203465600000 | 952.84 |
1203552000000 | 959.97 |
1203638400000 | 957.77 |
1203897600000 | 976.14 |
1203984000000 | 993.97 |
1204070400000 | 1008.24 |
1204156800000 | 990.04 |
1204243200000 | 967.72 |
1204502400000 | 964.26 |
1204588800000 | 946.58 |
1204675200000 | 954.77 |
1204761600000 | 952.13 |
1204848000000 | 933.64 |
1205107200000 | 921.6 |
1205193600000 | 946.65 |
1205280000000 | 960.69 |
1205366400000 | 965.57 |
1205452800000 | 949.55 |
1205712000000 | 932.59 |
1205798400000 | 954.67 |
1205884800000 | 930.95 |
1205971200000 | 917.11 |
1206403200000 | 955.23 |
1206489600000 | 951.76 |
1206576000000 | 961.39 |
1206662400000 | 952.25 |
1206921600000 | 962.57 |
1207008000000 | 981.62 |
1207094400000 | 986.17 |
1207180800000 | 982.93 |
1207267200000 | 994.33 |
1207526400000 | 997.58 |
1207612800000 | 993.84 |
1207699200000 | 979.46 |
1207785600000 | 984.79 |
1207872000000 | 970.84 |
1208131200000 | 967.95 |
1208217600000 | 969.34 |
1208304000000 | 1001.09 |
1208390400000 | 997.09 |
1208476800000 | 1020.42 |
1208736000000 | 1027.79 |
1208822400000 | 1018.42 |
1208908800000 | 1025.39 |
1208995200000 | 1024.91 |
1209081600000 | 1032.09 |
1209340800000 | 1039.34 |
1209427200000 | 1022.96 |
1209513600000 | 1025.35 |
1209686400000 | 1031.91 |
1209945600000 | 1035.08 |
1210032000000 | 1046.05 |
1210118400000 | 1030.88 |
1210204800000 | 1032.66 |
1210291200000 | 1024.25 |
1210550400000 | 1042.36 |
1210636800000 | 1050.53 |
1210723200000 | 1054.53 |
1210809600000 | 1061.94 |
1210896000000 | 1070.27 |
1211155200000 | 1084.88 |
1211241600000 | 1071.8 |
1211328000000 | 1069.84 |
1211414400000 | 1067.17 |
1211500800000 | 1045.27 |
1211760000000 | 1045.35 |
1211846400000 | 1051.95 |
1211932800000 | 1056.1 |
1212019200000 | 1057.32 |
1212105600000 | 1062.6 |
1212364800000 | 1055.78 |
1212451200000 | 1057.47 |
1212537600000 | 1048.75 |
1212624000000 | 1047.64 |
1212710400000 | 1032.74 |
1212969600000 | 1024.61 |
1213056000000 | 1009.03 |
1213142400000 | 987.5 |
1213228800000 | 993.94 |
1213315200000 | 995.59 |
1213574400000 | 999.72 |
1213660800000 | 1001.98 |
1213747200000 | 995.3 |
1213833600000 | 996.53 |
1213920000000 | 984.11 |
1214179200000 | 978.77 |
1214265600000 | 962.16 |
1214352000000 | 970.24 |
1214438400000 | 946.08 |
1214524800000 | 938.6 |
1214784000000 | 935.82 |
1214870400000 | 931.37 |
1214956800000 | 913.57 |
1215043200000 | 899.91 |
1215129600000 | 895.87 |
1215388800000 | 900 |
1215475200000 | 898.14 |
1215561600000 | 899.74 |
1215648000000 | 895.69 |
1215734400000 | 888.32 |
1215993600000 | 889.64 |
1216080000000 | 881.72 |
1216166400000 | 895.09 |
1216252800000 | 916.57 |
1216339200000 | 915.69 |
1216598400000 | 930.15 |
1216684800000 | 936.15 |
1216771200000 | 928.76 |
1216857600000 | 899.68 |
1216944000000 | 906.29 |
1217203200000 | 899.46 |
1217289600000 | 902.81 |
1217376000000 | 907.82 |
1217462400000 | 906.93 |
1217548800000 | 891.91 |
1217808000000 | 885.69 |
1217894400000 | 894.7 |
1217980800000 | 904.19 |
1218067200000 | 902.34 |
1218153600000 | 902.17 |
1218412800000 | 911.94 |
1218499200000 | 904.7 |
1218585600000 | 886.27 |
1218672000000 | 903.23 |
1218758400000 | 898.2 |
1219017600000 | 893.16 |
1219104000000 | 875.31 |
1219190400000 | 887.08 |
1219276800000 | 884.53 |
1219363200000 | 894.11 |
1219622400000 | 880.53 |
1219708800000 | 882.61 |
1219795200000 | 889.41 |
1219881600000 | 906.72 |
1219968000000 | 902.98 |
1220227200000 | 893.5 |
1220313600000 | 886.93 |
1220400000000 | 873.06 |
1220486400000 | 838.37 |
1220572800000 | 817.49 |
1220832000000 | 830.67 |
1220918400000 | 797.23 |
1221004800000 | 797.51 |
1221091200000 | 789.83 |
1221177600000 | 806.73 |
1221436800000 | 780.4 |
1221523200000 | 774.54 |
1221609600000 | 755.51 |
1221696000000 | 761.78 |
1221782400000 | 809.72 |
1222041600000 | 797.15 |
1222128000000 | 795.62 |
1222214400000 | 788.32 |
1222300800000 | 810.33 |
1222387200000 | 800.92 |
1222646400000 | 742.6 |
1222732800000 | 735.75 |
1222819200000 | 730.48 |
1222905600000 | 691.67 |
1222992000000 | 684.5 |
1223251200000 | 633.82 |
1223337600000 | 616.9 |
1223424000000 | 598.94 |
1223510400000 | 583.27 |
1223596800000 | 559.55 |
1223856000000 | 630.34 |
1223942400000 | 626.32 |
1224028800000 | 568.2 |
1224115200000 | 556.06 |
1224201600000 | 547.45 |
1224460800000 | 565.33 |
1224547200000 | 557.61 |
1224633600000 | 523.87 |
1224720000000 | 506.48 |
1224806400000 | 479.72 |
1225065600000 | 450.2 |
1225152000000 | 475.75 |
1225238400000 | 504.71 |
1225324800000 | 520.35 |
1225411200000 | 530.18 |
1225670400000 | 548.03 |
1225756800000 | 579.42 |
1225843200000 | 559.81 |
1225929600000 | 520.1 |
1226016000000 | 529.64 |
1226275200000 | 529.14 |
1226361600000 | 505.71 |
1226448000000 | 482.59 |
1226534400000 | 503.56 |
1226620800000 | 490.07 |
1226880000000 | 482.67 |
1226966400000 | 478.89 |
1227052800000 | 456.75 |
1227139200000 | 431.9 |
1227225600000 | 436.96 |
1227484800000 | 476.07 |
1227571200000 | 489.85 |
1227657600000 | 500.84 |
1227744000000 | 510.71 |
1227830400000 | 513.93 |
1228089600000 | 471.84 |
1228176000000 | 487.56 |
1228262400000 | 489.02 |
1228348800000 | 475.69 |
1228435200000 | 473.09 |
1228694400000 | 507.26 |
1228780800000 | 507.48 |
1228867200000 | 525.51 |
1228953600000 | 515.86 |
1229040000000 | 522.56 |
1229299200000 | 522.3 |
1229385600000 | 531.66 |
1229472000000 | 551.69 |
1229558400000 | 549.4 |
1229644800000 | 538.68 |
1229904000000 | 530.06 |
1229990400000 | 523.21 |
1230508800000 | 542.92 |
1230595200000 | 554.04 |
1230854400000 | 577.61 |
1231113600000 | 575.53 |
1231200000000 | 575.79 |
1231286400000 | 565.67 |
1231372800000 | 562.52 |
1231459200000 | 553.65 |
1231718400000 | 531.02 |
1231804800000 | 521.15 |
1231891200000 | 499.12 |
1231977600000 | 493.16 |
1232064000000 | 502.59 |
1232323200000 | 498.95 |
1232409600000 | 479.4 |
1232496000000 | 487.48 |
1232582400000 | 477.44 |
1232668800000 | 468.6 |
1232928000000 | 475.09 |
1233014400000 | 480.47 |
1233100800000 | 493.27 |
1233187200000 | 485.48 |
1233273600000 | 471.44 |
1233532800000 | 458.29 |
1233619200000 | 463.5 |
1233705600000 | 470.3 |
1233792000000 | 474.53 |
1233878400000 | 488.79 |
1234137600000 | 494.32 |
1234224000000 | 474.61 |
1234310400000 | 474.41 |
1234396800000 | 465.04 |
1234483200000 | 473.9 |
1234742400000 | 466.97 |
1234828800000 | 443.82 |
1234915200000 | 435.87 |
1235001600000 | 436.7 |
1235088000000 | 421.17 |
1235347200000 | 412.28 |
1235433600000 | 422.89 |
1235520000000 | 416.03 |
1235606400000 | 417.24 |
1235692800000 | 417.25 |
1235952000000 | 393.36 |
1236038400000 | 389.18 |
1236124800000 | 410.59 |
1236211200000 | 391.85 |
1236297600000 | 390.11 |
1236556800000 | 387.49 |
1236643200000 | 405.18 |
1236729600000 | 407.13 |
1236816000000 | 410.13 |
1236902400000 | 416.92 |
1237161600000 | 420.64 |
1237248000000 | 424.81 |
1237334400000 | 429.13 |
1237420800000 | 444.54 |
1237507200000 | 436.38 |
1237766400000 | 459.62 |
1237852800000 | 459.03 |
1237939200000 | 457.12 |
1238025600000 | 474.02 |
1238112000000 | 463.29 |
1238371200000 | 437.71 |
1238457600000 | 447.32 |
1238544000000 | 457.74 |
1238630400000 | 488.47 |
1238716800000 | 497.07 |
1238976000000 | 489.61 |
1239062400000 | 476.82 |
1239148800000 | 480.22 |
1239235200000 | 504.52 |
1239667200000 | 505.18 |
1239753600000 | 504.47 |
1239840000000 | 514.03 |
1239926400000 | 519.68 |
1240185600000 | 489.37 |
1240272000000 | 500.85 |
1240358400000 | 517.78 |
1240444800000 | 522.76 |
1240531200000 | 539 |
1240790400000 | 535.41 |
1240876800000 | 524.84 |
1240963200000 | 543.83 |
1241049600000 | 552.25 |
1241395200000 | 579.65 |
1241481600000 | 582.78 |
1241568000000 | 585.66 |
1241654400000 | 578.08 |
1241740800000 | 595.96 |
1242000000000 | 582.3 |
1242086400000 | 573.35 |
1242172800000 | 549.68 |
1242259200000 | 555.18 |
1242345600000 | 561.72 |
1242604800000 | 568.03 |
1242691200000 | 581.73 |
1242777600000 | 582.7 |
1242864000000 | 568.85 |
1242950400000 | 566.26 |
1243209600000 | 566.26 |
1243296000000 | 578.08 |
1243382400000 | 576.78 |
1243468800000 | 571.3 |
1243555200000 | 581.98 |
1243814400000 | 605.27 |
1243900800000 | 610.99 |
1243987200000 | 598.18 |
1244073600000 | 601.72 |
1244160000000 | 601.23 |
1244419200000 | 592.06 |
1244505600000 | 596.57 |
1244592000000 | 602.76 |
1244678400000 | 615.79 |
1244764800000 | 612.42 |
1245024000000 | 592.99 |
1245110400000 | 586.26 |
1245196800000 | 573.57 |
1245283200000 | 573.87 |
1245369600000 | 576.61 |
1245628800000 | 558 |
1245715200000 | 556.94 |
1245801600000 | 569.22 |
1245888000000 | 573.92 |
1245974400000 | 580.3 |
1246233600000 | 586.02 |
1246320000000 | 577.7 |
1246406400000 | 584.76 |
1246492800000 | 565.38 |
1246579200000 | 563.22 |
1246838400000 | 553.14 |
1246924800000 | 545.32 |
1247011200000 | 538.24 |
1247097600000 | 541.91 |
1247184000000 | 539.62 |
1247443200000 | 554.51 |
1247529600000 | 563.02 |
1247616000000 | 587.17 |
1247702400000 | 594.63 |
1247788800000 | 594.35 |
1248048000000 | 611.34 |
1248134400000 | 622.81 |
1248220800000 | 620.23 |
1248307200000 | 639.69 |
1248393600000 | 639.73 |
1248652800000 | 642.96 |
1248739200000 | 640.41 |
1248825600000 | 633.25 |
1248912000000 | 642.05 |
1248998400000 | 645.92 |
1249257600000 | 666.26 |
1249344000000 | 671.65 |
1249430400000 | 661.86 |
1249516800000 | 663.19 |
1249603200000 | 670.41 |
1249862400000 | 663.69 |
1249948800000 | 653.67 |
1250035200000 | 665.45 |
1250121600000 | 674.95 |
1250208000000 | 668.6 |
1250467200000 | 646.05 |
1250553600000 | 655.85 |
1250640000000 | 658.77 |
1250726400000 | 672.08 |
1250812800000 | 689.67 |
1251072000000 | 696.02 |
1251158400000 | 704.25 |
1251244800000 | 699.21 |
1251331200000 | 698.5 |
1251417600000 | 706.41 |
1251676800000 | 693.79 |
1251763200000 | 677.95 |
1251849600000 | 666.07 |
1251936000000 | 678.89 |
1252022400000 | 689.59 |
1252281600000 | 697.46 |
1252368000000 | 708.62 |
1252454400000 | 721.21 |
1252540800000 | 721.73 |
1252627200000 | 727.64 |
1252886400000 | 728.48 |
1252972800000 | 739.97 |
1253059200000 | 753.06 |
1253145600000 | 760.74 |
1253232000000 | 758.05 |
1253491200000 | 746.1 |
1253577600000 | 760.21 |
1253664000000 | 755.87 |
1253750400000 | 743.94 |
1253836800000 | 735.58 |
1254096000000 | 747.15 |
1254182400000 | 739.99 |
1254268800000 | 742.81 |
1254355200000 | 723.53 |
1254441600000 | 713.88 |
1254700800000 | 724.44 |
1254787200000 | 738.51 |
1254873600000 | 740.7 |
1254960000000 | 751.78 |
1255046400000 | 756.23 |
1255305600000 | 759.84 |
1255392000000 | 753.66 |
1255478400000 | 772.76 |
1255564800000 | 774.88 |
1255651200000 | 769.87 |
1255910400000 | 787.21 |
1255996800000 | 788.33 |
1256083200000 | 785.44 |
1256169600000 | 781.98 |
1256256000000 | 776.73 |
1256515200000 | 768.36 |
1256601600000 | 750.08 |
1256688000000 | 726.48 |
1256774400000 | 745.86 |
1256860800000 | 728.68 |
1257120000000 | 731.13 |
1257206400000 | 726.67 |
1257292800000 | 735.02 |
1257379200000 | 749.91 |
1257465600000 | 754.8 |
1257724800000 | 775.73 |
1257811200000 | 776.66 |
1257897600000 | 782.83 |
1257984000000 | 772.46 |
1258070400000 | 774.51 |
1258329600000 | 795.67 |
1258416000000 | 787.94 |
1258502400000 | 787.98 |
1258588800000 | 769.75 |
1258675200000 | 767.82 |
1258934400000 | 780.74 |
1259020800000 | 775.57 |
1259107200000 | 782.67 |
1259193600000 | 767.8 |
1259280000000 | 762.43 |
1259539200000 | 761.68 |
1259625600000 | 772.76 |
1259712000000 | 777.15 |
1259798400000 | 774.33 |
1259884800000 | 773.76 |
1260144000000 | 773.45 |
1260230400000 | 765.74 |
1260316800000 | 764.47 |
1260403200000 | 765.83 |
1260489600000 | 766.04 |
1260748800000 | 774.49 |
1260835200000 | 772.85 |
1260921600000 | 780.48 |
1261008000000 | 766.04 |
1261094400000 | 759.62 |
1261353600000 | 769.02 |
1261440000000 | 770.14 |
1261526400000 | 776.94 |
1261958400000 | 780.93 |
1262044800000 | 786.05 |
1262131200000 | 779.88 |
1262563200000 | 794.61 |
1262649600000 | 795.77 |
1262736000000 | 796.46 |
1262822400000 | 802.84 |
1262908800000 | 806.43 |
1263168000000 | 823.31 |
1263254400000 | 807.76 |
1263340800000 | 802.42 |
1263427200000 | 800.92 |
1263513600000 | 785.38 |
1263772800000 | 788.69 |
1263859200000 | 790.64 |
1263945600000 | 773.66 |
1264032000000 | 757.75 |
1264118400000 | 746.15 |
1264377600000 | 748.46 |
1264464000000 | 742.32 |
1264550400000 | 731.58 |
1264636800000 | 718.65 |
1264723200000 | 718.94 |
1264982400000 | 723.27 |
1265068800000 | 732.2 |
1265155200000 | 737.1 |
1265241600000 | 715.46 |
1265328000000 | 704.49 |
1265587200000 | 701.38 |
1265673600000 | 712.96 |
1265760000000 | 711.15 |
1265846400000 | 722.24 |
1265932800000 | 722.72 |
1266192000000 | 722.38 |
1266278400000 | 735.56 |
1266364800000 | 742.79 |
1266451200000 | 746.26 |
1266537600000 | 744.66 |
1266796800000 | 751.35 |
1266883200000 | 743.57 |
1266969600000 | 745.96 |
1267056000000 | 735.5 |
1267142400000 | 747.36 |
1267401600000 | 755.41 |
1267488000000 | 763.12 |
1267574400000 | 772.64 |
1267660800000 | 772.81 |
1267747200000 | 781.95 |
1268006400000 | 782.82 |
1268092800000 | 787.65 |
1268179200000 | 795.03 |
1268265600000 | 798.44 |
1268352000000 | 806 |
1268611200000 | 796.73 |
1268697600000 | 806.58 |
1268784000000 | 815.73 |
1268870400000 | 810.17 |
1268956800000 | 801.34 |
1269216000000 | 801.03 |
1269302400000 | 817.19 |
1269388800000 | 807.09 |
1269475200000 | 812.99 |
1269561600000 | 816.32 |
1269820800000 | 822.38 |
1269907200000 | 818.77 |
1269993600000 | 820.39 |
1270080000000 | 828.86 |
1270512000000 | 844.12 |
1270598400000 | 841.02 |
1270684800000 | 840.69 |
1270771200000 | 850.78 |
1271030400000 | 860.37 |
1271116800000 | 860.63 |
1271203200000 | 872.94 |
1271289600000 | 879.76 |
1271376000000 | 868.13 |
1271635200000 | 862.05 |
1271721600000 | 874.88 |
1271808000000 | 871.88 |
1271894400000 | 867.94 |
1271980800000 | 881.53 |
1272240000000 | 893.97 |
1272326400000 | 866.18 |
1272412800000 | 855.16 |
1272499200000 | 874.92 |
1272585600000 | 865.55 |
1272844800000 | 872.34 |
1272931200000 | 838.23 |
1273017600000 | 822.57 |
1273104000000 | 792.09 |
1273190400000 | 764.51 |
1273449600000 | 818.73 |
1273536000000 | 810.61 |
1273622400000 | 834.91 |
1273708800000 | 826.79 |
1273795200000 | 801.86 |
1274054400000 | 791.51 |
1274140800000 | 792.79 |
1274227200000 | 768.88 |
