Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Extended Infrastructure 100
Index Description
The STOXX Global Extended Infrastructure 100 Index gives a diversified representation of the infrastructure sector. The index represents a fixed number of 100 infrastructure companies and suppliers to the infrastructure sector. To be a part of the eligible universe, 50% or more of the recent annual revenue of a company has to directly result from infrastructure business and/or supplying goods or services to companies in the infrastructure sector.
Key facts
- The index covers not only infrastructure asset owners but also suppliers to infrastructure companies. Due to heavy government ownership of infrastructure assets, public investment exposure to this sector has been limited
- By including a well-balanced group of asset owners and suppliers, the index gives investors a wider range of opportunities to profit from the infrastructure supply chain
- The identification of the index universe will be 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 seven 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 Extended Infrastructure 100 | 2,388.0 | 2,171.6 | 21.7 | 11.4 | 161.5 | 2.0 | 7.4 | 0.1 | 9.2 |
STOXX Global 200 | 44,736.9 | 42,342.7 | 211.7 | 120.8 | 3,230.8 | 6.5 | 7.6 | 0.0 | 6.0 |
Supersector weighting (top 10)
Utilities | 32.2 |
---|---|
Industrial Goods and Services | 32.1 |
Telecommunications | 15.1 |
Energy | 15.1 |
Construction and Materials | 4.7 |
Technology | 0.5 |
Travel and Leisure | 0.2 |
Media | 0.2 |
Country weighting
USA | 57.7 |
---|---|
Canada | 17.9 |
France | 4.9 |
Japan | 3.5 |
Spain | 2.8 |
UK | 2.3 |
Australia | 1.6 |
Italy | 1.3 |
Finland | 1.3 |
Sweden | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Extended Infrastructure 100 | 5.9 | 6.7 | 8.1 | 6.2 | 30.0 | N/A | N/A | 8.2 | 2.1 | 5.5 |
STOXX Global 200 | 0.6 | 17.1 | 23.1 | 29.5 | 92.9 | N/A | N/A | 23.4 | 9.1 | 14.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Extended Infrastructure 100 | N/A | N/A | 10.9 | 13.3 | 17.3 | N/A | N/A | 0.4 | 0.0 | 0.3 |
STOXX Global 200 | N/A | N/A | 11.1 | 15.7 | 18.8 | N/A | N/A | 1.6 | 0.4 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Extended Infrastructure 100 | 0.3 | 0.3 | 0.5 | 0.7 | 0.8 | 14.9 | 12.0 | 10.9 | 10.8 | 10.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Extended Infrastructure 100 | 0.3 | 0.3 | 0.5 | 0.6 | 0.8 | 3.9 | -1.4 | -1.3 | -0.7 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 2024
THEME INDICES
STOXX Global Extended Infrastructure 100
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 Extended Infrastructure 100 | 20.9 | 17.4 | 19.6 | 19.6 | 2.5 | 2.6 | 2.7 | 32.8 |
STOXX Global 200 | 26.3 | 22.1 | 25.6 | 25.6 | 4.9 | 1.6 | 0.6 | 34.1 |
Performance and annual returns
STOXX Global Extended Infrastructure 100 | |
---|---|
1104451200000 | 671.14 |
1104710400000 | 663.17 |
1104796800000 | 656.4 |
1104883200000 | 653.26 |
1104969600000 | 652.23 |
1105056000000 | 652.37 |
1105315200000 | 654.98 |
1105401600000 | 654.06 |
1105488000000 | 657.3 |
1105574400000 | 654.25 |
1105660800000 | 655.96 |
1105920000000 | 655.63 |
1106006400000 | 654.34 |
1106092800000 | 652.81 |
1106179200000 | 646.6 |
1106265600000 | 648.44 |
1106524800000 | 648.86 |
1106611200000 | 648.68 |
1106697600000 | 653.33 |