1274313600000 | 735.66 |
1274400000000 | 747.68 |
1274659200000 | 740.36 |
1274745600000 | 721.64 |
1274832000000 | 736.42 |
1274918400000 | 760.76 |
1275004800000 | 763.95 |
1275264000000 | 760.86 |
1275350400000 | 752.13 |
1275436800000 | 755.62 |
1275523200000 | 768.27 |
1275609600000 | 741.04 |
1275868800000 | 719.63 |
1275955200000 | 719.01 |
1276041600000 | 731.43 |
1276128000000 | 753.47 |
1276214400000 | 756.99 |
1276473600000 | 768.64 |
1276560000000 | 784.31 |
1276646400000 | 788.1 |
1276732800000 | 790.53 |
1276819200000 | 796.3 |
1277078400000 | 801.99 |
1277164800000 | 786.49 |
1277251200000 | 780.71 |
1277337600000 | 767.33 |
1277424000000 | 768.69 |
1277683200000 | 778.65 |
1277769600000 | 741.13 |
1277856000000 | 740.91 |
1277942400000 | 736.83 |
1278028800000 | 740.62 |
1278288000000 | 735.54 |
1278374400000 | 749.08 |
1278460800000 | 766.52 |
1278547200000 | 777.09 |
1278633600000 | 782.89 |
1278892800000 | 778.97 |
1278979200000 | 801.33 |
1279065600000 | 804.71 |
1279152000000 | 805.92 |
1279238400000 | 786.8 |
1279497600000 | 784.92 |
1279584000000 | 788.11 |
1279670400000 | 790.23 |
1279756800000 | 812.58 |
1279843200000 | 822.94 |
1280102400000 | 834.42 |
1280188800000 | 831.1 |
1280275200000 | 828.86 |
1280361600000 | 819.71 |
1280448000000 | 818.92 |
1280707200000 | 838.73 |
1280793600000 | 835.2 |
1280880000000 | 836.25 |
1280966400000 | 838.77 |
1281052800000 | 837.42 |
1281312000000 | 845.22 |
1281398400000 | 827.55 |
1281484800000 | 798.12 |
1281571200000 | 785.46 |
1281657600000 | 782.47 |
1281916800000 | 791.44 |
1282003200000 | 805.35 |
1282089600000 | 807.67 |
1282176000000 | 799.72 |
1282262400000 | 785.67 |
1282521600000 | 777.97 |
1282608000000 | 767.34 |
1282694400000 | 756.72 |
1282780800000 | 768.09 |
1282867200000 | 778.41 |
1283126400000 | 769.49 |
1283212800000 | 770.91 |
1283299200000 | 799.09 |
1283385600000 | 805.2 |
1283472000000 | 815.14 |
1283731200000 | 817.78 |
1283817600000 | 809.42 |
1283904000000 | 817.34 |
1283990400000 | 826.35 |
1284076800000 | 830.26 |
1284336000000 | 844.68 |
1284422400000 | 845.84 |
1284508800000 | 849.49 |
1284595200000 | 845.75 |
1284681600000 | 848.79 |
1284940800000 | 866.83 |
1285027200000 | 869.96 |
1285113600000 | 874.68 |
1285200000000 | 865.09 |
1285286400000 | 892.79 |
1285545600000 | 890.13 |
1285632000000 | 896.62 |
1285718400000 | 901.43 |
1285804800000 | 897.01 |
1285891200000 | 897.12 |
1286150400000 | 888.29 |
1286236800000 | 909.19 |
1286323200000 | 910.76 |
1286409600000 | 911.57 |
1286496000000 | 912.31 |
1286755200000 | 915.16 |
1286841600000 | 905.76 |
1286928000000 | 924.9 |
1287014400000 | 927.56 |
1287100800000 | 923.97 |
1287360000000 | 924.72 |
1287446400000 | 905.46 |
1287532800000 | 922.39 |
1287619200000 | 927.21 |
1287705600000 | 923.05 |
1287964800000 | 926.53 |
1288051200000 | 911.14 |
1288137600000 | 902.04 |
1288224000000 | 895.42 |
1288310400000 | 902.27 |
1288569600000 | 905.29 |
1288656000000 | 918.16 |
1288742400000 | 916.91 |
1288828800000 | 944.67 |
1288915200000 | 942.82 |
1289174400000 | 939.04 |
1289260800000 | 942.17 |
1289347200000 | 933.28 |
1289433600000 | 928.31 |
1289520000000 | 919.8 |
1289779200000 | 930.02 |
1289865600000 | 914.76 |
1289952000000 | 917.87 |
1290038400000 | 935.68 |
1290124800000 | 943.23 |
1290384000000 | 938.42 |
1290470400000 | 921.63 |
1290556800000 | 937.82 |
1290643200000 | 937.44 |
1290729600000 | 928.53 |
1290988800000 | 913.88 |
1291075200000 | 911.56 |
1291161600000 | 932.88 |
1291248000000 | 955.13 |
1291334400000 | 972.49 |
1291593600000 | 971.3 |
1291680000000 | 980.67 |
1291766400000 | 966.41 |
1291852800000 | 960.71 |
1291939200000 | 968.82 |
1292198400000 | 982.05 |
1292284800000 | 983.7 |
1292371200000 | 984.19 |
1292457600000 | 979.61 |
1292544000000 | 980.66 |
1292803200000 | 984.07 |
1292889600000 | 995.93 |
1292976000000 | 993.08 |
1293062400000 | 988.05 |
1293408000000 | 992.33 |
1293494400000 | 989.87 |
1293580800000 | 990.19 |
1293667200000 | 995.26 |
1294012800000 | 1010.71 |
1294099200000 | 1002.49 |
1294185600000 | 996.99 |
1294272000000 | 994.85 |
1294358400000 | 992.7 |
1294617600000 | 987.27 |
1294704000000 | 994.05 |
1294790400000 | 1007.37 |
1294876800000 | 1014.92 |
1294963200000 | 1017.42 |
1295222400000 | 1009.93 |
1295308800000 | 1026.06 |
1295395200000 | 1016.78 |
1295481600000 | 994.59 |
1295568000000 | 999.81 |
1295827200000 | 1009.98 |
1295913600000 | 1013.51 |
1296000000000 | 1025.51 |
1296086400000 | 1027.6 |
1296172800000 | 1008.97 |
1296432000000 | 1018.78 |
1296518400000 | 1035.58 |
1296604800000 | 1034.7 |
1296691200000 | 1030.31 |
1296777600000 | 1041.88 |
1297036800000 | 1051.94 |
1297123200000 | 1058.12 |
1297209600000 | 1054.57 |
1297296000000 | 1055.66 |
1297382400000 | 1071.32 |
1297641600000 | 1070.98 |
1297728000000 | 1062.02 |
1297814400000 | 1066.91 |
1297900800000 | 1070.61 |
1297987200000 | 1076.94 |
1298246400000 | 1073.91 |
1298332800000 | 1057.79 |
1298419200000 | 1045.45 |
1298505600000 | 1047.89 |
1298592000000 | 1063.59 |
1298851200000 | 1078.87 |
1298937600000 | 1067.75 |
1299024000000 | 1061.82 |
1299110400000 | 1076.52 |
1299196800000 | 1075.01 |
1299456000000 | 1068.41 |
1299542400000 | 1070.83 |
1299628800000 | 1058.5 |
1299715200000 | 1035.3 |
1299801600000 | 1035.86 |
1300060800000 | 1030.14 |
1300147200000 | 1005.93 |
1300233600000 | 993.84 |
1300320000000 | 1010.6 |
1300406400000 | 1021.68 |
1300665600000 | 1000 |
1300752000000 | 1030.78 |
1300838400000 | 1032.37 |
1300924800000 | 1046.33 |
1301011200000 | 1046.19 |
1301270400000 | 1045.89 |
1301356800000 | 1045.41 |
1301443200000 | 1055.88 |
1301529600000 | 1060.65 |
1301616000000 | 1064.75 |
1301875200000 | 1069.97 |
1301961600000 | 1065.38 |
1302048000000 | 1070.24 |
1302134400000 | 1067.76 |
1302220800000 | 1073.49 |
1302480000000 | 1069.45 |
1302566400000 | 1051.95 |
1302652800000 | 1059.93 |
1302739200000 | 1055.22 |
1302825600000 | 1049.71 |
1303084800000 | 1026.84 |
1303171200000 | 1035.84 |
1303257600000 | 1061.29 |
1303344000000 | 1071.82 |
1303776000000 | 1077.39 |
1303862400000 | 1081.58 |
1303948800000 | 1089.24 |
1304035200000 | 1096.22 |
1304294400000 | 1094.34 |
1304380800000 | 1083.15 |
1304467200000 | 1069.38 |
1304553600000 | 1070.09 |
1304640000000 | 1055.3 |
1304899200000 | 1067.94 |
1304985600000 | 1072.02 |
1305072000000 | 1064.41 |
1305158400000 | 1044.91 |
1305244800000 | 1044.44 |
1305504000000 | 1028.99 |
1305590400000 | 1017.91 |
1305676800000 | 1027.34 |
1305763200000 | 1034.42 |
1305849600000 | 1023.23 |
1306108800000 | 999.13 |
1306195200000 | 999.94 |
1306281600000 | 1005.16 |
1306368000000 | 1011.18 |
1306454400000 | 1023.86 |
1306713600000 | 1022.49 |
1306800000000 | 1036.75 |
1306886400000 | 1017.34 |
1306972800000 | 1020.4 |
1307059200000 | 1013.21 |
1307318400000 | 1001.27 |
1307404800000 | 1006.36 |
1307491200000 | 990.16 |
1307577600000 | 993.34 |
1307664000000 | 970.53 |
1307923200000 | 969.61 |
1308009600000 | 985.91 |
1308096000000 | 964.33 |
1308182400000 | 957.99 |
1308268800000 | 965.87 |
1308528000000 | 966.96 |
1308614400000 | 988.54 |
1308700800000 | 981.59 |
1308787200000 | 974.16 |
1308873600000 | 969.02 |
1309132800000 | 973.93 |
1309219200000 | 986.59 |
1309305600000 | 999.75 |
1309392000000 | 1018.32 |
1309478400000 | 1033.39 |
1309737600000 | 1033.66 |
1309824000000 | 1024.03 |
1309910400000 | 1018.49 |
1309996800000 | 1028.94 |
1310083200000 | 1014.74 |
1310342400000 | 986.04 |
1310428800000 | 975.59 |
1310515200000 | 991.15 |
1310601600000 | 980.94 |
1310688000000 | 979.62 |
1310947200000 | 962.38 |
1311033600000 | 980.11 |
1311120000000 | 987.71 |
1311206400000 | 996.22 |
1311292800000 | 992.54 |
1311552000000 | 984.39 |
1311638400000 | 983.97 |
1311724800000 | 956.31 |
1311811200000 | 945.58 |
1311897600000 | 942.55 |
1312156800000 | 932.64 |
1312243200000 | 899.95 |
1312329600000 | 889.73 |
1312416000000 | 837.01 |
1312502400000 | 830.11 |
1312761600000 | 772.13 |
1312848000000 | 800.14 |
1312934400000 | 774.01 |
1313020800000 | 804.92 |
1313107200000 | 817.61 |
1313366400000 | 841.67 |
1313452800000 | 825.55 |
1313539200000 | 824.78 |
1313625600000 | 773.11 |
1313712000000 | 754.96 |
1313971200000 | 756.99 |
1314057600000 | 778.41 |
1314144000000 | 797.19 |
1314230400000 | 782.89 |
1314316800000 | 793.34 |
1314576000000 | 821.1799 |
1314662400000 | 826.88 |
1314748800000 | 842.8 |
1314835200000 | 829.49 |
1314921600000 | 804.89 |
1315180800000 | 783.14 |
1315267200000 | 774.1 |
1315353600000 | 805.35 |
1315440000000 | 795.25 |
1315526400000 | 763.42 |
1315785600000 | 751.27 |
1315872000000 | 763.3 |
1315958400000 | 772.9 |
1316044800000 | 796.9299 |
1316131200000 | 800.8099 |
1316390400000 | 781.38 |
1316476800000 | 783.73 |
1316563200000 | 760.75 |
1316649600000 | 718.35 |
1316736000000 | 723.83 |
1316995200000 | 735.97 |
1317081600000 | 763.02 |
1317168000000 | 744.8 |
1317254400000 | 751.95 |
1317340800000 | 732.04 |
1317600000000 | 704.35 |
1317686400000 | 705.6799 |
1317772800000 | 723.11 |
1317859200000 | 748.29 |
1317945600000 | 746.5 |
1318204800000 | 772.88 |
1318291200000 | 779.6 |
1318377600000 | 795.6799 |
1318464000000 | 788.41 |
1318550400000 | 807.3 |
1318809600000 | 789.2 |
1318896000000 | 799.51 |
1318982400000 | 795.32 |
1319068800000 | 791.78 |
1319155200000 | 815.03 |
1319414400000 | 841.69 |
1319500800000 | 831.9299 |
1319587200000 | 836.6 |
1319673600000 | 885.92 |
1319760000000 | 886.31 |
1320019200000 | 853.59 |
1320105600000 | 816.03 |
1320192000000 | 836.27 |
1320278400000 | 856.37 |
1320364800000 | 851.05 |
1320624000000 | 847.9 |
1320710400000 | 854.04 |
1320796800000 | 827.3 |
1320883200000 | 825.1 |
1320969600000 | 855.34 |
1321228800000 | 846.67 |
1321315200000 | 840.66 |
1321401600000 | 835.12 |
1321488000000 | 821.5599 |
1321574400000 | 815.3 |
1321833600000 | 787.62 |
1321920000000 | 782.09 |
1322006400000 | 757.84 |
1322092800000 | 757.6 |
1322179200000 | 753.05 |
1322438400000 | 787.16 |
1322524800000 | 790.75 |
1322611200000 | 833.1799 |
1322697600000 | 833.55 |
1322784000000 | 836.24 |
1323043200000 | 843.88 |
1323129600000 | 832.11 |
1323216000000 | 829.57 |
1323302400000 | 808.47 |
1323388800000 | 824.97 |
1323648000000 | 805.42 |
1323734400000 | 796.34 |
1323820800000 | 771.84 |
1323907200000 | 776.0599 |
1323993600000 | 779.8 |
1324252800000 | 770.5599 |
1324339200000 | 797.24 |
1324425600000 | 796.83 |
1324512000000 | 804.74 |
1324598400000 | 811.7 |
1324944000000 | 811.97 |
1325030400000 | 797.42 |
1325116800000 | 804.16 |
1325203200000 | 810.27 |
1325462400000 | 817.83 |
1325548800000 | 833.28 |
1325635200000 | 830.37 |
1325721600000 | 827.51 |
1325808000000 | 825.5599 |
1326067200000 | 829.47 |
1326153600000 | 847.43 |
1326240000000 | 845.7 |
1326326400000 | 853.84 |
1326412800000 | 849.17 |
1326672000000 | 850.78 |
1326758400000 | 864.39 |
1326844800000 | 873.84 |
1326931200000 | 884.35 |
1327017600000 | 886.31 |
1327276800000 | 887.93 |
1327363200000 | 884.89 |
1327449600000 | 891.89 |
1327536000000 | 906.78 |
1327622400000 | 902.4 |
1327881600000 | 893.45 |
1327968000000 | 891.98 |
1328054400000 | 910.83 |
1328140800000 | 912.48 |
1328227200000 | 926.26 |
1328486400000 | 924.64 |
1328572800000 | 928.62 |
1328659200000 | 932.18 |
1328745600000 | 931.91 |
1328832000000 | 919.29 |
1329091200000 | 926.45 |
1329177600000 | 923.85 |
1329264000000 | 921.68 |
1329350400000 | 930.46 |
1329436800000 | 941.37 |
1329696000000 | 949.68 |
1329782400000 | 947.71 |
1329868800000 | 946.93 |
1329955200000 | 950.85 |
1330041600000 | 954.49 |
1330300800000 | 952.39 |
1330387200000 | 956.05 |
1330473600000 | 951.53 |
1330560000000 | 953.93 |
1330646400000 | 948.13 |
1330905600000 | 939.9 |
1330992000000 | 909.88 |
1331078400000 | 917.1 |
1331164800000 | 942.06 |
1331251200000 | 945.36 |
1331510400000 | 939.44 |
1331596800000 | 957.07 |
1331683200000 | 952.3 |
1331769600000 | 963.22 |
1331856000000 | 970.2 |
1332115200000 | 975.83 |
1332201600000 | 966.94 |
1332288000000 | 963.27 |
1332374400000 | 959.35 |
1332460800000 | 964.64 |
1332720000000 | 973.14 |
1332806400000 | 976.16 |
1332892800000 | 976.44 |
1332979200000 | 970.87 |
1333065600000 | 977.4 |
1333324800000 | 983.13 |
1333411200000 | 981.94 |
1333497600000 | 960.92 |
1333584000000 | 958.39 |
1334016000000 | 937.64 |
1334102400000 | 943.25 |
1334188800000 | 957.72 |
1334275200000 | 950.46 |
1334534400000 | 950 |
1334620800000 | 963.16 |
1334707200000 | 963.32 |
1334793600000 | 960.33 |
1334880000000 | 965.76 |
1335139200000 | 944.83 |
1335225600000 | 948.63 |
1335312000000 | 958.43 |
1335398400000 | 961.51 |
1335484800000 | 965.32 |
1335744000000 | 959.66 |
1335916800000 | 953.49 |
1336003200000 | 944.88 |
1336089600000 | 930.45 |
1336348800000 | 917.25 |
1336435200000 | 910.58 |
1336521600000 | 897.95 |
1336608000000 | 909.1 |
1336694400000 | 909.07 |
1336953600000 | 893.9 |
1337040000000 | 886.4 |
1337126400000 | 868.48 |
1337212800000 | 863.95 |
1337299200000 | 854.42 |
1337558400000 | 863.4 |
1337644800000 | 879 |
1337731200000 | 865.57 |
1337817600000 | 866.67 |
1337904000000 | 864.9 |
1338163200000 | 868.01 |
1338249600000 | 878 |
1338336000000 | 861.19 |
1338422400000 | 855 |
1338508800000 | 838.78 |
1338768000000 | 831.25 |
1338854400000 | 843.39 |
1338940800000 | 858.63 |
1339027200000 | 865.09 |
1339113600000 | 859.71 |
1339372800000 | 859.09 |
1339459200000 | 862.43 |
1339545600000 | 861.15 |
1339632000000 | 858.7 |
1339718400000 | 869.14 |
1339977600000 | 876.12 |
1340064000000 | 885.98 |
1340150400000 | 892.23 |
1340236800000 | 877.51 |
1340323200000 | 874.96 |
1340582400000 | 860.75 |
1340668800000 | 861.24 |
1340755200000 | 873.89 |
1340841600000 | 873.36 |
1340928000000 | 903.11 |
1341187200000 | 905.34 |
1341273600000 | 911.05 |
1341360000000 | 912.11 |
1341446400000 | 907.95 |
1341532800000 | 894.96 |
1341792000000 | 888.07 |
1341878400000 | 884.88 |
1341964800000 | 883.02 |
1342051200000 | 868.01 |
1342137600000 | 879.42 |
1342396800000 | 879.03 |
1342483200000 | 880.45 |
1342569600000 | 888.94 |
1342656000000 | 897.7 |
1342742400000 | 884.71 |
1343001600000 | 862.44 |
1343088000000 | 858.22 |
1343174400000 | 853.97 |
1343260800000 | 869.68 |
1343347200000 | 888.97 |
1343606400000 | 888.2 |
1343692800000 | 890.58 |
1343779200000 | 882.92 |
1343865600000 | 869.27 |
1343952000000 | 881.62 |
1344211200000 | 898.1 |
1344297600000 | 904.99 |
1344384000000 | 903.81 |
1344470400000 | 905.79 |
1344556800000 | 905.09 |
1344816000000 | 902.17 |
1344902400000 | 899.24 |
1344988800000 | 897.11 |
1345075200000 | 909.84 |
1345161600000 | 918.93 |
1345420800000 | 918.21 |
1345507200000 | 925.68 |
1345593600000 | 918.08 |
1345680000000 | 916.02 |
1345766400000 | 910.59 |
1346025600000 | 909.68 |
1346112000000 | 905.03 |
1346198400000 | 903.3 |
1346284800000 | 890.86 |
1346371200000 | 897.51 |
1346630400000 | 897.55 |
1346716800000 | 893.85 |
1346803200000 | 890.3 |
1346889600000 | 909.28 |
1346976000000 | 926.4 |
1347235200000 | 924.56 |
1347321600000 | 928.44 |
1347408000000 | 937.72 |
1347494400000 | 942.64 |
1347580800000 | 965.8 |
1347840000000 | 958.72 |
1347926400000 | 947.21 |
1348012800000 | 952.86 |
1348099200000 | 945.08 |
1348185600000 | 950.35 |
1348444800000 | 943.4 |
1348531200000 | 937.98 |
1348617600000 | 920.73 |
1348704000000 | 932.63 |
1348790400000 | 931.85 |
1349049600000 | 931.64 |
1349136000000 | 933.44 |
1349222400000 | 932.88 |
1349308800000 | 942.34 |
1349395200000 | 948.65 |
1349654400000 | 940.59 |
1349740800000 | 929.3 |
1349827200000 | 925.31 |
1349913600000 | 933.36 |
1350000000000 | 931.11 |
1350259200000 | 933.83 |
1350345600000 | 946.9 |
1350432000000 | 960.16 |
1350518400000 | 961.91 |
1350604800000 | 954.17 |
1350864000000 | 951.95 |
1350950400000 | 937.64 |
1351036800000 | 933.02 |
1351123200000 | 937.05 |
1351209600000 | 933.3 |
1351468800000 | 931.88 |
1351555200000 | 939.63 |
1351641600000 | 945.89 |
1351728000000 | 956.46 |
1351814400000 | 956.16 |
1352073600000 | 949.44 |
1352160000000 | 954.17 |
1352246400000 | 945.96 |
1352332800000 | 940.31 |
1352419200000 | 940.91 |
1352678400000 | 938.89 |
1352764800000 | 928.03 |
1352851200000 | 920.98 |
1352937600000 | 916.27 |
1353024000000 | 920.92 |
1353283200000 | 935.67 |
1353369600000 | 932.29 |
1353456000000 | 936.33 |
1353542400000 | 941.23 |
1353628800000 | 949.75 |
1353888000000 | 949.93 |
1353974400000 | 952.73 |
1354060800000 | 955.39 |
1354147200000 | 968.67 |
1354233600000 | 974.71 |
1354492800000 | 974.1 |
1354579200000 | 977.34 |
1354665600000 | 978.56 |
1354752000000 | 974.4 |
1354838400000 | 975.03 |
1355097600000 | 977.56 |
1355184000000 | 980.73 |
1355270400000 | 982.82 |
1355356800000 | 983.36 |
1355443200000 | 985.89 |
1355702400000 | 993.66 |
1355788800000 | 1008.44 |
1355875200000 | 1008.07 |
1355961600000 | 1009.04 |
1356048000000 | 1001.66 |
1356566400000 | 1002.68 |
1356652800000 | 999.13 |
1357084800000 | 1026.25 |
1357171200000 | 1023.35 |
1357257600000 | 1028.21 |
1357516800000 | 1026.84 |
1357603200000 | 1022.44 |
1357689600000 | 1028.4 |
1357776000000 | 1037.18 |
1357862400000 | 1036.68 |
1358121600000 | 1035.81 |
1358208000000 | 1040.65 |
1358294400000 | 1037.94 |
1358380800000 | 1041.48 |
1358467200000 | 1041.06 |
1358726400000 | 1045.04 |
1358812800000 | 1044.33 |
1358899200000 | 1039.54 |
1358985600000 | 1037.82 |
1359072000000 | 1041.15 |
1359331200000 | 1041.46 |
1359417600000 | 1042.98 |
1359504000000 | 1040.6199 |
1359590400000 | 1045.93 |
1359676800000 | 1050.71 |
1359936000000 | 1039.02 |
1360022400000 | 1045.3 |
1360108800000 | 1049.78 |
1360195200000 | 1047.95 |
1360281600000 | 1049.07 |
1360540800000 | 1047.3 |
1360627200000 | 1050.54 |
1360713600000 | 1057.99 |
1360800000000 | 1057.34 |
1360886400000 | 1051.05 |
1361145600000 | 1049.85 |
1361232000000 | 1056.05 |
1361318400000 | 1056.5 |
1361404800000 | 1033.28 |
1361491200000 | 1039.94 |
1361750400000 | 1035.55 |
1361836800000 | 1026.09 |
1361923200000 | 1038.07 |
1362009600000 | 1044.68 |
1362096000000 | 1035.51 |
1362355200000 | 1031.71 |
1362441600000 | 1038.96 |
1362528000000 | 1040.38 |
1362614400000 | 1043.26 |
1362700800000 | 1047.67 |
1362960000000 | 1047.8599 |
1363046400000 | 1038.42 |
1363132800000 | 1033.7 |
1363219200000 | 1044.01 |
1363305600000 | 1045.54 |
1363564800000 | 1038.78 |
1363651200000 | 1032.69 |
1363737600000 | 1041.16 |
1363824000000 | 1038.18 |
1363910400000 | 1037.49 |
1364169600000 | 1029.91 |
1364256000000 | 1028.71 |
1364342400000 | 1033.53 |
1364428800000 | 1041.51 |
1364860800000 | 1031.98 |
1364947200000 | 1021.3 |
1365033600000 | 1017.62 |
1365120000000 | 1013.31 |
1365379200000 | 1018.31 |
1365465600000 | 1026.3599 |
1365552000000 | 1043.58 |
1365638400000 | 1048.05 |
1365724800000 | 1042.47 |
1365984000000 | 1018.86 |
1366070400000 | 1020.49 |
1366156800000 | 1006.87 |
1366243200000 | 1000.89 |
1366329600000 | 1006.66 |
1366588800000 | 1010.33 |
1366675200000 | 1020.36 |
1366761600000 | 1032.03 |
1366848000000 | 1040.63 |
1366934400000 | 1038.6 |
1367193600000 | 1041.69 |
1367280000000 | 1047.76 |
1367452800000 | 1038.15 |
1367539200000 | 1050.3699 |
1367798400000 | 1052.97 |
1367884800000 | 1061.09 |
1367971200000 | 1072.13 |
1368057600000 | 1075.91 |
1368144000000 | 1078.41 |
1368403200000 | 1071.06 |
1368489600000 | 1075.52 |
1368576000000 | 1077.57 |
1368662400000 | 1073.7 |
1368748800000 | 1072.76 |
1369008000000 | 1077.9 |
1369094400000 | 1079.43 |
1369180800000 | 1076.27 |
1369267200000 | 1064.25 |
1369353600000 | 1061.15 |
1369612800000 | 1061.15 |
1369699200000 | 1066.23 |
1369785600000 | 1064.3599 |
1369872000000 | 1067.66 |
1369958400000 | 1056.3699 |
1370217600000 | 1052.6 |
1370304000000 | 1051.78 |
1370390400000 | 1037.95 |
1370476800000 | 1039.91 |
1370563200000 | 1049.27 |
1370822400000 | 1045.48 |
1370908800000 | 1037.43 |
1370995200000 | 1036.5 |
1371081600000 | 1037.68 |
1371168000000 | 1039.6099 |
1371427200000 | 1046.77 |
1371513600000 | 1047.35 |
1371600000000 | 1044.21 |
1371686400000 | 1007.51 |
1371772800000 | 997.57 |
1372032000000 | 982.6 |
1372118400000 | 991.98 |
1372204800000 | 999.52 |
1372291200000 | 1011.68 |
1372377600000 | 1011.03 |
1372636800000 | 1015.14 |
1372723200000 | 1009.22 |
1372809600000 | 997.62 |
1372896000000 | 1005.4 |
1372982400000 | 1003.64 |
1373241600000 | 1007.57 |
1373328000000 | 1013.15 |
1373414400000 | 1017.13 |
1373500800000 | 1040.77 |
1373587200000 | 1044.5 |
1373846400000 | 1045.01 |
1373932800000 | 1046.23 |
1374019200000 | 1050.34 |
1374105600000 | 1063.1199 |
1374192000000 | 1066.5 |
1374451200000 | 1070.4 |
1374537600000 | 1079.19 |
1374624000000 | 1079.88 |
1374710400000 | 1078.28 |
1374796800000 | 1076.28 |
1375056000000 | 1073.41 |
1375142400000 | 1080.88 |
1375228800000 | 1078.6199 |
1375315200000 | 1093.8699 |
1375401600000 | 1096.21 |
1375660800000 | 1096.95 |
1375747200000 | 1090.06 |
1375833600000 | 1084.78 |
1375920000000 | 1099.47 |
1376006400000 | 1097.93 |
1376265600000 | 1104.08 |
1376352000000 | 1105.75 |
1376438400000 | 1104.6199 |
1376524800000 | 1096.31 |
1376611200000 | 1099.56 |
1376870400000 | 1093.59 |
1376956800000 | 1087.3599 |
1377043200000 | 1081.07 |
1377129600000 | 1086.18 |
1377216000000 | 1091.84 |
1377475200000 | 1086.73 |
1377561600000 | 1067.14 |
1377648000000 | 1060.34 |
1377734400000 | 1061.16 |
1377820800000 | 1054.8699 |
1378080000000 | 1065.48 |
1378166400000 | 1072.09 |
1378252800000 | 1080.6 |
1378339200000 | 1086.04 |
1378425600000 | 1093.69 |
1378684800000 | 1106.26 |
1378771200000 | 1120.73 |
1378857600000 | 1129.6099 |
1378944000000 | 1125.28 |
1379030400000 | 1125.78 |
1379289600000 | 1134.35 |
1379376000000 | 1133.66 |
1379462400000 | 1133.08 |
1379548800000 | 1142.98 |
1379635200000 | 1136.94 |
1379894400000 | 1134.19 |
1379980800000 | 1137.55 |
1380067200000 | 1133.79 |
1380153600000 | 1131.65 |
1380240000000 | 1132.06 |
1380499200000 | 1129.8699 |
1380585600000 | 1137.65 |
1380672000000 | 1138.74 |
1380758400000 | 1133.84 |
1380844800000 | 1138.59 |
1381104000000 | 1130.28 |
1381190400000 | 1125.83 |
1381276800000 | 1119.3599 |
1381363200000 | 1136.59 |
1381449600000 | 1142.1099 |
1381708800000 | 1147.93 |
1381795200000 | 1147.44 |
1381881600000 | 1147.43 |
1381968000000 | 1151.32 |
1382054400000 | 1160.47 |
1382313600000 | 1166.77 |
1382400000000 | 1174.38 |
1382486400000 | 1166.29 |
1382572800000 | 1166.46 |
1382659200000 | 1166.22 |
1382918400000 | 1161.48 |
1383004800000 | 1163.76 |
1383091200000 | 1162.77 |
1383177600000 | 1155.6 |
1383264000000 | 1147.3599 |
1383523200000 | 1153.77 |
1383609600000 | 1147.58 |
1383696000000 | 1155.39 |
1383782400000 | 1140.3699 |
1383868800000 | 1140.34 |
1384128000000 | 1146.95 |
1384214400000 | 1145.26 |
1384300800000 | 1146.79 |
1384387200000 | 1146.9 |
1384473600000 | 1157.1199 |
1384732800000 | 1163.65 |
1384819200000 | 1154.26 |
1384905600000 | 1140.24 |
1384992000000 | 1135.69 |
1385078400000 | 1139.96 |
1385337600000 | 1145.65 |
1385424000000 | 1147.59 |
1385510400000 | 1152.3599 |
1385596800000 | 1156.08 |
1385683200000 | 1157.6 |
1385942400000 | 1150.44 |
1386028800000 | 1139.4 |
1386115200000 | 1135.38 |
1386201600000 | 1132.19 |
1386288000000 | 1140.47 |
1386547200000 | 1145.75 |
1386633600000 | 1144.2 |
1386720000000 | 1133.66 |
1386806400000 | 1124.84 |
1386892800000 | 1126.74 |
1387152000000 | 1136.65 |
1387238400000 | 1131.78 |
1387324800000 | 1143.8 |
1387411200000 | 1143.06 |
1387497600000 | 1150.76 |
1387756800000 | 1156.53 |
1388102400000 | 1170.24 |
1388361600000 | 1173.16 |
1388620800000 | 1157.26 |
1388707200000 | 1157.66 |
1388966400000 | 1148 |
1389052800000 | 1152.03 |
1389139200000 | 1157.54 |
1389225600000 | 1150.14 |
1389312000000 | 1158.27 |
1389571200000 | 1157.7 |
1389657600000 | 1158.8599 |
1389744000000 | 1169.94 |
1389830400000 | 1162.54 |
1389916800000 | 1159.56 |
1390176000000 | 1158.13 |
1390262400000 | 1156.51 |
1390348800000 | 1162.32 |
1390435200000 | 1160.71 |
1390521600000 | 1135.5 |
1390780800000 | 1126.3 |
1390867200000 | 1133.98 |
1390953600000 | 1129.81 |
1391040000000 | 1133.56 |
1391126400000 | 1132.63 |
1391385600000 | 1114.5 |
1391472000000 | 1113.8699 |
1391558400000 | 1111.52 |
1391644800000 | 1128.47 |
1391731200000 | 1140.6 |
1391990400000 | 1141.5 |
1392076800000 | 1149.77 |
1392163200000 | 1150.01 |
1392249600000 | 1154.19 |
1392336000000 | 1165.08 |
1392595200000 | 1168.33 |
1392681600000 | 1172.54 |
1392768000000 | 1170.25 |
1392854400000 | 1183.1199 |
1392940800000 | 1185.06 |
1393200000000 | 1192.1099 |
1393286400000 | 1186.63 |
1393372800000 | 1192.32 |
1393459200000 | 1194.34 |
1393545600000 | 1200.13 |
1393804800000 | 1186.73 |
1393891200000 | 1208.83 |
1393977600000 | 1209 |
1394064000000 | 1216.92 |
1394150400000 | 1212.94 |
1394409600000 | 1208.07 |
1394496000000 | 1202.98 |
1394582400000 | 1200.99 |
1394668800000 | 1195.14 |
1394755200000 | 1191.01 |
1395014400000 | 1208.06 |
1395100800000 | 1219.59 |
1395187200000 | 1215.29 |
1395273600000 | 1210.33 |
1395360000000 | 1217.15 |
1395619200000 | 1212.63 |
1395705600000 | 1217.25 |
1395792000000 | 1217.34 |
1395878400000 | 1211.76 |
1395964800000 | 1217.25 |
1396224000000 | 1226.64 |
1396310400000 | 1232.54 |
1396396800000 | 1235.39 |
1396483200000 | 1232.85 |
1396569600000 | 1221.26 |
1396828800000 | 1208.16 |
1396915200000 | 1207.84 |
1397001600000 | 1221.14 |
1397088000000 | 1208.13 |
1397174400000 | 1192.1099 |
1397433600000 | 1191.7 |
1397520000000 | 1188.42 |
1397606400000 | 1205.04 |
1397692800000 | 1210.23 |
1398124800000 | 1218.41 |
1398211200000 | 1214.34 |
1398297600000 | 1220.45 |
1398384000000 | 1208.64 |
1398643200000 | 1202.13 |
1398729600000 | 1210.03 |
1398816000000 | 1210.54 |
1398902400000 | 1211.95 |
1398988800000 | 1220.23 |
1399248000000 | 1221.79 |
1399334400000 | 1222.17 |
1399420800000 | 1221.95 |
1399507200000 | 1226.91 |
1399593600000 | 1221.94 |
1399852800000 | 1235.51 |
1399939200000 | 1233.38 |
1400025600000 | 1229.91 |
1400112000000 | 1216.67 |
1400198400000 | 1216.82 |
1400457600000 | 1217.16 |
1400544000000 | 1213.53 |
1400630400000 | 1215.63 |
1400716800000 | 1222.93 |
1400803200000 | 1231.56 |
1401062400000 | 1237.45 |
1401148800000 | 1242.85 |
1401235200000 | 1246.58 |
1401321600000 | 1247.89 |
1401408000000 | 1249.6099 |
1401667200000 | 1249.08 |
1401753600000 | 1244.6199 |
1401840000000 | 1243.09 |
1401926400000 | 1254.65 |
1402012800000 | 1264.32 |
1402272000000 | 1268.07 |
1402358400000 | 1269.44 |
1402444800000 | 1263.8599 |
1402531200000 | 1260.09 |
1402617600000 | 1261.71 |
1402876800000 | 1263.98 |
1402963200000 | 1266.01 |
1403049600000 | 1270.81 |
1403136000000 | 1283.53 |
1403222400000 | 1278.47 |
1403481600000 | 1275.3599 |
1403568000000 | 1272.26 |
1403654400000 | 1270.45 |
1403740800000 | 1274.92 |
1403827200000 | 1278.27 |
1404086400000 | 1286.52 |
1404172800000 | 1287.07 |
1404259200000 | 1291.1099 |
1404345600000 | 1297.07 |
1404432000000 | 1297.3699 |
1404691200000 | 1292.4 |
1404777600000 | 1283.97 |
1404864000000 | 1281.05 |
1404950400000 | 1271.19 |
1405036800000 | 1276.13 |
1405296000000 | 1283.82 |
1405382400000 | 1276.99 |
1405468800000 | 1286.25 |
1405555200000 | 1276.09 |
1405641600000 | 1284.4 |
1405900800000 | 1283.05 |
1405987200000 | 1297.6 |
1406073600000 | 1297.94 |
1406160000000 | 1309.46 |
1406246400000 | 1303.53 |
1406505600000 | 1299.04 |
1406592000000 | 1296.17 |
1406678400000 | 1290.14 |
1406764800000 | 1266.83 |
1406851200000 | 1250.18 |
1407110400000 | 1254.24 |
1407196800000 | 1248.8 |
1407283200000 | 1236.72 |
1407369600000 | 1228.2 |
1407456000000 | 1231.83 |
1407715200000 | 1248.04 |
1407801600000 | 1245.59 |
1407888000000 | 1253.63 |
1407974400000 | 1262.3699 |
1408060800000 | 1259.81 |
1408320000000 | 1270.4 |
1408406400000 | 1274.05 |
1408492800000 | 1274.35 |
1408579200000 | 1278.63 |
1408665600000 | 1279.39 |
1408924800000 | 1284.2 |
1409011200000 | 1287.06 |
1409097600000 | 1288.65 |
1409184000000 | 1280.73 |
1409270400000 | 1284.13 |
1409529600000 | 1288.74 |
1409616000000 | 1294.81 |
1409702400000 | 1300.92 |
1409788800000 | 1298.43 |
1409875200000 | 1298.55 |
1410134400000 | 1295.79 |
1410220800000 | 1280.41 |
1410307200000 | 1275.8699 |
1410393600000 | 1279.67 |
1410480000000 | 1274.34 |
1410739200000 | 1265.89 |
1410825600000 | 1272.18 |
1410912000000 | 1276.3699 |
1410998400000 | 1279.67 |
1411084800000 | 1276.8699 |
1411344000000 | 1262.78 |
1411430400000 | 1252.29 |
1411516800000 | 1257.45 |
1411603200000 | 1246.05 |
1411689600000 | 1245.08 |
1411948800000 | 1244.3 |
1412035200000 | 1238.08 |
1412121600000 | 1220.96 |
1412208000000 | 1209.47 |
1412294400000 | 1213.1199 |
1412553600000 | 1215.05 |
1412640000000 | 1200.93 |
1412726400000 | 1201.15 |
1412812800000 | 1187.71 |
1412899200000 | 1161.77 |
1413158400000 | 1154.93 |
1413244800000 | 1156.19 |
1413331200000 | 1147.58 |
1413417600000 | 1154.63 |
1413504000000 | 1168.65 |
1413763200000 | 1165.3699 |
1413849600000 | 1182.95 |
1413936000000 | 1187.75 |
1414022400000 | 1203.21 |
1414108800000 | 1203.41 |
1414368000000 | 1201.08 |
1414454400000 | 1223.6099 |
1414540800000 | 1224.73 |
1414627200000 | 1234.19 |
1414713600000 | 1247.75 |
1414972800000 | 1242.17 |
1415059200000 | 1238.84 |
1415145600000 | 1245.65 |
1415232000000 | 1250.53 |
1415318400000 | 1252.76 |
1415577600000 | 1260.76 |
1415664000000 | 1255.7 |
1415750400000 | 1250.28 |
1415836800000 | 1247.16 |
1415923200000 | 1245.55 |
1416182400000 | 1240.16 |
1416268800000 | 1249.63 |
1416355200000 | 1249.23 |
1416441600000 | 1252.04 |
1416528000000 | 1264.44 |
1416787200000 | 1277.51 |
1416873600000 | 1279.6099 |
1416960000000 | 1285.3 |
1417046400000 | 1281.89 |
1417132800000 | 1268.05 |
1417392000000 | 1249.15 |
1417478400000 | 1249.3699 |
1417564800000 | 1254.1199 |
1417651200000 | 1248.76 |
1417737600000 | 1251.83 |
1417996800000 | 1247.49 |
1418083200000 | 1239.16 |
1418169600000 | 1224.98 |
1418256000000 | 1229.07 |
1418342400000 | 1218.01 |
1418601600000 | 1200.45 |
1418688000000 | 1206.1199 |
1418774400000 | 1219.73 |
1418860800000 | 1245.07 |
1418947200000 | 1244.68 |
1419206400000 | 1253.25 |
1419292800000 | 1253.83 |
1419379200000 | 1250.85 |
1419811200000 | 1263.94 |
1419897600000 | 1254.97 |
1419984000000 | 1267.14 |
1420156800000 | 1277.23 |
1420416000000 | 1247.05 |
1420502400000 | 1223.3699 |
1420588800000 | 1217.69 |
1420675200000 | 1236.76 |
1420761600000 | 1229.84 |
1421020800000 | 1224.96 |
1421107200000 | 1232.8699 |
1421193600000 | 1227.96 |
1421280000000 | 1229.8699 |
1421366400000 | 1234.51 |
1421625600000 | 1233.46 |
1421712000000 | 1233.89 |
1421798400000 | 1240.2 |
1421884800000 | 1240.64 |
1421971200000 | 1238.52 |
1422230400000 | 1246.42 |
1422316800000 | 1243.99 |
1422403200000 | 1239.17 |
1422489600000 | 1235.4 |
1422576000000 | 1218.76 |
1422835200000 | 1221.71 |
1422921600000 | 1243.5 |
1423008000000 | 1243.14 |
1423094400000 | 1247.77 |
1423180800000 | 1239.98 |
1423440000000 | 1233.94 |
1423526400000 | 1237.3699 |
1423612800000 | 1235.55 |
1423699200000 | 1256.56 |
1423785600000 | 1266.67 |
1424044800000 | 1266.74 |
1424131200000 | 1271.67 |
1424217600000 | 1280.94 |
1424304000000 | 1291.41 |
1424390400000 | 1289.6 |
1424649600000 | 1293.55 |
1424736000000 | 1304.13 |
1424822400000 | 1304.06 |
1424908800000 | 1302.43 |
1424995200000 | 1304.1099 |
1425254400000 | 1299.23 |
1425340800000 | 1293.88 |
1425427200000 | 1282.3 |
1425513600000 | 1286.98 |
1425600000000 | 1273.34 |
1425859200000 | 1270.64 |
1425945600000 | 1251.15 |
1426032000000 | 1255.6 |
1426118400000 | 1265.09 |
1426204800000 | 1260.48 |
1426464000000 | 1273.24 |
1426550400000 | 1279.79 |
1426636800000 | 1288.08 |
1426723200000 | 1289.27 |
1426809600000 | 1305.23 |
1427068800000 | 1312.26 |
1427155200000 | 1313.31 |
1427241600000 | 1303.71 |
1427328000000 | 1293.7 |
1427414400000 | 1293.66 |
1427673600000 | 1318.78 |
1427760000000 | 1311 |
1427846400000 | 1320.38 |
1427932800000 | 1332.6099 |
1428364800000 | 1346.79 |
1428451200000 | 1379.29 |
1428537600000 | 1388.8699 |
1428624000000 | 1393.53 |
1428883200000 | 1410.99 |
1428969600000 | 1413.92 |
1429056000000 | 1423.99 |
1429142400000 | 1429.28 |
1429228800000 | 1429.15 |
1429488000000 | 1420.21 |
1429574400000 | 1404.41 |
1429660800000 | 1408.81 |
1429747200000 | 1427.43 |
1429833600000 | 1427.31 |
1430092800000 | 1428.98 |
1430179200000 | 1434.47 |
1430265600000 | 1422.6199 |
1430352000000 | 1412.73 |
1430438400000 | 1417.39 |
1430697600000 | 1415.2 |
1430784000000 | 1398.48 |
1430870400000 | 1390.14 |
1430956800000 | 1376.15 |
1431043200000 | 1406.15 |
1431302400000 | 1408.21 |
1431388800000 | 1403.07 |
1431475200000 | 1407.3 |
1431561600000 | 1414.19 |
1431648000000 | 1423.29 |
1431907200000 | 1428 |
1431993600000 | 1434.15 |
1432080000000 | 1431.65 |
1432166400000 | 1432.79 |
1432252800000 | 1430.69 |
1432512000000 | 1427.56 |
1432598400000 | 1415.24 |
1432684800000 | 1423.45 |
1432771200000 | 1412.57 |
1432857600000 | 1405.27 |
1433116800000 | 1408.83 |
1433203200000 | 1416.55 |
1433289600000 | 1423.32 |
1433376000000 | 1413.91 |
1433462400000 | 1407.19 |
1433721600000 | 1400.94 |
1433808000000 | 1381.88 |
1433894400000 | 1389.74 |
1433980800000 | 1392.7 |
1434067200000 | 1392.53 |
1434326400000 | 1370.47 |
1434412800000 | 1351.45 |
1434499200000 | 1360.93 |
1434585600000 | 1368.94 |
1434672000000 | 1365.09 |
1434931200000 | 1380.39 |
1435017600000 | 1386.04 |
1435104000000 | 1375.8 |
1435190400000 | 1363.96 |
1435276800000 | 1351.38 |
1435536000000 | 1318.4 |
1435622400000 | 1325.52 |
1435708800000 | 1331.63 |
1435795200000 | 1324.06 |
1435881600000 | 1313.99 |
1436140800000 | 1289.8599 |
1436227200000 | 1268.53 |
1436313600000 | 1251.5 |
1436400000000 | 1289.09 |
1436486400000 | 1314.2 |
1436745600000 | 1323.91 |
1436832000000 | 1322.47 |
1436918400000 | 1315.25 |
1437004800000 | 1327.44 |
1437091200000 | 1326.29 |
1437350400000 | 1325.3599 |
1437436800000 | 1328.13 |
1437523200000 | 1319.03 |
1437609600000 | 1318.7 |
1437696000000 | 1307.81 |
1437955200000 | 1298.82 |
1438041600000 | 1301.32 |
1438128000000 | 1317.8 |
1438214400000 | 1315 |
1438300800000 | 1325.47 |
1438560000000 | 1316.46 |
1438646400000 | 1307.3599 |
1438732800000 | 1310.88 |
1438819200000 | 1310.6099 |
1438905600000 | 1309.47 |
1439164800000 | 1331.09 |
1439251200000 | 1315.66 |
1439337600000 | 1316.56 |
1439424000000 | 1318.6099 |
1439510400000 | 1319.82 |
1439769600000 | 1323.73 |
1439856000000 | 1313.92 |
1439942400000 | 1303.53 |
1440028800000 | 1279.51 |
1440115200000 | 1253.13 |
1440374400000 | 1202.1199 |
1440460800000 | 1201.8 |
1440547200000 | 1220.1099 |
1440633600000 | 1256.92 |
1440720000000 | 1266.29 |
1440979200000 | 1252.3699 |
1441065600000 | 1221.51 |
1441152000000 | 1223.95 |
1441238400000 | 1228.33 |
1441324800000 | 1215.68 |
1441584000000 | 1216.46 |
1441670400000 | 1238.92 |
1441756800000 | 1253.24 |
1441843200000 | 1257.42 |
1441929600000 | 1251.6099 |
1442188800000 | 1248.48 |
1442275200000 | 1255.16 |
1442361600000 | 1269.8699 |
1442448000000 | 1276.51 |
1442534400000 | 1266.48 |
1442793600000 | 1261.35 |
1442880000000 | 1235.3599 |
1442966400000 | 1225.77 |
1443052800000 | 1215.13 |
1443139200000 | 1218.73 |
1443398400000 | 1206.46 |
1443484800000 | 1189.04 |
1443571200000 | 1209.82 |
1443657600000 | 1207.84 |
1443744000000 | 1226.58 |
1444003200000 | 1253.31 |
1444089600000 | 1258.14 |
1444176000000 | 1278.04 |
1444262400000 | 1280.63 |
1444348800000 | 1290.44 |
1444608000000 | 1294.1199 |
1444694400000 | 1283.07 |
1444780800000 | 1280.89 |
1444867200000 | 1295.1099 |
1444953600000 | 1294.4 |
1445212800000 | 1284.53 |
1445299200000 | 1290.5 |
1445385600000 | 1292.43 |
1445472000000 | 1289.8699 |
1445558400000 | 1292.4 |
1445817600000 | 1291.65 |
1445904000000 | 1272.66 |
1445990400000 | 1278.73 |
1446076800000 | 1264.45 |
1446163200000 | 1272.25 |
1446422400000 | 1269.67 |
1446508800000 | 1267.06 |
1446595200000 | 1266.43 |
1446681600000 | 1266.69 |
1446768000000 | 1256.15 |
1447027200000 | 1242 |
1447113600000 | 1235.41 |
1447200000000 | 1228.56 |
1447286400000 | 1217.03 |
1447372800000 | 1206.14 |
1447632000000 | 1212.06 |
1447718400000 | 1214.31 |
1447804800000 | 1222.52 |
1447891200000 | 1234.65 |
1447977600000 | 1234.45 |
1448236800000 | 1231.65 |
1448323200000 | 1229.88 |
1448409600000 | 1230.83 |
1448496000000 | 1233.34 |
1448582400000 | 1230.34 |
1448841600000 | 1225.5 |
1448928000000 | 1235.13 |
1449014400000 | 1233.55 |
1449100800000 | 1222.82 |
1449187200000 | 1222.56 |
1449446400000 | 1208.88 |
1449532800000 | 1193.85 |
1449619200000 | 1191.29 |
1449705600000 | 1180.02 |
1449792000000 | 1160.34 |
1450051200000 | 1151.3599 |
1450137600000 | 1158.41 |
1450224000000 | 1165.72 |
1450310400000 | 1167.7 |
1450396800000 | 1158.15 |
1450656000000 | 1164.63 |
1450742400000 | 1174.3599 |
1450828800000 | 1187.4 |
1450915200000 | 1191 |
1451260800000 | 1184.1 |
1451347200000 | 1190.19 |
1451433600000 | 1185.9 |
1451520000000 | 1181.03 |
1451865600000 | 1156.14 |
1451952000000 | 1145.58 |
1452038400000 | 1132.24 |
1452124800000 | 1104.5 |
1452211200000 | 1100.89 |
1452470400000 | 1093.39 |
1452556800000 | 1092.21 |
1452643200000 | 1089.91 |
1452729600000 | 1082.67 |
1452816000000 | 1065.75 |
1453075200000 | 1061.9 |
1453161600000 | 1069.74 |
1453248000000 | 1040.4 |
1453334400000 | 1034.23 |
1453420800000 | 1064.66 |
1453680000000 | 1061.33 |
1453766400000 | 1064.21 |
1453852800000 | 1067.04 |
1453939200000 | 1074.63 |
1454025600000 | 1098.93 |
1454284800000 | 1103.4 |
1454371200000 | 1086.66 |
1454457600000 | 1088.7 |
1454544000000 | 1102.1 |
1454630400000 | 1087.94 |
1454889600000 | 1067.25 |
1454976000000 | 1055.47 |
1455062400000 | 1056.59 |
1455148800000 | 1040.93 |
1455235200000 | 1044.3 |
1455494400000 | 1063.94 |
1455580800000 | 1080.3699 |
1455667200000 | 1093.59 |
1455753600000 | 1101.32 |
1455840000000 | 1085.06 |
1456099200000 | 1098.22 |
1456185600000 | 1085.66 |
1456272000000 | 1081.6 |
1456358400000 | 1089.1 |
1456444800000 | 1084.3599 |
1456704000000 | 1083.74 |
1456790400000 | 1097.44 |
1456876800000 | 1106.22 |
1456963200000 | 1112.02 |
1457049600000 | 1127.66 |
1457308800000 | 1135.08 |
1457395200000 | 1124.03 |
1457481600000 | 1121.55 |
1457568000000 | 1119.4 |
1457654400000 | 1148.29 |
1457913600000 | 1149.3 |
1458000000000 | 1138.91 |
1458086400000 | 1138.07 |
1458172800000 | 1166.57 |
1458259200000 | 1174.08 |
1458518400000 | 1173.15 |
1458604800000 | 1174.8599 |
1458691200000 | 1157.8599 |
1458777600000 | 1153 |
1459209600000 | 1169.09 |
1459296000000 | 1183.21 |
1459382400000 | 1186.3699 |
1459468800000 | 1175.74 |
1459728000000 | 1173.82 |
1459814400000 | 1153.52 |
1459900800000 | 1161.33 |
1459987200000 | 1154.14 |
1460073600000 | 1167.85 |
1460332800000 | 1174 |
1460419200000 | 1179.26 |
1460505600000 | 1201.93 |
1460592000000 | 1207.82 |
1460678400000 | 1209.65 |
1460937600000 | 1206.3599 |
1461024000000 | 1216.45 |
1461110400000 | 1212.03 |
1461196800000 | 1207.96 |
1461283200000 | 1204.51 |
1461542400000 | 1195.44 |
1461628800000 | 1204.1199 |
1461715200000 | 1214.54 |
1461801600000 | 1207.92 |
1461888000000 | 1204.64 |
1462147200000 | 1202.77 |
1462233600000 | 1189.3 |
1462320000000 | 1182.06 |
1462406400000 | 1174.83 |
1462492800000 | 1173.84 |
1462752000000 | 1166.46 |
1462838400000 | 1178.18 |
1462924800000 | 1176.83 |
1463011200000 | 1174.63 |
1463097600000 | 1161.95 |
1463356800000 | 1169.26 |
1463443200000 | 1168.66 |
1463529600000 | 1161.97 |
1463616000000 | 1151.6 |
1463702400000 | 1160.31 |
1463961600000 | 1155.3599 |
1464048000000 | 1162.93 |
1464134400000 | 1173.9 |
1464220800000 | 1176 |
1464307200000 | 1179.81 |
1464566400000 | 1179.53 |
1464652800000 | 1182.97 |
1464739200000 | 1180.55 |
1464825600000 | 1183.24 |
1464912000000 | 1194.75 |
1465171200000 | 1199.96 |
1465257600000 | 1212.1 |
1465344000000 | 1214.02 |
1465430400000 | 1207.44 |
1465516800000 | 1181.46 |
1465776000000 | 1162.7 |
1465862400000 | 1147.98 |
1465948800000 | 1153.31 |
1466035200000 | 1143.39 |
1466121600000 | 1154.95 |
1466380800000 | 1180.31 |
1466467200000 | 1178.83 |
1466553600000 | 1176.91 |
1466640000000 | 1190.65 |
1466726400000 | 1124.59 |
1466985600000 | 1095.8699 |
1467072000000 | 1113.98 |
1467158400000 | 1144.43 |
1467244800000 | 1161.39 |
1467331200000 | 1165.77 |
1467590400000 | 1165.81 |
1467676800000 | 1153.81 |
1467763200000 | 1146.52 |
1467849600000 | 1151.84 |
1467936000000 | 1163.31 |
1468195200000 | 1178.49 |
1468281600000 | 1188.73 |
1468368000000 | 1193.8699 |
1468454400000 | 1193.9 |
1468540800000 | 1194.6199 |
1468800000000 | 1197.56 |
1468886400000 | 1191.3 |
1468972800000 | 1195.72 |
1469059200000 | 1197.23 |
1469145600000 | 1199.58 |
1469404800000 | 1196.64 |
1469491200000 | 1202.67 |
1469577600000 | 1200.1 |
1469664000000 | 1198.46 |
1469750400000 | 1207.8699 |
1470009600000 | 1204.3699 |
1470096000000 | 1200.6199 |
1470182400000 | 1197.59 |
1470268800000 | 1201.42 |
1470355200000 | 1206.98 |
1470614400000 | 1214.54 |
1470700800000 | 1218 |
1470787200000 | 1218.26 |
1470873600000 | 1227.28 |
1470960000000 | 1232.8699 |
1471219200000 | 1238.64 |
1471305600000 | 1234.67 |
1471392000000 | 1226.63 |
1471478400000 | 1233.54 |
1471564800000 | 1231.18 |
1471824000000 | 1229.48 |
1471910400000 | 1229.06 |
1471996800000 | 1224.88 |
1472083200000 | 1221.3699 |
1472169600000 | 1219.63 |
1472428800000 | 1216.69 |
1472515200000 | 1219.98 |
1472601600000 | 1213.6 |
1472688000000 | 1219.46 |
1472774400000 | 1229.18 |
1473033600000 | 1233.43 |
1473120000000 | 1244.44 |
1473206400000 | 1249.1199 |
1473292800000 | 1249.22 |
1473379200000 | 1227.16 |
1473638400000 | 1218.9 |
1473724800000 | 1205.14 |
1473811200000 | 1201.22 |
1473897600000 | 1209.38 |
1473984000000 | 1202.94 |
1474243200000 | 1211.16 |
1474329600000 | 1207.04 |
1474416000000 | 1216.96 |
1474502400000 | 1240.68 |
1474588800000 | 1232.27 |
1474848000000 | 1224.47 |
1474934400000 | 1222.71 |
1475020800000 | 1226.58 |
1475107200000 | 1229.53 |
1475193600000 | 1229.7 |
1475452800000 | 1224.63 |
1475539200000 | 1218.78 |
1475625600000 | 1219.25 |
1475712000000 | 1221.05 |
1475798400000 | 1215.14 |
1476057600000 | 1219 |
1476144000000 | 1209.84 |
1476230400000 | 1207.17 |
1476316800000 | 1202.25 |
1476403200000 | 1208.47 |
1476662400000 | 1204.17 |
1476748800000 | 1220.46 |
1476835200000 | 1224.67 |
1476921600000 | 1221.38 |
1477008000000 | 1218.46 |
1477267200000 | 1223.45 |
1477353600000 | 1210.67 |
1477440000000 | 1209.57 |
1477526400000 | 1193.23 |
1477612800000 | 1191.06 |
1477872000000 | 1196.44 |
1477958400000 | 1195.08 |
1478044800000 | 1182.7 |
1478131200000 | 1179.7 |
1478217600000 | 1175.84 |
1478476800000 | 1192.22 |
1478563200000 | 1193.27 |
1478649600000 | 1191.8699 |
1478736000000 | 1197.51 |
1478822400000 | 1198.39 |
1479081600000 | 1193.3 |
1479168000000 | 1201.07 |
1479254400000 | 1190.2 |
1479340800000 | 1190.94 |
1479427200000 | 1183.6199 |
1479686400000 | 1194 |
1479772800000 | 1201.17 |
1479859200000 | 1198.71 |
1479945600000 | 1199.65 |
1480032000000 | 1207.19 |
1480291200000 | 1208.01 |
1480377600000 | 1209.76 |
1480464000000 | 1203.8699 |
1480550400000 | 1200.1199 |
1480636800000 | 1201.72 |
1480896000000 | 1204.75 |
1480982400000 | 1212.78 |
1481068800000 | 1221.75 |
1481155200000 | 1224.17 |
1481241600000 | 1220.85 |
1481500800000 | 1219.16 |
1481587200000 | 1229.27 |
1481673600000 | 1223.28 |
1481760000000 | 1212.65 |
1481846400000 | 1211.83 |
1482105600000 | 1218.8 |
1482192000000 | 1218.31 |
1482278400000 | 1221.74 |
1482364800000 | 1214.03 |
1482451200000 | 1217.39 |
1482796800000 | 1218.3599 |
1482883200000 | 1212.41 |
1482969600000 | 1220.41 |
1483056000000 | 1220.94 |
1483315200000 | 1223.56 |
1483401600000 | 1221.92 |
1483488000000 | 1233.4 |
1483574400000 | 1238.73 |
1483660800000 | 1242.29 |
1483920000000 | 1236.09 |
1484006400000 | 1239.01 |
1484092800000 | 1238.84 |
1484179200000 | 1243.25 |
1484265600000 | 1248.18 |
1484524800000 | 1244.05 |
1484611200000 | 1247.1199 |
1484697600000 | 1248.02 |
1484784000000 | 1242.9 |
1484870400000 | 1246.31 |
1485129600000 | 1246.35 |
1485216000000 | 1254.47 |
1485302400000 | 1261.8699 |
1485388800000 | 1255.2 |
1485475200000 | 1251.95 |
1485734400000 | 1241.99 |
1485820800000 | 1244.6199 |
1485907200000 | 1242.8 |
1485993600000 | 1243.69 |
1486080000000 | 1250.83 |
1486339200000 | 1242.46 |
1486425600000 | 1239.9 |
1486512000000 | 1245.38 |
1486598400000 | 1252.63 |
1486684800000 | 1264.96 |
1486944000000 | 1271.44 |
1487030400000 | 1268.21 |
1487116800000 | 1270.99 |
1487203200000 | 1272.77 |
1487289600000 | 1268.29 |
1487548800000 | 1267.78 |
1487635200000 | 1258.68 |
1487721600000 | 1256.17 |
1487808000000 | 1249.82 |
1487894400000 | 1242.96 |
1488153600000 | 1248.69 |
1488240000000 | 1257.42 |
1488326400000 | 1267.93 |
1488412800000 | 1266.78 |
1488499200000 | 1264.02 |
1488758400000 | 1264.97 |
1488844800000 | 1263.8699 |
1488931200000 | 1253.1199 |
1489017600000 | 1248.21 |
1489104000000 | 1251.84 |
1489363200000 | 1255.26 |
1489449600000 | 1251.3699 |
1489536000000 | 1259.04 |
1489622400000 | 1273.24 |
1489708800000 | 1279.91 |
1489968000000 | 1279.92 |
1490054400000 | 1283.15 |
1490140800000 | 1277.91 |
1490227200000 | 1287.01 |
1490313600000 | 1291.08 |
1490572800000 | 1287.2 |
1490659200000 | 1293.34 |
1490745600000 | 1292.1 |
1490832000000 | 1290.6199 |
1490918400000 | 1287.45 |
1491177600000 | 1285.25 |
1491264000000 | 1284.74 |
1491350400000 | 1286.42 |
1491436800000 | 1293.1099 |
1491523200000 | 1296.28 |
1491782400000 | 1296.71 |
1491868800000 | 1297.96 |
1491955200000 | 1293.09 |
1492041600000 | 1286.25 |
1492473600000 | 1286.84 |
1492560000000 | 1281.99 |
1492646400000 | 1284.59 |
1492732800000 | 1280.63 |
1492992000000 | 1300.49 |
1493078400000 | 1307.31 |
1493164800000 | 1307.42 |
1493251200000 | 1303.89 |
1493337600000 | 1305.34 |
1493596800000 | 1304.15 |
1493683200000 | 1306.6199 |
1493769600000 | 1303.22 |
1493856000000 | 1311.74 |
1493942400000 | 1314.83 |
1494201600000 | 1314.8 |
1494288000000 | 1317.1099 |
1494374400000 | 1324.8699 |
1494460800000 | 1318.3699 |
1494547200000 | 1317.33 |
1494806400000 | 1328.1099 |
1494892800000 | 1332.29 |
1494979200000 | 1321.65 |
1495065600000 | 1316.6199 |
1495152000000 | 1329.26 |
1495411200000 | 1338.6 |
1495497600000 | 1338.71 |
1495584000000 | 1337.3699 |
1495670400000 | 1344.2 |
1495756800000 | 1342 |
1496016000000 | 1340.55 |
1496102400000 | 1340.35 |
1496188800000 | 1345.46 |
1496275200000 | 1359.79 |
1496361600000 | 1367.3699 |
1496620800000 | 1361.58 |
1496707200000 | 1355.34 |
1496793600000 | 1354.93 |
1496880000000 | 1354.17 |
1496966400000 | 1351.13 |
1497225600000 | 1347.14 |
1497312000000 | 1357.05 |
1497398400000 | 1362.55 |
1497484800000 | 1349.01 |
1497571200000 | 1355.99 |
1497830400000 | 1361.96 |
1497916800000 | 1351.01 |
1498003200000 | 1346.17 |
1498089600000 | 1350.81 |
1498176000000 | 1356.77 |
1498435200000 | 1360.47 |
1498521600000 | 1352.45 |
1498608000000 | 1360.73 |
1498694400000 | 1350.1099 |
1498780800000 | 1346.3599 |
1499040000000 | 1347.1199 |
1499126400000 | 1343.43 |
1499212800000 | 1342 |
1499299200000 | 1331.48 |
1499385600000 | 1332.8 |
1499644800000 | 1330.96 |
1499731200000 | 1332.18 |
1499817600000 | 1348.26 |
1499904000000 | 1352.09 |
1499990400000 | 1357.13 |
1500249600000 | 1356.88 |
1500336000000 | 1359.34 |
1500422400000 | 1366.97 |
1500508800000 | 1364.84 |
1500595200000 | 1364.55 |
1500854400000 | 1360.83 |
1500940800000 | 1352.7 |
1501027200000 | 1348.07 |
1501113600000 | 1352.13 |
1501200000000 | 1350.08 |
1501459200000 | 1352.66 |
1501545600000 | 1362.74 |
1501632000000 | 1361.35 |
1501718400000 | 1364.24 |
1501804800000 | 1362.53 |
1502064000000 | 1366.31 |
1502150400000 | 1360.92 |
1502236800000 | 1351.29 |
1502323200000 | 1340.26 |
1502409600000 | 1334.69 |
1502668800000 | 1342.84 |
1502755200000 | 1338.24 |
1502841600000 | 1342.59 |
1502928000000 | 1336.84 |
1503014400000 | 1330.97 |
1503273600000 | 1334.29 |
1503360000000 | 1338.51 |
1503446400000 | 1340.39 |
1503532800000 | 1338.76 |
1503619200000 | 1345.01 |
1503878400000 | 1349.2 |
1503964800000 | 1349.64 |
1504051200000 | 1350.46 |
1504137600000 | 1354.98 |
1504224000000 | 1361.39 |
1504483200000 | 1358.72 |
1504569600000 | 1355.5 |
1504656000000 | 1354.1099 |
1504742400000 | 1361.5 |
1504828800000 | 1363.77 |
1505088000000 | 1372.68 |
1505174400000 | 1368.19 |
1505260800000 | 1362.84 |
1505347200000 | 1361.54 |
1505433600000 | 1361.8 |
1505692800000 | 1367.26 |
1505779200000 | 1367.06 |
1505865600000 | 1367.26 |
1505952000000 | 1363.1199 |
1506038400000 | 1369.6 |
1506297600000 | 1364.67 |
1506384000000 | 1360.8699 |
1506470400000 | 1368.73 |
1506556800000 | 1371.53 |
1506643200000 | 1376.9 |
1506902400000 | 1384.88 |
1506988800000 | 1385.47 |
1507075200000 | 1381.57 |
1507161600000 | 1386.97 |
1507248000000 | 1385.01 |
1507507200000 | 1385.79 |
1507593600000 | 1391.3599 |
1507680000000 | 1398.04 |
1507766400000 | 1400.41 |
1507852800000 | 1407.1199 |
1508112000000 | 1406.17 |
1508198400000 | 1404.51 |
1508284800000 | 1406.06 |
1508371200000 | 1403.64 |
1508457600000 | 1405.32 |
1508716800000 | 1393.43 |
1508803200000 | 1397.1 |
1508889600000 | 1395.21 |
1508976000000 | 1394.22 |
1509062400000 | 1389.51 |
1509321600000 | 1398.21 |
1509408000000 | 1400.89 |
1509494400000 | 1396.58 |
1509580800000 | 1394.89 |
1509667200000 | 1392.8699 |
1509926400000 | 1392.52 |
1510012800000 | 1388.26 |
1510099200000 | 1390.76 |
1510185600000 | 1383.14 |
1510272000000 | 1381.25 |
1510531200000 | 1378.98 |
1510617600000 | 1383.72 |
1510704000000 | 1372.97 |
1510790400000 | 1382.39 |
1510876800000 | 1377.83 |
1511136000000 | 1380.8599 |
1511222400000 | 1384.74 |
1511308800000 | 1395.8599 |
1511395200000 | 1399.51 |
1511481600000 | 1406.1099 |
1511740800000 | 1404.18 |
1511827200000 | 1409.24 |
1511913600000 | 1413.4 |
1512000000000 | 1421.68 |
1512086400000 | 1412.77 |
1512345600000 | 1418.49 |
1512432000000 | 1416.57 |
1512518400000 | 1403.6 |
1512604800000 | 1404.78 |
1512691200000 | 1408.47 |
1512950400000 | 1414.78 |
1513036800000 | 1408.34 |
1513123200000 | 1408.21 |
1513209600000 | 1403.46 |
1513296000000 | 1406.02 |
1513555200000 | 1416.55 |
1513641600000 | 1416.48 |
1513728000000 | 1424.3699 |
1513814400000 | 1432.43 |
1513900800000 | 1428.2 |
1514332800000 | 1435.88 |
1514419200000 | 1437.58 |
1514505600000 | 1436.7 |
1514851200000 | 1448.6199 |
1514937600000 | 1447.93 |
1515024000000 | 1463.21 |
1515110400000 | 1461.84 |
1515369600000 | 1463.94 |
1515456000000 | 1458.97 |
1515542400000 | 1452.09 |
1515628800000 | 1456.74 |
1515715200000 | 1460.82 |
1515974400000 | 1461.96 |
1516060800000 | 1463.52 |
1516147200000 | 1469.32 |
1516233600000 | 1464.23 |
1516320000000 | 1471.24 |
1516579200000 | 1473.05 |
1516665600000 | 1477.71 |
1516752000000 | 1478.5 |
1516838400000 | 1477.71 |
1516924800000 | 1476.64 |
1517184000000 | 1466.27 |
1517270400000 | 1454.08 |
1517356800000 | 1452.47 |
1517443200000 | 1450.53 |
1517529600000 | 1427.41 |
1517788800000 | 1392.27 |
1517875200000 | 1370.18 |
1517961600000 | 1371.26 |
1518048000000 | 1354.33 |
1518134400000 | 1339.26 |
1518393600000 | 1354.38 |
1518480000000 | 1354.47 |
1518566400000 | 1362.96 |
1518652800000 | 1379.33 |
1518739200000 | 1392.18 |
1518998400000 | 1391.32 |
1519084800000 | 1392.44 |
1519171200000 | 1394.3699 |
1519257600000 | 1369.1099 |
1519344000000 | 1379.51 |
1519603200000 | 1386.75 |
1519689600000 | 1380.16 |
1519776000000 | 1363.76 |
1519862400000 | 1349.1 |
1519948800000 | 1343.8599 |
1520208000000 | 1353.7 |
1520294400000 | 1365.77 |
1520380800000 | 1363.17 |
1520467200000 | 1364.22 |
1520553600000 | 1374.9 |
1520812800000 | 1382.15 |
1520899200000 | 1381.21 |
1520985600000 | 1374.6199 |
1521072000000 | 1367.42 |
1521158400000 | 1365.65 |
1521417600000 | 1358.6199 |
1521504000000 | 1355.73 |
1521590400000 | 1355.75 |
1521676800000 | 1342.23 |
1521763200000 | 1328.33 |
1522022400000 | 1338.21 |
1522108800000 | 1344.03 |
1522195200000 | 1341.44 |
1522281600000 | 1346.8 |
1522713600000 | 1339.67 |
1522800000000 | 1336.9 |
1522886400000 | 1347.19 |
1522972800000 | 1338.97 |
1523232000000 | 1346.82 |
1523318400000 | 1357.54 |
1523404800000 | 1356.56 |
1523491200000 | 1356.07 |
1523577600000 | 1363.1 |
1523836800000 | 1368.05 |
1523923200000 | 1372.66 |
1524009600000 | 1381.85 |
1524096000000 | 1384.96 |
1524182400000 | 1381.23 |
1524441600000 | 1376.51 |
1524528000000 | 1378.68 |
1524614400000 | 1372.19 |
1524700800000 | 1372.35 |
1524787200000 | 1376.08 |
1525046400000 | 1378.77 |
1525132800000 | 1356.24 |
1525219200000 | 1358.76 |
1525305600000 | 1357.42 |
1525392000000 | 1365.85 |
1525651200000 | 1372.9 |
1525737600000 | 1369.56 |
1525824000000 | 1376.1199 |
1525910400000 | 1379.88 |
1525996800000 | 1381.35 |
1526256000000 | 1379.32 |
1526342400000 | 1369.64 |
1526428800000 | 1367.6199 |
1526515200000 | 1369.08 |
1526601600000 | 1369.92 |
1526860800000 | 1373.2 |
1526947200000 | 1371.01 |
1527033600000 | 1357.63 |
1527120000000 | 1359.54 |
1527206400000 | 1356.06 |
1527465600000 | 1352.71 |
1527552000000 | 1340.51 |
1527638400000 | 1342.82 |
1527724800000 | 1341.66 |
1527811200000 | 1350.34 |
1528070400000 | 1360.6099 |
1528156800000 | 1358.68 |
1528243200000 | 1366.54 |
1528329600000 | 1369.74 |
1528416000000 | 1364.54 |
1528675200000 | 1368.76 |
1528761600000 | 1371.6 |
1528848000000 | 1366.2 |
1528934400000 | 1369.79 |
1529020800000 | 1363.06 |
1529280000000 | 1354.2 |
1529366400000 | 1345.35 |
1529452800000 | 1346.84 |
1529539200000 | 1335.01 |
1529625600000 | 1339.22 |
1529884800000 | 1330.38 |
1529971200000 | 1331.65 |
1530057600000 | 1326.85 |
1530144000000 | 1322.9 |
1530230400000 | 1336.51 |
1530489600000 | 1328.07 |
1530576000000 | 1336.5 |
1530662400000 | 1340.64 |
1530748800000 | 1352.97 |
1530835200000 | 1360.01 |
1531094400000 | 1368 |
1531180800000 | 1368.56 |
1531267200000 | 1360.01 |
1531353600000 | 1367.29 |
1531440000000 | 1365.39 |
1531699200000 | 1364.3599 |
1531785600000 | 1365.38 |
1531872000000 | 1362.31 |
1531958400000 | 1359 |
1532044800000 | 1364.57 |
1532304000000 | 1364.77 |
1532390400000 | 1376.99 |
1532476800000 | 1377.6099 |
1532563200000 | 1383.25 |
1532649600000 | 1394.57 |
1532908800000 | 1393.26 |
1532995200000 | 1397.35 |
1533081600000 | 1380.01 |
1533168000000 | 1369.52 |
1533254400000 | 1373.83 |
1533513600000 | 1370.07 |
1533600000000 | 1378.99 |
1533686400000 | 1380.43 |
1533772800000 | 1381.74 |
1533859200000 | 1359.98 |
1534118400000 | 1351.68 |
1534204800000 | 1354.76 |
1534291200000 | 1337.65 |
1534377600000 | 1342.2 |
1534464000000 | 1344.97 |
1534723200000 | 1344.76 |
1534809600000 | 1355.31 |
1534896000000 | 1357.29 |
1534982400000 | 1353.16 |
1535068800000 | 1356.32 |
1535328000000 | 1368.08 |
1535414400000 | 1368.42 |
1535500800000 | 1370.82 |
1535587200000 | 1369.79 |
1535673600000 | 1362.29 |
1535932800000 | 1357.7 |
1536019200000 | 1349.02 |
1536105600000 | 1345.1 |
1536192000000 | 1346.16 |
1536278400000 | 1342.38 |
1536537600000 | 1351.92 |
1536624000000 | 1352.73 |
1536710400000 | 1355.58 |
1536796800000 | 1359.1099 |
1536883200000 | 1349.44 |
1537142400000 | 1356.2 |
1537228800000 | 1369.09 |
1537315200000 | 1366.18 |
1537401600000 | 1377.75 |
1537488000000 | 1384.51 |
1537747200000 | 1375.68 |
1537833600000 | 1375.8699 |
1537920000000 | 1371.79 |
1538006400000 | 1367.4 |
1538092800000 | 1365.81 |
1538352000000 | 1358.3699 |
1538438400000 | 1351.5 |
1538524800000 | 1358.78 |
1538611200000 | 1348.27 |
1538697600000 | 1342.39 |
1538956800000 | 1330.63 |
1539043200000 | 1324.8699 |
1539129600000 | 1309.45 |
1539216000000 | 1280.5 |
1539302400000 | 1275.24 |
1539561600000 | 1280.24 |
1539648000000 | 1301.73 |
1539734400000 | 1298.23 |
1539820800000 | 1290.74 |
1539907200000 | 1287.22 |
1540166400000 | 1283.53 |
1540252800000 | 1261.44 |
1540339200000 | 1255.03 |
1540425600000 | 1250.75 |
1540512000000 | 1238.23 |
1540771200000 | 1238.4 |
1540857600000 | 1242.6199 |
1540944000000 | 1243.43 |
1541030400000 | 1264.24 |
1541116800000 | 1263.99 |
1541376000000 | 1264.42 |
1541462400000 | 1268.39 |
1541548800000 | 1289.25 |
1541635200000 | 1281.35 |
1541721600000 | 1277.1 |
1541980800000 | 1264.98 |
1542067200000 | 1261.88 |
1542153600000 | 1263.7 |
1542240000000 | 1270.56 |
1542326400000 | 1276.84 |
1542585600000 | 1275.88 |
1542672000000 | 1260.06 |
1542758400000 | 1261.14 |
1542844800000 | 1260.8699 |
1542931200000 | 1258.09 |
1543190400000 | 1269.84 |
1543276800000 | 1267.31 |
1543363200000 | 1271.75 |
1543449600000 | 1276.51 |
1543536000000 | 1274.68 |
1543795200000 | 1279.2 |
1543881600000 | 1263.27 |
1543968000000 | 1252.79 |
1544054400000 | 1229.8 |
1544140800000 | 1227.02 |
1544400000000 | 1210.63 |
1544486400000 | 1216.3599 |
1544572800000 | 1235.41 |
1544659200000 | 1234.78 |
1544745600000 | 1222.38 |
1545004800000 | 1210.55 |
1545091200000 | 1199.48 |
1545177600000 | 1202.21 |
1545264000000 | 1190.8699 |
1545350400000 | 1177.7 |
1545609600000 | 1163.32 |
1545868800000 | 1178.64 |
1545955200000 | 1189.53 |
1546214400000 | 1197.84 |
1546387200000 | 1192.57 |
1546473600000 | 1188.64 |
1546560000000 | 1211.28 |
1546819200000 | 1221.75 |
1546905600000 | 1232.81 |
1546992000000 | 1242.1 |
1547078400000 | 1247.79 |
1547164800000 | 1246.75 |
1547424000000 | 1239.66 |
1547510400000 | 1245.54 |
1547596800000 | 1246.75 |
1547683200000 | 1249.06 |
1547769600000 | 1259.21 |
1548028800000 | 1257.41 |
1548115200000 | 1248.95 |
1548201600000 | 1240.93 |
1548288000000 | 1249.81 |
1548374400000 | 1263.16 |
1548633600000 | 1261.03 |
1548720000000 | 1266.18 |
1548806400000 | 1265.19 |
1548892800000 | 1275.02 |
1548979200000 | 1274.84 |
1549238400000 | 1276.48 |
1549324800000 | 1283.51 |
1549411200000 | 1282.34 |
1549497600000 | 1276.29 |
1549584000000 | 1271.9 |
1549843200000 | 1274.79 |
1549929600000 | 1284.01 |
1550016000000 | 1294.21 |
1550102400000 | 1296.49 |
1550188800000 | 1307.64 |
1550448000000 | 1314.59 |
1550534400000 | 1320.67 |
1550620800000 | 1332.22 |
1550707200000 | 1328.08 |
1550793600000 | 1331.09 |
1551052800000 | 1332.97 |
1551139200000 | 1330.32 |
1551225600000 | 1330.94 |
1551312000000 | 1327.9 |
1551398400000 | 1329.84 |
1551657600000 | 1328.64 |
1551744000000 | 1320.6199 |
1551830400000 | 1313.26 |
1551916800000 | 1306.74 |
1552003200000 | 1300.22 |
1552262400000 | 1307.45 |
1552348800000 | 1314.34 |
1552435200000 | 1315.05 |
1552521600000 | 1320.22 |
1552608000000 | 1324.49 |
1552867200000 | 1332.23 |
1552953600000 | 1329.35 |
1553040000000 | 1322.65 |
1553126400000 | 1330.97 |
1553212800000 | 1310.33 |
1553472000000 | 1304.55 |
1553558400000 | 1315.8699 |
1553644800000 | 1316.38 |
1553731200000 | 1314.04 |
1553817600000 | 1318.8699 |
1554076800000 | 1327 |
1554163200000 | 1330.1099 |
1554249600000 | 1343.58 |
1554336000000 | 1340.18 |
1554422400000 | 1345.05 |
1554681600000 | 1345.24 |
1554768000000 | 1338.91 |
1554854400000 | 1343.66 |
1554940800000 | 1343.47 |
1555027200000 | 1354.45 |
1555286400000 | 1353.95 |
1555372800000 | 1354.33 |
1555459200000 | 1353.73 |
1555545600000 | 1348.66 |
1555977600000 | 1350.46 |
1556064000000 | 1351.88 |
1556150400000 | 1334.02 |
1556236800000 | 1336.2 |
1556496000000 | 1338.3699 |
1556582400000 | 1341.88 |
1556668800000 | 1343.3 |
1556755200000 | 1334.13 |
1556841600000 | 1337.64 |
1557100800000 | 1324.27 |
1557187200000 | 1314.06 |
1557273600000 | 1306.78 |
1557360000000 | 1290.7 |
1557446400000 | 1298.1 |
1557705600000 | 1280.63 |
1557792000000 | 1284.08 |
1557878400000 | 1292.84 |
1557964800000 | 1301.58 |
1558051200000 | 1298.34 |
1558310400000 | 1293.71 |
1558396800000 | 1296.58 |
1558483200000 | 1294.99 |
1558569600000 | 1284.07 |
1558656000000 | 1297.25 |
1558915200000 | 1300.7 |
1559001600000 | 1296.63 |
1559088000000 | 1282.77 |
1559174400000 | 1281.6199 |
1559260800000 | 1278.17 |
1559520000000 | 1282.3599 |
1559606400000 | 1295.51 |
1559692800000 | 1307.81 |
1559779200000 | 1320.92 |
1559865600000 | 1332.76 |
1560124800000 | 1332.9 |
1560211200000 | 1337.54 |
1560297600000 | 1337.55 |
1560384000000 | 1331.49 |
1560470400000 | 1328.48 |
1560729600000 | 1324.69 |
1560816000000 | 1339.51 |
1560902400000 | 1348.27 |
1560988800000 | 1361.39 |
1561075200000 | 1353.04 |
1561334400000 | 1351.09 |
1561420800000 | 1347.91 |
1561507200000 | 1336.68 |
1561593600000 | 1336.06 |
1561680000000 | 1346.79 |
1561939200000 | 1352.27 |
1562025600000 | 1358.58 |
1562112000000 | 1367.74 |
1562198400000 | 1368.5 |
1562284800000 | 1358.48 |
1562544000000 | 1352.6099 |
1562630400000 | 1346.52 |
1562716800000 | 1341.79 |
1562803200000 | 1345.1199 |
1562889600000 | 1354.6199 |
1563148800000 | 1353.1 |
1563235200000 | 1358.49 |
1563321600000 | 1353.43 |
1563408000000 | 1343.41 |
1563494400000 | 1341.68 |
1563753600000 | 1338.94 |
1563840000000 | 1343.48 |
1563926400000 | 1349.72 |
1564012800000 | 1343.92 |
1564099200000 | 1345.45 |
1564358400000 | 1344.73 |
1564444800000 | 1343.88 |
1564531200000 | 1345.33 |
1564617600000 | 1337.75 |
1564704000000 | 1319.75 |
1564963200000 | 1294.54 |
1565049600000 | 1293.8699 |
1565136000000 | 1302.31 |
1565222400000 | 1316.64 |
1565308800000 | 1307.64 |
1565568000000 | 1301.3599 |
1565654400000 | 1297.44 |
1565740800000 | 1276.03 |
1565827200000 | 1265.84 |
1565913600000 | 1287.02 |
1566172800000 | 1303.67 |
1566259200000 | 1301.25 |
1566345600000 | 1310.54 |
1566432000000 | 1301.54 |
1566518400000 | 1288.2 |
1566777600000 | 1285.3 |
1566864000000 | 1290.28 |
1566950400000 | 1290.6099 |
1567036800000 | 1305.24 |
1567123200000 | 1313.76 |
1567382400000 | 1311.32 |
1567468800000 | 1303.5 |
1567555200000 | 1317.31 |
1567641600000 | 1323 |
1567728000000 | 1326.23 |
1567987200000 | 1327.16 |
1568073600000 | 1333.03 |
1568160000000 | 1343.39 |
1568246400000 | 1348.21 |
1568332800000 | 1349.21 |
1568592000000 | 1348.1 |
1568678400000 | 1351.44 |
1568764800000 | 1348.38 |
1568851200000 | 1349.41 |
1568937600000 | 1349.21 |
1569196800000 | 1341.96 |
1569283200000 | 1337.6199 |
1569369600000 | 1330.7 |
1569456000000 | 1328.34 |
1569542400000 | 1327.22 |
1569801600000 | 1330.54 |
1569888000000 | 1311.24 |
1569974400000 | 1290.13 |
1570060800000 | 1293.47 |
1570147200000 | 1301.49 |
1570406400000 | 1302.75 |
1570492800000 | 1286.67 |
1570579200000 | 1292.04 |
1570665600000 | 1297.45 |
1570752000000 | 1320.45 |
1571011200000 | 1316.33 |
1571097600000 | 1322.24 |
1571184000000 | 1322.89 |
1571270400000 | 1329.46 |
1571356800000 | 1327.35 |
1571616000000 | 1334.8699 |
1571702400000 | 1335.22 |
1571788800000 | 1334.57 |
1571875200000 | 1339.5 |
1571961600000 | 1344.7 |
1572220800000 | 1339.48 |
1572307200000 | 1340.06 |
1572393600000 | 1338.43 |
1572480000000 | 1347.67 |
1572566400000 | 1363.14 |
1572825600000 | 1374.76 |
1572912000000 | 1369.1 |
1572998400000 | 1366.24 |
1573084800000 | 1366.34 |
1573171200000 | 1373.4 |
1573430400000 | 1368.65 |
1573516800000 | 1370.3 |
1573603200000 | 1363.75 |
1573689600000 | 1358.64 |
1573776000000 | 1371.33 |
1574035200000 | 1373.99 |
1574121600000 | 1371.73 |
1574208000000 | 1367.77 |
1574294400000 | 1364.8 |
1574380800000 | 1365.45 |
1574640000000 | 1372.7 |
1574726400000 | 1372.52 |
1574812800000 | 1369.65 |
1574899200000 | 1367.79 |
1574985600000 | 1366.52 |
1575244800000 | 1353.23 |
1575331200000 | 1349.06 |
1575417600000 | 1356.1099 |
1575504000000 | 1356.29 |
1575590400000 | 1362.2 |
1575849600000 | 1360.68 |
1575936000000 | 1360.17 |
1576022400000 | 1368.08 |
1576108800000 | 1386.16 |
1576195200000 | 1390.31 |
1576454400000 | 1397.99 |
1576540800000 | 1402.6099 |
1576627200000 | 1398 |
1576713600000 | 1399.3 |
1576800000000 | 1408.29 |
1577059200000 | 1412.26 |
1577145600000 | 1410.33 |
1577404800000 | 1420.53 |
1577664000000 | 1417.1199 |
1577750400000 | 1418.1099 |
1577923200000 | 1433.03 |
1578009600000 | 1425.92 |
1578268800000 | 1420.85 |
1578355200000 | 1418.74 |
1578441600000 | 1419.71 |
1578528000000 | 1419.57 |
1578614400000 | 1422.07 |
1578873600000 | 1429.17 |
1578960000000 | 1433.89 |
1579046400000 | 1439.4 |
1579132800000 | 1447.9 |
1579219200000 | 1455.38 |
1579478400000 | 1456.28 |
1579564800000 | 1450.1099 |
1579651200000 | 1449.52 |
1579737600000 | 1449.03 |
1579824000000 | 1452.6 |
1580083200000 | 1426.95 |
1580169600000 | 1433.69 |
1580256000000 | 1433.22 |
1580342400000 | 1428.45 |
1580428800000 | 1415.09 |
1580688000000 | 1417.99 |
1580774400000 | 1431.34 |
1580860800000 | 1446.98 |
1580947200000 | 1449.16 |
1581033600000 | 1437.81 |
1581292800000 | 1434.8 |
1581379200000 | 1447.27 |
1581465600000 | 1451.53 |
1581552000000 | 1445.65 |
1581638400000 | 1447.32 |
1581897600000 | 1453.32 |
1581984000000 | 1455.23 |
1582070400000 | 1453.28 |
1582156800000 | 1444.57 |
1582243200000 | 1443.46 |
1582502400000 | 1397.6199 |
1582588800000 | 1365.64 |
1582675200000 | 1360.95 |
1582761600000 | 1338.6 |
1582848000000 | 1299.4 |
1583107200000 | 1331.19 |
1583193600000 | 1338.14 |
1583280000000 | 1359.57 |
1583366400000 | 1342.25 |
1583452800000 | 1307.35 |
1583712000000 | 1223.27 |
1583798400000 | 1215.14 |
1583884800000 | 1182.24 |
1583971200000 | 1051.79 |
1584057600000 | 1075.75 |
1584316800000 | 989.72 |
1584403200000 | 1023.43 |
1584489600000 | 941.15 |
1584576000000 | 955.41 |
1584662400000 | 960.01 |
1584921600000 | 920.6 |
1585008000000 | 998.03 |
1585094400000 | 1041.33 |
1585180800000 | 1084.31 |
1585267200000 | 1061.67 |
1585526400000 | 1070.96 |
1585612800000 | 1074.51 |
1585699200000 | 1024.91 |
1585785600000 | 1014.34 |
1585872000000 | 993.82 |
1586131200000 | 1054.76 |
1586217600000 | 1083.13 |
1586304000000 | 1105.01 |
1586390400000 | 1133.51 |
1586822400000 | 1142.51 |
1586908800000 | 1092.19 |
1586995200000 | 1084.89 |
1587081600000 | 1123.14 |
1587340800000 | 1116.53 |
1587427200000 | 1084.44 |
1587513600000 | 1097.93 |
1587600000000 | 1098.15 |
1587686400000 | 1098.48 |
1587945600000 | 1127.16 |
1588032000000 | 1139.18 |
1588118400000 | 1162.97 |
1588204800000 | 1154.05 |
1588291200000 | 1140.68 |
1588550400000 | 1108.01 |
1588636800000 | 1121.75 |
1588723200000 | 1108.17 |
1588809600000 | 1120.35 |
1588896000000 | 1149.84 |
1589155200000 | 1135.4 |
1589241600000 | 1131.41 |
1589328000000 | 1109.47 |
1589414400000 | 1097.99 |
1589500800000 | 1104.38 |
1589760000000 | 1157.56 |
1589846400000 | 1152.95 |
1589932800000 | 1170.06 |
1590019200000 | 1160.66 |
1590105600000 | 1158.24 |
1590364800000 | 1174.98 |
1590451200000 | 1204.3599 |
1590537600000 | 1223.01 |
1590624000000 | 1223.79 |
1590710400000 | 1216.65 |
1590969600000 | 1234.55 |
1591056000000 | 1254.52 |
1591142400000 | 1287.92 |
1591228800000 | 1287.34 |
1591315200000 | 1307.22 |
1591574400000 | 1319.46 |
1591660800000 | 1307.95 |
1591747200000 | 1288.18 |
1591833600000 | 1234.3 |
1591920000000 | 1230.99 |
1592179200000 | 1233.56 |
1592265600000 | 1262.42 |
1592352000000 | 1254.99 |
1592438400000 | 1252.44 |
1592524800000 | 1242.92 |
1592784000000 | 1247.47 |
1592870400000 | 1253.98 |
1592956800000 | 1220.78 |
1593043200000 | 1218.98 |
1593129600000 | 1206.05 |
1593388800000 | 1217.78 |
1593475200000 | 1218.8 |
1593561600000 | 1216.79 |
1593648000000 | 1232.81 |
1593734400000 | 1233.52 |
1593993600000 | 1253.13 |
1594080000000 | 1235.8599 |
1594166400000 | 1233.83 |
1594252800000 | 1217.17 |
1594339200000 | 1227.79 |
1594598400000 | 1236.78 |
1594684800000 | 1240.48 |
1594771200000 | 1268.44 |
1594857600000 | 1272.3699 |
1594944000000 | 1275.01 |
1595203200000 | 1274.03 |
1595289600000 | 1285.3 |
1595376000000 | 1288.8699 |
1595462400000 | 1285.8599 |
1595548800000 | 1276.63 |
1595808000000 | 1285.1 |
1595894400000 | 1283.89 |
1595980800000 | 1295.1 |
1596067200000 | 1279.39 |
1596153600000 | 1260.17 |
1596412800000 | 1270.8599 |
1596499200000 | 1277.71 |
1596585600000 | 1294.04 |
1596672000000 | 1298.38 |
1596758400000 | 1304.56 |
1597017600000 | 1317.74 |
1597104000000 | 1328.65 |
1597190400000 | 1339.92 |
1597276800000 | 1336.46 |
1597363200000 | 1329.31 |
1597622400000 | 1327.74 |
1597708800000 | 1322.53 |
1597795200000 | 1325.82 |
1597881600000 | 1311.3599 |
1597968000000 | 1309.06 |
1598227200000 | 1331.05 |
1598313600000 | 1326.6 |
1598400000000 | 1326.82 |
1598486400000 | 1313.16 |
1598572800000 | 1320.91 |
1598832000000 | 1311.25 |
1598918400000 | 1315.01 |
1599004800000 | 1328.92 |
1599091200000 | 1297.71 |
1599177600000 | 1282.4 |
1599436800000 | 1292.91 |
1599523200000 | 1270.21 |
1599609600000 | 1277.07 |
1599696000000 | 1261.8 |
1599782400000 | 1258.2 |
1600041600000 | 1270.1199 |
1600128000000 | 1265.39 |
1600214400000 | 1273.88 |
1600300800000 | 1270.39 |
1600387200000 | 1265.88 |
1600646400000 | 1229.48 |
1600732800000 | 1218.95 |
1600819200000 | 1206.04 |
1600905600000 | 1195.7 |
1600992000000 | 1195.98 |
1601251200000 | 1220.3699 |
1601337600000 | 1221.65 |
1601424000000 | 1213 |
1601510400000 | 1214.6099 |
1601596800000 | 1224.48 |
1601856000000 | 1243.2 |
1601942400000 | 1248.09 |
1602028800000 | 1252.4 |
1602115200000 | 1262.27 |
1602201600000 | 1260.8 |
1602460800000 | 1264.3599 |
1602547200000 | 1250.1 |
1602633600000 | 1256.1099 |
1602720000000 | 1235.25 |
1602806400000 | 1242.02 |
1603065600000 | 1244.09 |
1603152000000 | 1248.1099 |
1603238400000 | 1238.63 |
1603324800000 | 1234.1199 |
1603411200000 | 1245.21 |
1603670400000 | 1221.76 |
1603756800000 | 1204.01 |
1603843200000 | 1166.95 |
1603929600000 | 1165.09 |
1604016000000 | 1166.29 |
1604275200000 | 1186.93 |
1604361600000 | 1218.03 |
1604448000000 | 1216.27 |
1604534400000 | 1242.96 |
1604620800000 | 1242.64 |
1604880000000 | 1321.93 |
1604966400000 | 1339.39 |
1605052800000 | 1338.2 |
1605139200000 | 1327.47 |
1605225600000 | 1343.46 |
1605484800000 | 1364.8 |
1605571200000 | 1370.22 |
1605657600000 | 1374.68 |
1605744000000 | 1369.53 |
1605830400000 | 1364.79 |
1606089600000 | 1372.23 |
1606176000000 | 1405.31 |
1606262400000 | 1404.73 |
1606348800000 | 1399.82 |
1606435200000 | 1410.89 |
1606694400000 | 1388.55 |
1606780800000 | 1406.57 |
1606867200000 | 1407.79 |
1606953600000 | 1409.33 |
1607040000000 | 1417.09 |
1607299200000 | 1410.13 |
1607385600000 | 1407.19 |
1607472000000 | 1406.55 |
1607558400000 | 1407.33 |
1607644800000 | 1402.67 |
1607904000000 | 1405.56 |
1607990400000 | 1420.93 |
1608076800000 | 1418.79 |
1608163200000 | 1439.65 |
1608249600000 | 1435.05 |
1608508800000 | 1409.81 |
1608595200000 | 1417.3 |
1608681600000 | 1434.24 |
1608768000000 | 1437.08 |
1609113600000 | 1454.41 |
1609200000000 | 1451.6099 |
1609286400000 | 1457.94 |
1609372800000 | 1454.55 |
1609718400000 | 1463.14 |
1609804800000 | 1459.83 |
1609891200000 | 1500.3599 |
1609977600000 | 1509.95 |
1610064000000 | 1520.84 |
1610323200000 | 1496.27 |
1610409600000 | 1506.2 |
1610496000000 | 1506.41 |
1610582400000 | 1521.66 |
1610668800000 | 1497.53 |
1610928000000 | 1500.09 |
1611014400000 | 1517.1199 |
1611100800000 | 1516.2 |
1611187200000 | 1509.3 |
1611273600000 | 1501.22 |
1611532800000 | 1487.88 |
1611619200000 | 1478.53 |
1611705600000 | 1451.77 |
1611792000000 | 1461.57 |
1611878400000 | 1437.99 |
1612137600000 | 1458.5 |
1612224000000 | 1472.59 |
1612310400000 | 1475.45 |
1612396800000 | 1482.21 |
1612483200000 | 1494.39 |
1612742400000 | 1515.75 |
1612828800000 | 1513.03 |
1612915200000 | 1505.6 |
1613001600000 | 1506.63 |
1613088000000 | 1500.16 |
1613347200000 | 1499.13 |
1613433600000 | 1498.82 |
1613520000000 | 1483.25 |
1613606400000 | 1463.55 |
1613692800000 | 1472.1199 |
1613952000000 | 1468.32 |
1614038400000 | 1482.1199 |
1614124800000 | 1478.72 |
1614211200000 | 1478.67 |
1614297600000 | 1458.52 |
1614556800000 | 1482.65 |
1614643200000 | 1474.1099 |
1614729600000 | 1469.1 |
1614816000000 | 1456.51 |
1614902400000 | 1443.9 |
1615161600000 | 1457.4 |
1615248000000 | 1472.32 |
1615334400000 | 1482.3599 |
1615420800000 | 1502.52 |
1615507200000 | 1512.55 |
1615766400000 | 1516.34 |
1615852800000 | 1514.24 |
1615939200000 | 1505.58 |
1616025600000 | 1493.52 |
1616112000000 | 1488.34 |
1616371200000 | 1484.18 |
1616457600000 | 1466.08 |
1616544000000 | 1461.6199 |
1616630400000 | 1470.66 |
1616716800000 | 1486.77 |
1616976000000 | 1486.1099 |
1617062400000 | 1489.85 |
1617148800000 | 1479.25 |
1617235200000 | 1500.13 |
1617667200000 | 1507.17 |
1617753600000 | 1508.77 |
1617840000000 | 1521.94 |
1617926400000 | 1523.8599 |
1618185600000 | 1522.1 |
1618272000000 | 1520.92 |
1618358400000 | 1523.97 |
1618444800000 | 1525.1099 |
1618531200000 | 1535.6199 |
1618790400000 | 1543.59 |
1618876800000 | 1524.42 |
1618963200000 | 1527.94 |
1619049600000 | 1539.27 |
1619136000000 | 1549.04 |
1619395200000 | 1554.65 |
1619481600000 | 1553.64 |
1619568000000 | 1553.08 |
1619654400000 | 1549.67 |
1619740800000 | 1534.99 |
1620000000000 | 1546.8699 |
1620086400000 | 1536.19 |
1620172800000 | 1538.92 |
1620259200000 | 1553.97 |
1620345600000 | 1573.3 |
1620604800000 | 1571.57 |
1620691200000 | 1545.96 |
1620777600000 | 1518.97 |
1620864000000 | 1524.16 |
1620950400000 | 1552.85 |
1621209600000 | 1543.31 |
1621296000000 | 1546.66 |
1621382400000 | 1531.55 |
1621468800000 | 1543.28 |
1621555200000 | 1554.91 |
1621814400000 | 1560.06 |
1621900800000 | 1553.13 |
1621987200000 | 1556.08 |
1622073600000 | 1559.82 |
1622160000000 | 1562.54 |
1622419200000 | 1557.4 |
1622505600000 | 1570.58 |
1622592000000 | 1569.64 |
1622678400000 | 1567.78 |
1622764800000 | 1576 |
1623024000000 | 1582.69 |
1623110400000 | 1587.15 |
1623196800000 | 1588.7 |
1623283200000 | 1579.34 |
1623369600000 | 1583.09 |
1623628800000 | 1587.3699 |
1623715200000 | 1587.6199 |
1623801600000 | 1584.94 |
1623888000000 | 1560.2 |
1623974400000 | 1532.19 |
1624233600000 | 1548.81 |
1624320000000 | 1552.84 |
1624406400000 | 1546.69 |
1624492800000 | 1557.58 |
1624579200000 | 1563.23 |
1624838400000 | 1552.41 |
1624924800000 | 1535.16 |
1625011200000 | 1526.54 |
1625097600000 | 1536.1099 |
1625184000000 | 1535.68 |
1625443200000 | 1544.16 |
1625529600000 | 1525.14 |
1625616000000 | 1519.89 |
1625702400000 | 1512.42 |
1625788800000 | 1527.96 |
1626048000000 | 1533.9 |
1626134400000 | 1523.46 |
1626220800000 | 1516.44 |
1626307200000 | 1504.84 |
1626393600000 | 1503.9 |
1626652800000 | 1467.1 |
1626739200000 | 1480.41 |
1626825600000 | 1502.57 |
1626912000000 | 1501.52 |
1626998400000 | 1512.17 |
1627257600000 | 1519.01 |
1627344000000 | 1514.42 |
1627430400000 | 1520.75 |
1627516800000 | 1533.67 |
1627603200000 | 1520.6099 |
1627862400000 | 1517.3 |
1627948800000 | 1520.3699 |
1628035200000 | 1513.13 |
1628121600000 | 1515.95 |
1628208000000 | 1514.01 |
1628467200000 | 1510.76 |
1628553600000 | 1516.48 |
1628640000000 | 1526.56 |
1628726400000 | 1527.05 |
1628812800000 | 1532.44 |
1629072000000 | 1529.35 |
1629158400000 | 1514.32 |
1629244800000 | 1518.24 |
1629331200000 | 1508.81 |
1629417600000 | 1510.14 |
1629676800000 | 1526.07 |
1629763200000 | 1533.95 |
1629849600000 | 1536.66 |
1629936000000 | 1528.47 |
1630022400000 | 1539.44 |
1630281600000 | 1540.01 |
1630368000000 | 1541.34 |
1630454400000 | 1554.7 |
1630540800000 | 1562.9 |
1630627200000 | 1553.09 |
1630886400000 | 1549.4 |
1630972800000 | 1535.05 |
1631059200000 | 1536.84 |
1631145600000 | 1526.65 |
1631232000000 | 1514.43 |
1631491200000 | 1522.6 |
1631577600000 | 1514.64 |
1631664000000 | 1500.04 |
1631750400000 | 1495.8 |
1631836800000 | 1486.03 |
1632096000000 | 1473.17 |
1632182400000 | 1471.74 |
1632268800000 | 1482.3 |
1632355200000 | 1495.21 |
1632441600000 | 1489.39 |
1632700800000 | 1502.9 |
1632787200000 | 1473.27 |
1632873600000 | 1468.39 |
1632960000000 | 1454.24 |
1633046400000 | 1459.59 |
1633305600000 | 1460.43 |
1633392000000 | 1458.6099 |
1633478400000 | 1444.3699 |
1633564800000 | 1468.04 |
1633651200000 | 1455.71 |
1633910400000 | 1449.94 |
1633996800000 | 1445.9 |
1634083200000 | 1452.45 |
1634169600000 | 1467.03 |
1634256000000 | 1476.82 |
1634515200000 | 1469.33 |
1634601600000 | 1485.27 |
1634688000000 | 1499.79 |
1634774400000 | 1496.3699 |
1634860800000 | 1495.13 |
1635120000000 | 1486.44 |
1635206400000 | 1489.9 |
1635292800000 | 1482.1099 |
1635379200000 | 1492.49 |
1635465600000 | 1486.17 |
1635724800000 | 1507.4 |
1635811200000 | 1511.32 |
1635897600000 | 1507.14 |
1635984000000 | 1512.74 |
1636070400000 | 1531.28 |
1636329600000 | 1529.16 |
1636416000000 | 1521.56 |
1636502400000 | 1525.63 |
1636588800000 | 1515.94 |
1636675200000 | 1510.44 |
1636934400000 | 1515.57 |
1637020800000 | 1511.75 |
1637107200000 | 1504.68 |
1637193600000 | 1493.6199 |
1637280000000 | 1478.75 |
1637539200000 | 1476.81 |
1637625600000 | 1483.45 |
1637712000000 | 1480.26 |
1637798400000 | 1487.91 |
1637884800000 | 1435.76 |
1638144000000 | 1434.96 |
1638230400000 | 1406.79 |
1638316800000 | 1417.64 |
1638403200000 | 1426.04 |
1638489600000 | 1415.54 |
1638748800000 | 1435.6 |
1638835200000 | 1458.74 |
1638921600000 | 1457.28 |
1639008000000 | 1459.89 |
1639094400000 | 1455.25 |
1639353600000 | 1448.8599 |
1639440000000 | 1442.02 |
1639526400000 | 1445.9 |
1639612800000 | 1454.85 |
1639699200000 | 1449.57 |
1639958400000 | 1433.53 |
1640044800000 | 1460.16 |
1640131200000 | 1476.68 |
1640217600000 | 1485.51 |
1640304000000 | 1485.9 |
1640563200000 | 1495.75 |
1640649600000 | 1501.99 |
1640736000000 | 1507.04 |
1640822400000 | 1507.23 |
1640908800000 | 1513.73 |
1641168000000 | 1518.95 |
1641254400000 | 1531.47 |
1641340800000 | 1525.58 |
1641427200000 | 1513.1 |
1641513600000 | 1508.94 |
1641772800000 | 1509.16 |
1641859200000 | 1511.78 |
1641945600000 | 1517.89 |
1642032000000 | 1532.71 |
1642118400000 | 1529.78 |
1642377600000 | 1532.26 |
1642464000000 | 1513.69 |
1642550400000 | 1503.4 |
1642636800000 | 1509.2 |
1642723200000 | 1488.16 |
1642982400000 | 1468.27 |
1643068800000 | 1457.02 |
1643155200000 | 1467.07 |
1643241600000 | 1450.56 |
1643328000000 | 1450.6 |
1643587200000 | 1464.6099 |
1643673600000 | 1476.48 |
1643760000000 | 1492.3 |
1643846400000 | 1481.59 |
1643932800000 | 1472.24 |
1644192000000 | 1472.76 |
1644278400000 | 1482.77 |
1644364800000 | 1505.1199 |
1644451200000 | 1496.3 |
1644537600000 | 1481.01 |
1644796800000 | 1458.14 |
1644883200000 | 1486.46 |
1644969600000 | 1508.35 |
1645056000000 | 1504.63 |
1645142400000 | 1496.56 |
1645401600000 | 1481.81 |
1645488000000 | 1463.4 |
1645574400000 | 1449.33 |
1645660800000 | 1415.66 |
1645747200000 | 1460.29 |
1646006400000 | 1456.22 |
1646092800000 | 1410.52 |
1646179200000 | 1426.47 |
1646265600000 | 1413.1199 |
1646352000000 | 1366.83 |
1646611200000 | 1330.92 |
1646697600000 | 1341.72 |
1646784000000 | 1390.48 |
1646870400000 | 1375.41 |
1646956800000 | 1368.3699 |
1647216000000 | 1378 |
1647302400000 | 1376.76 |
1647388800000 | 1407.3699 |
1647475200000 | 1427.47 |
1647561600000 | 1428.39 |
1647820800000 | 1427.09 |
1647907200000 | 1431.72 |
1647993600000 | 1413.6099 |
1648080000000 | 1421.82 |
1648166400000 | 1422.65 |
1648425600000 | 1422.95 |
1648512000000 | 1457.74 |
1648598400000 | 1459.56 |
1648684800000 | 1441.08 |
1648771200000 | 1443.46 |
1649030400000 | 1438.97 |
1649116800000 | 1422.68 |
1649203200000 | 1410.08 |
1649289600000 | 1407.05 |
1649376000000 | 1418.6 |
1649635200000 | 1411.88 |
1649721600000 | 1407.58 |
1649808000000 | 1407.98 |
1649894400000 | 1395.1199 |
1650326400000 | 1392.42 |
1650412800000 | 1415.95 |
1650499200000 | 1414.81 |
1650585600000 | 1385.67 |
1650844800000 | 1379.82 |
1650931200000 | 1358.77 |
1651017600000 | 1352.13 |
1651104000000 | 1368.1199 |
1651190400000 | 1356.45 |
1651449600000 | 1347 |
1651536000000 | 1361.75 |
1651622400000 | 1379.06 |
1651708800000 | 1355.91 |
1651795200000 | 1343.54 |
1652054400000 | 1313.32 |
1652140800000 | 1311.75 |
1652227200000 | 1313.38 |
1652313600000 | 1305.23 |
1652400000000 | 1328.65 |
1652659200000 | 1330.73 |
1652745600000 | 1360.14 |
1652832000000 | 1343.84 |
1652918400000 | 1337.97 |
1653004800000 | 1342.91 |
1653264000000 | 1355.57 |
1653350400000 | 1345.72 |
1653436800000 | 1358.23 |
1653523200000 | 1371.1 |
1653609600000 | 1398.08 |
1653868800000 | 1401.97 |
1653955200000 | 1378.4 |
1654041600000 | 1372.52 |
1654128000000 | 1391.16 |
1654214400000 | 1389.16 |
1654473600000 | 1395.24 |
1654560000000 | 1392.58 |
1654646400000 | 1385.53 |
1654732800000 | 1367.04 |
1654819200000 | 1322.23 |
1655078400000 | 1275.98 |
1655164800000 | 1254.21 |
1655251200000 | 1269.01 |
1655337600000 | 1240 |
1655424000000 | 1239.6 |
1655683200000 | 1248.46 |
1655769600000 | 1258.28 |
1655856000000 | 1256.97 |
1655942400000 | 1254.76 |
1656028800000 | 1285.15 |
1656288000000 | 1292.79 |
1656374400000 | 1288.69 |
1656460800000 | 1272.97 |
1656547200000 | 1255.85 |
1656633600000 | 1262.18 |
1656892800000 | 1268.83 |
1656979200000 | 1233.73 |
1657065600000 | 1240.29 |
1657152000000 | 1262.43 |
1657238400000 | 1268.03 |
1657497600000 | 1248.79 |
1657584000000 | 1246.08 |
1657670400000 | 1240.44 |
1657756800000 | 1211.6199 |
1657843200000 | 1237.76 |
1658102400000 | 1250.85 |
1658188800000 | 1276.18 |
1658275200000 | 1274.07 |
1658361600000 | 1277.83 |
1658448000000 | 1285.13 |
1658707200000 | 1286.56 |
1658793600000 | 1281.68 |
1658880000000 | 1296.49 |
1658966400000 | 1321.49 |
1659052800000 | 1338.66 |
1659312000000 | 1342.58 |
1659398400000 | 1332.22 |
1659484800000 | 1332.75 |
1659571200000 | 1349.67 |
1659657600000 | 1344.56 |
1659916800000 | 1352.66 |
1660003200000 | 1351.91 |
1660089600000 | 1379.04 |
1660176000000 | 1382.75 |
1660262400000 | 1383.03 |
1660521600000 | 1383.98 |
1660608000000 | 1390.38 |
1660694400000 | 1372.22 |
1660780800000 | 1379.72 |
1660867200000 | 1361.6099 |
1661126400000 | 1332.48 |
1661212800000 | 1330.3699 |
1661299200000 | 1337.03 |
1661385600000 | 1345.59 |
1661472000000 | 1321.14 |
1661731200000 | 1307.45 |
1661817600000 | 1304.43 |
1661904000000 | 1304.74 |
1661990400000 | 1282.42 |
1662076800000 | 1294.3 |
1662336000000 | 1279.31 |
1662422400000 | 1278.78 |
1662508800000 | 1293.3699 |
1662595200000 | 1298.82 |
1662681600000 | 1321.05 |
1662940800000 | 1344.17 |
1663027200000 | 1309.71 |
1663113600000 | 1295.96 |
1663200000000 | 1283.13 |
1663286400000 | 1268.25 |
1663545600000 | 1272.71 |
1663632000000 | 1252.82 |
1663718400000 | 1240.78 |
1663804800000 | 1213.84 |
1663891200000 | 1178.38 |
1664150400000 | 1154.81 |
1664236800000 | 1146.18 |
1664323200000 | 1156.6199 |
1664409600000 | 1139.02 |
1664496000000 | 1139.01 |
1664755200000 | 1166.29 |
1664841600000 | 1210.84 |
1664928000000 | 1197.24 |
1665014400000 | 1179.56 |
1665100800000 | 1159.06 |
1665360000000 | 1147.54 |
1665446400000 | 1141.14 |
1665532800000 | 1128.64 |
1665619200000 | 1146.02 |
1665705600000 | 1147.78 |
1665964800000 | 1174.96 |
1666051200000 | 1192.9 |
1666137600000 | 1180.91 |
1666224000000 | 1158.45 |
1666310400000 | 1160.05 |
1666569600000 | 1186.35 |
1666656000000 | 1212.22 |
1666742400000 | 1232.59 |
1666828800000 | 1235.51 |
1666915200000 | 1245.66 |
1667174400000 | 1241.92 |
1667260800000 | 1252.77 |
1667347200000 | 1237.57 |
1667433600000 | 1221.83 |
1667520000000 | 1246.9 |
1667779200000 | 1251.81 |
1667865600000 | 1262.6199 |
1667952000000 | 1246.51 |
1668038400000 | 1299.39 |
1668124800000 | 1314.6199 |
1668384000000 | 1305.29 |
1668470400000 | 1320.77 |
1668556800000 | 1322.56 |
1668643200000 | 1311.34 |
1668729600000 | 1328.08 |
1668988800000 | 1318.68 |
1669075200000 | 1326.57 |
1669161600000 | 1335.5 |
1669248000000 | 1347.1199 |
1669334400000 | 1353.42 |
1669593600000 | 1336.28 |
1669680000000 | 1327.85 |
1669766400000 | 1341.1199 |
1669852800000 | 1374.39 |
1669939200000 | 1371.26 |
1670198400000 | 1364.34 |
1670284800000 | 1356.15 |
1670371200000 | 1349.16 |
1670457600000 | 1358.95 |
1670544000000 | 1362.3699 |
1670803200000 | 1365.01 |
1670889600000 | 1380.22 |
1670976000000 | 1378.67 |
1671062400000 | 1348.09 |
1671148800000 | 1332.16 |
1671408000000 | 1331.73 |
1671494400000 | 1336.65 |
1671580800000 | 1351.45 |
1671667200000 | 1341.21 |
1671753600000 | 1346.27 |
1672099200000 | 1353.38 |
1672185600000 | 1342.02 |
1672272000000 | 1360.66 |
1672358400000 | 1352.04 |
1672617600000 | 1361.76 |
1672704000000 | 1355.56 |
1672790400000 | 1372.51 |
1672876800000 | 1356.34 |
1672963200000 | 1380.28 |
1673222400000 | 1396.8 |
1673308800000 | 1395.41 |
1673395200000 | 1404.78 |
1673481600000 | 1429.47 |
1673568000000 | 1432.7 |
1673827200000 | 1432.05 |
1673913600000 | 1429.79 |
1674000000000 | 1431.68 |
1674086400000 | 1405.72 |
1674172800000 | 1415.56 |
1674432000000 | 1421.04 |
1674518400000 | 1428.57 |
1674604800000 | 1425.65 |
1674691200000 | 1427.51 |
1674777600000 | 1430.27 |
1675036800000 | 1423.1099 |
1675123200000 | 1427.28 |
1675209600000 | 1441.27 |
1675296000000 | 1452.31 |
1675382400000 | 1440.1199 |
1675641600000 | 1419.06 |
1675728000000 | 1421.1199 |
1675814400000 | 1415.76 |
1675900800000 | 1419.76 |
1675987200000 | 1413.1 |
1676246400000 | 1429 |
1676332800000 | 1428.09 |
1676419200000 | 1433.75 |
1676505600000 | 1425.6 |
1676592000000 | 1425.89 |
1676851200000 | 1428.1 |
1676937600000 | 1413.82 |
1677024000000 | 1403.72 |
1677110400000 | 1406.49 |
1677196800000 | 1393.42 |
1677456000000 | 1403.44 |
1677542400000 | 1401.3599 |
1677628800000 | 1401.67 |
1677715200000 | 1404.93 |
1677801600000 | 1422.6099 |
1678060800000 | 1429.38 |
1678147200000 | 1410.41 |
1678233600000 | 1410.89 |
1678320000000 | 1404.53 |
1678406400000 | 1393.4 |
1678665600000 | 1381.55 |
1678752000000 | 1394.75 |
1678838400000 | 1348.51 |
1678924800000 | 1364.42 |
1679011200000 | 1351.45 |
1679270400000 | 1371.1199 |
1679356800000 | 1387.41 |
1679443200000 | 1379.55 |
1679529600000 | 1380.9 |
1679616000000 | 1362.72 |
1679875200000 | 1376.72 |
1679961600000 | 1387.96 |
1680048000000 | 1401.85 |
1680134400000 | 1423.48 |
1680220800000 | 1431.82 |
1680480000000 | 1430.07 |
1680566400000 | 1424.73 |
1680652800000 | 1420.84 |
1680739200000 | 1427.89 |
1681171200000 | 1440.55 |
1681257600000 | 1449.8599 |
1681344000000 | 1455.03 |
1681430400000 | 1447.45 |
1681689600000 | 1446.1099 |
1681776000000 | 1440.65 |
1681862400000 | 1439.94 |
1681948800000 | 1439.93 |
1682035200000 | 1439.44 |
1682294400000 | 1447.38 |
1682380800000 | 1438.26 |
1682467200000 | 1434.74 |
1682553600000 | 1445.39 |
1682640000000 | 1456.64 |
1682899200000 | 1456.1199 |
1682985600000 | 1440.26 |
1683072000000 | 1448.49 |
1683158400000 | 1447.39 |
1683244800000 | 1462.08 |
1683504000000 | 1465.81 |
1683590400000 | 1458.72 |
1683676800000 | 1456.3 |
1683763200000 | 1445.41 |
1683849600000 | 1446.89 |
1684108800000 | 1452.8 |
1684195200000 | 1444.7 |
1684281600000 | 1445.38 |
1684368000000 | 1442.08 |
1684454400000 | 1451.33 |
1684713600000 | 1453.8699 |
1684800000000 | 1445.58 |
1684886400000 | 1422.82 |
1684972800000 | 1412.75 |
1685059200000 | 1418.1199 |
1685318400000 | 1419.78 |
1685404800000 | 1418.97 |
1685491200000 | 1402.55 |
1685577600000 | 1416.93 |
1685664000000 | 1441.29 |
1685923200000 | 1436.91 |
1686009600000 | 1437.3599 |
1686096000000 | 1447.74 |
1686182400000 | 1453.35 |
1686268800000 | 1451.83 |
1686528000000 | 1453.29 |
1686614400000 | 1464.14 |
1686700800000 | 1475.03 |
1686787200000 | 1481.31 |
1686873600000 | 1497.18 |
1687132800000 | 1480.7 |
1687219200000 | 1477.89 |
1687305600000 | 1478.54 |
1687392000000 | 1469.65 |
1687478400000 | 1448.55 |
1687737600000 | 1455.63 |
1687824000000 | 1469.84 |
1687910400000 | 1471.72 |
1687996800000 | 1482.52 |
1688083200000 | 1495.3699 |
1688342400000 | 1499.74 |
1688428800000 | 1497.3 |
1688515200000 | 1480.13 |
1688601600000 | 1456.8699 |
1688688000000 | 1467.93 |
1688947200000 | 1475.94 |
1689033600000 | 1487.95 |
1689120000000 | 1508.34 |
1689206400000 | 1519.35 |
1689292800000 | 1505.94 |
1689552000000 | 1497.64 |
1689638400000 | 1502.99 |
1689724800000 | 1505.5 |
1689811200000 | 1511.78 |
1689897600000 | 1511.18 |
1690156800000 | 1511.88 |
1690243200000 | 1514.69 |
1690329600000 | 1510.03 |
1690416000000 | 1512.18 |
1690502400000 | 1509.27 |
1690761600000 | 1509.52 |
1690848000000 | 1499.68 |
1690934400000 | 1477.49 |
1691020800000 | 1453.6199 |
1691107200000 | 1450.17 |
1691366400000 | 1452.05 |
1691452800000 | 1437.83 |
1691539200000 | 1442.6 |
1691625600000 | 1452.53 |
1691712000000 | 1445.49 |
1691971200000 | 1439.96 |
1692057600000 | 1431.56 |
1692144000000 | 1418.18 |
1692230400000 | 1407.71 |
1692316800000 | 1403.2 |
1692576000000 | 1401.66 |
1692662400000 | 1407.48 |
1692748800000 | 1417.52 |
1692835200000 | 1409.57 |
1692921600000 | 1409.85 |
1693180800000 | 1425.66 |
1693267200000 | 1438.35 |
1693353600000 | 1441.81 |
1693440000000 | 1441.84 |
1693526400000 | 1436.05 |
1693785600000 | 1434.31 |
1693872000000 | 1406.32 |
1693958400000 | 1408.26 |
1694044800000 | 1400.13 |
1694131200000 | 1398.1099 |
1694390400000 | 1406.7 |
1694476800000 | 1404.57 |
1694563200000 | 1393.42 |
1694649600000 | 1412.1099 |
1694736000000 | 1411.81 |
1694995200000 | 1406.56 |
1695081600000 | 1406.91 |
1695168000000 | 1410.8 |
1695254400000 | 1384.94 |
1695340800000 | 1381.02 |
1695600000000 | 1369.28 |
1695686400000 | 1354.35 |
1695772800000 | 1351.49 |
1695859200000 | 1356.31 |
1695945600000 | 1355.77 |
1696204800000 | 1331.47 |
1696291200000 | 1309.53 |
1696377600000 | 1308.58 |
1696464000000 | 1289.76 |
1696550400000 | 1299.8699 |
1696809600000 | 1304.29 |
1696896000000 | 1327.48 |
1696982400000 | 1335.9 |
1697068800000 | 1322.3599 |
1697155200000 | 1301.92 |
1697414400000 | 1310.33 |
1697500800000 | 1312.79 |
1697587200000 | 1283.56 |
1697673600000 | 1280.39 |
1697760000000 | 1272.3 |
1698019200000 | 1267.3 |
1698105600000 | 1273.55 |
1698192000000 | 1271.53 |
1698278400000 | 1269.9 |
1698364800000 | 1273.13 |
1698624000000 | 1281.77 |
1698710400000 | 1296.92 |
1698796800000 | 1295.85 |
1698883200000 | 1320.16 |
1698969600000 | 1346.8 |
1699228800000 | 1342.3599 |
1699315200000 | 1335.1199 |
1699401600000 | 1332.46 |
1699488000000 | 1341.09 |
1699574400000 | 1345.07 |
1699833600000 | 1350.46 |
1699920000000 | 1390.97 |
1700006400000 | 1397.41 |
1700092800000 | 1395.89 |
1700179200000 | 1405.33 |
1700438400000 | 1410.7 |
1700524800000 | 1412.59 |
1700611200000 | 1413.25 |
1700697600000 | 1417.76 |
1700784000000 | 1426.74 |
1701043200000 | 1425.27 |
1701129600000 | 1427.17 |
1701216000000 | 1433.66 |
1701302400000 | 1438.24 |
1701388800000 | 1450.56 |
1701648000000 | 1453.78 |
1701734400000 | 1459.55 |
1701820800000 | 1468.1 |
1701907200000 | 1468.92 |
1701993600000 | 1471.15 |
1702252800000 | 1471.4 |
1702339200000 | 1472.29 |
1702425600000 | 1481.39 |
1702512000000 | 1515.9 |
1702598400000 | 1506.1 |
1702857600000 | 1494.6199 |
1702944000000 | 1511.96 |
1703030400000 | 1505.92 |
1703116800000 | 1515.49 |
1703203200000 | 1525.96 |
1703635200000 | 1540.63 |
1703721600000 | 1542.6199 |
1703808000000 | 1538.1199 |
1704153600000 | 1529.14 |
1704240000000 | 1504.32 |
1704326400000 | 1517.69 |
1704412800000 | 1518.47 |
1704672000000 | 1525.82 |
1704758400000 | 1524.33 |
1704844800000 | 1531.17 |
1704931200000 | 1522.38 |
1705017600000 | 1537.95 |
1705276800000 | 1535.16 |
1705363200000 | 1517.8599 |
1705449600000 | 1496.93 |
1705536000000 | 1505.34 |
1705622400000 | 1502.8699 |
1705881600000 | 1512.99 |
1705968000000 | 1506.4 |
1706054400000 | 1506.92 |
1706140800000 | 1510.13 |
1706227200000 | 1509.8599 |
1706486400000 | 1508.05 |
1706572800000 | 1510.31 |
1706659200000 | 1505.75 |
1706745600000 | 1511.22 |
1706832000000 | 1509.42 |
1707091200000 | 1498.3699 |
1707177600000 | 1512.15 |
1707264000000 | 1516.46 |
1707350400000 | 1513.14 |
1707436800000 | 1518.49 |
1707696000000 | 1520.68 |
1707782400000 | 1500.03 |
1707868800000 | 1511.55 |
1707955200000 | 1522.93 |
1708041600000 | 1518.28 |
1708300800000 | 1521.89 |
1708387200000 | 1525.8699 |
1708473600000 | 1530.03 |
1708560000000 | 1544.77 |
1708646400000 | 1546.85 |
1708905600000 | 1543.05 |
1708992000000 | 1554.45 |
1709078400000 | 1556.88 |
1709164800000 | 1563.4 |
1709251200000 | 1570.33 |
1709510400000 | 1576 |
1709596800000 | 1572.48 |
1709683200000 | 1584.66 |
1709769600000 | 1595.2 |
1709856000000 | 1600.96 |
1710115200000 | 1588.34 |
1710201600000 | 1596.63 |
1710288000000 | 1600.31 |
1710374400000 | 1583.46 |
1710460800000 | 1583.73 |
1710720000000 | 1579.3 |
1710806400000 | 1581.3599 |
1710892800000 | 1584.26 |
1710979200000 | 1599.05 |
1711065600000 | 1589.3599 |
1711324800000 | 1585.28 |
1711411200000 | 1592.15 |
1711497600000 | 1610.73 |
1711584000000 | 1603.27 |
1712016000000 | 1588.25 |
1712102400000 | 1600.6 |
1712188800000 | 1596.9 |
1712275200000 | 1581.83 |
1712534400000 | 1589.02 |
1712620800000 | 1589.06 |
1712707200000 | 1564.48 |
1712793600000 | 1563.39 |
1712880000000 | 1552.77 |
1713139200000 | 1543.18 |
1713225600000 | 1535.45 |
1713312000000 | 1532.97 |
1713398400000 | 1545.48 |
1713484800000 | 1552.13 |
1713744000000 | 1565.81 |
1713830400000 | 1582.5 |
1713916800000 | 1595.2 |
1714003200000 | 1587.85 |
1714089600000 | 1596.29 |
1714348800000 | 1601.6 |
1714435200000 | 1584.58 |
1714521600000 | 1585.8599 |
1714608000000 | 1604.29 |
1714694400000 | 1623.51 |
1714953600000 | 1640.78 |
1715040000000 | 1653.49 |
1715126400000 | 1662.79 |
1715212800000 | 1670.59 |
1715299200000 | 1681.92 |
1715558400000 | 1684.55 |
1715644800000 | 1697.87 |
1715731200000 | 1708.72 |
1715817600000 | 1706.83 |
1715904000000 | 1705.15 |
1716163200000 | 1711.56 |
1716249600000 | 1709.65 |
1716336000000 | 1706.57 |
1716422400000 | 1693.12 |
1716508800000 | 1694.54 |
1716768000000 | 1705.98 |
1716854400000 | 1696.17 |
1716940800000 | 1666.96 |
1717027200000 | 1685.46 |
1717113600000 | 1694.69 |
1717372800000 | 1691.84 |
1717459200000 | 1684.07 |
1717545600000 | 1693.47 |
1717632000000 | 1685.79 |
1717718400000 | 1664.2 |
1717977600000 | 1648.14 |
1718064000000 | 1626.93 |
1718150400000 | 1656.77 |
1718236800000 | 1629.97 |
1718323200000 | 1599.3699 |
1718582400000 | 1605.65 |
1718668800000 | 1623.57 |
1718755200000 | 1622.21 |
1718841600000 | 1627.51 |
1718928000000 | 1621.4 |
1719187200000 | 1638.28 |
1719273600000 | 1626.84 |
1719360000000 | 1618.06 |
1719446400000 | 1615.75 |
1719532800000 | 1614.18 |
1719792000000 | 1617.83 |
1719878400000 | 1616.33 |
1719964800000 | 1637.26 |
1720051200000 | 1639.1099 |
1720137600000 | 1642.9 |
1720396800000 | 1647.39 |
1720483200000 | 1631.55 |
1720569600000 | 1652.02 |
1720656000000 | 1676.23 |
1720742400000 | 1695.17 |
1721001600000 | 1686.83 |
1721088000000 | 1700.47 |
1721174400000 | 1701.49 |
1721260800000 | 1695.95 |
1721347200000 | 1683.01 |
1721606400000 | 1704.81 |
1721692800000 | 1702.94 |
1721779200000 | 1681.35 |
1721865600000 | 1682.44 |
1721952000000 | 1709.58 |
1722211200000 | 1703.26 |
1722297600000 | 1706.21 |
1722384000000 | 1710.22 |
1722470400000 | 1692.84 |
1722556800000 | 1672.15 |
1722816000000 | 1627.31 |
1722902400000 | 1632.05 |
1722988800000 | 1653.09 |
1723075200000 | 1657.22 |
1723161600000 | 1657.31 |
1723420800000 | 1655.33 |
1723507200000 | 1678.98 |
1723593600000 | 1687.37 |
1723680000000 | 1702.98 |
1723766400000 | 1710.51 |
1724025600000 | 1728 |
1724112000000 | 1727.78 |
1724198400000 | 1737.28 |
1724284800000 | 1738.35 |
1724371200000 | 1763.08 |
1724630400000 | 1762.13 |
1724716800000 | 1759.69 |
1724803200000 | 1763.06 |
1724889600000 | 1767.57 |
1724976000000 | 1779.89 |
1725235200000 | 1779.67 |
1725321600000 | 1751.03 |
1725408000000 | 1746.57 |
1725494400000 | 1747.56 |
1725580800000 | 1733.52 |
1725840000000 | 1738.76 |
1725926400000 | 1737.95 |
1726012800000 | 1735.47 |
1726099200000 | 1743.84 |
1726185600000 | 1768.26 |
1726444800000 | 1777.52 |
1726531200000 | 1790.35 |
1726617600000 | 1786.17 |
1726704000000 | 1806.28 |
1726790400000 | 1808.62 |
1727049600000 | 1816.11 |
1727136000000 | 1823 |
1727222400000 | 1826.88 |
1727308800000 | 1837.64 |
1727395200000 | 1842.85 |
1727654400000 | 1824.1 |
1727740800000 | 1813.74 |
1727827200000 | 1815.1 |
1727913600000 | 1799.2 |
1728000000000 | 1809.92 |
1728259200000 | 1812.33 |
1728345600000 | 1809.27 |
1728432000000 | 1821.41 |
1728518400000 | 1811.82 |
1728604800000 | 1826.51 |
1728864000000 | 1827.98 |
1728950400000 | 1838.67 |
1729036800000 | 1854.32 |
1729123200000 | 1841.83 |
1729209600000 | 1853 |
1729468800000 | 1843.27 |
1729555200000 | 1827.63 |
1729641600000 | 1822.5 |
1729728000000 | 1825.5 |
1729814400000 | 1813.99 |
1730073600000 | 1830.31 |
1730160000000 | 1821.76 |
1730246400000 | 1812.85 |
1730332800000 | 1788.04 |
1730419200000 | 1787.41 |
1730678400000 | 1790.56 |
1730764800000 | 1803.78 |
1730851200000 | 1798.12 |
1730937600000 | 1805.41 |
1731024000000 | 1800.74 |
1731283200000 | 1807.14 |
1731369600000 | 1781.43 |
1731456000000 | 1772.26 |
1731542400000 | 1776.59 |
1731628800000 | 1768.83 |
1731888000000 | 1772.2 |
1731974400000 | 1769.57 |
1732060800000 | 1758.74 |
1732147200000 | 1770.28 |
1732233600000 | 1777.05 |
1732492800000 | 1788.84 |
1732579200000 | 1779.53 |
1732665600000 | 1780.53 |
1732752000000 | 1786.3 |
1732838400000 | 1791.72 |
1733097600000 | 1777.44 |
1733184000000 | 1788.77 |
1733270400000 | 1798.38 |
1733356800000 | 1810.88 |
1733443200000 | 1808.97 |
1733702400000 | 1808.72 |
1733788800000 | 1793.07 |
1733875200000 | 1791.39 |
1733961600000 | 1792.84 |
1734048000000 | 1790.33 |
1734307200000 | 1793.76 |
1734393600000 | 1775.26 |
1734480000000 | 1750.41 |
1734566400000 | 1733.96 |
1734652800000 | 1741.36 |
1734912000000 | 1743.76 |
1734998400000 | 1750.46 |
1735257600000 | 1755.27 |
1735516800000 | 1747.14 |
1735603200000 | 1747.25 |
STOXX Global Infrastructure Suppliers 50 | STOXX Global 200 | |
---|---|---|
2018 | 17.9712051 | 22.713852 |
2019 | -16.8621372 | -6.5841923 |
2020 | 18.7016058 | 29.8347887 |
2021 | 2.5897926 | 19.4025073 |
2022 | 4.10079 | 22.9140949 |
2023 | -10.7992614 | -20.0575504 |
2024 | 13.9923454 | 28.9706336 |
2025 | 13.7656394 | 23.843386 |
Methodology
Selection is performed on the basis of free-float market cap and liquidity criteria. Only stocks from the STOXX Global Total Market Index (TMI) (minus China A-shares) with an three-month average daily trading value (3-month ADTV) of more than 1 million US dollars can be part of the index. The largest four stocks of each sector measured by free-float market cap are chosen for the STOXX Global Infrastructure Suppliers 50 Index. Remaining components are selected from the next largest stocks, regardless of the sector. Each sector is capped at 20%. A component-level capping is triggered should the second largest component hit a 1% weight mark. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0127629977 | SXGISS1R | SXGISS1R INDEX | .SXGISS1R |
Price EUR | CH0127629969 | SXGISS1P | SXGISS1P INDEX | .SXGISS1P |
Net Return USD | CH0127629993 | SXGISS1V | SXGISS1V INDEX | .SXGISS1V |
Price USD | CH0127629985 | SXGISS1L | SXGISS1L INDEX | .SXGISS1L |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% at infrastructure sector level |
No. of components | 100 |
Review frequency | Annually (March) |
Calculation/distribution | Price (EUR), Net Return (EUR): realtime (every 15 seconds) Price (USD), Net Return (USD): end-of-day |
Calculation hours | Realtime: 9:00 am - 10:15 pm CET End-of-day: 10:15 pm CET |
Base value/base date | 1,000 as of Mar. 21, 2011 |
History | Available daily back to Dec. 31, 2004 |
Inception date | 20-May-11 |
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 |
---|---|---|---|
VINCI | Construction and Materials | France | 14.148% |
WABTEC | Industrial Goods and Services | USA | 8.625% |
XYLEM | Industrial Goods and Services | USA | 7.459% |
ERICSSON LM B | Telecommunications | Sweden | 6.645% |
NOKIA | Telecommunications | Finland | 6.371% |
FERROVIAL | Construction and Materials | Spain | 4.745% |
IBERDROLA | Utilities | Spain | 4.522% |
CIENA | Telecommunications | USA | 3.242% |
ENEL | Utilities | Italy | 3.130% |
Amdocs Ltd. | Technology | USA | 2.573% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 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.