1106784000000 | 649.67 |
1106870400000 | 646.59 |
1107129600000 | 654.2 |
1107216000000 | 654.55 |
1107302400000 | 657.52 |
1107388800000 | 655.31 |
1107475200000 | 663.12 |
1107734400000 | 661.45 |
1107820800000 | 657.17 |
1107907200000 | 656 |
1107993600000 | 659.69 |
1108080000000 | 662.18 |
1108339200000 | 664.58 |
1108425600000 | 666.46 |
1108512000000 | 667.99 |
1108598400000 | 668.87 |
1108684800000 | 668.21 |
1108944000000 | 664.92 |
1109030400000 | 660.55 |
1109116800000 | 661.53 |
1109203200000 | 663.63 |
1109289600000 | 667.66 |
1109548800000 | 669.63 |
1109635200000 | 672.48 |
1109721600000 | 671.74 |
1109808000000 | 671.44 |
1109894400000 | 680.21 |
1110153600000 | 679.91 |
1110240000000 | 682.79 |
1110326400000 | 676.53 |
1110412800000 | 675.7 |
1110499200000 | 675.68 |
1110758400000 | 676.19 |
1110844800000 | 674.66 |
1110931200000 | 673.05 |
1111017600000 | 675.36 |
1111104000000 | 673.51 |
1111363200000 | 671.41 |
1111449600000 | 671.89 |
1111536000000 | 664.96 |
1111622400000 | 664.59 |
1112054400000 | 657.22 |
1112140800000 | 661.77 |
1112227200000 | 667.36 |
1112313600000 | 667.18 |
1112572800000 | 661.16 |
1112659200000 | 665.02 |
1112745600000 | 663.78 |
1112832000000 | 668.78 |
1112918400000 | 661.34 |
1113177600000 | 665.81 |
1113264000000 | 666.48 |
1113350400000 | 662.09 |
1113436800000 | 652.34 |
1113523200000 | 645.27 |
1113782400000 | 640.04 |
1113868800000 | 647.77 |
1113955200000 | 644.31 |
1114041600000 | 654.42 |
1114128000000 | 652.92 |
1114387200000 | 655.17 |
1114473600000 | 648.56 |
1114560000000 | 648 |
1114646400000 | 645.64 |
1114732800000 | 650.52 |
1114992000000 | 654.9 |
1115078400000 | 654.21 |
1115164800000 | 660.35 |
1115251200000 | 658.93 |
1115337600000 | 659.03 |
1115596800000 | 658.5 |
1115683200000 | 655.73 |
1115769600000 | 655.23 |
1115856000000 | 649.38 |
1115942400000 | 644.43 |
1116201600000 | 644.22 |
1116288000000 | 646.98 |
1116374400000 | 651.14 |
1116460800000 | 655.86 |
1116547200000 | 654.44 |
1116806400000 | 658.44 |
1116892800000 | 658.08 |
1116979200000 | 654.7 |
1117065600000 | 658.22 |
1117152000000 | 658.29 |
1117411200000 | 657.21 |
1117497600000 | 658.81 |
1117584000000 | 661.76 |
1117670400000 | 661.75 |
1117756800000 | 663.31 |
1118016000000 | 661.86 |
1118102400000 | 664.24 |
1118188800000 | 666.45 |
1118275200000 | 660.35 |
1118361600000 | 662.01 |
1118620800000 | 660.17 |
1118707200000 | 662.96 |
1118793600000 | 663.93 |
1118880000000 | 665.2 |
1118966400000 | 670.22 |
1119225600000 | 669.89 |
1119312000000 | 670.69 |
1119398400000 | 672.85 |
1119484800000 | 669.67 |
1119571200000 | 665.58 |
1119830400000 | 665.04 |
1119916800000 | 669.43 |
1120003200000 | 669.16 |
1120089600000 | 670.55 |
1120176000000 | 670.44 |
1120435200000 | 666.89 |
1120521600000 | 668.37 |
1120608000000 | 665.01 |
1120694400000 | 664.28 |
1120780800000 | 670.64 |
1121040000000 | 677.69 |
1121126400000 | 679.39 |
1121212800000 | 676.01 |
1121299200000 | 677.64 |
1121385600000 | 675.04 |
1121644800000 | 674.37 |
1121731200000 | 674.21 |
1121817600000 | 676.76 |
1121904000000 | 679.4 |
1121990400000 | 684.36 |
1122249600000 | 681.9 |
1122336000000 | 680.97 |
1122422400000 | 685.83 |
1122508800000 | 689.09 |
1122595200000 | 692.69 |
1122854400000 | 694.77 |
1122940800000 | 701.65 |
1123027200000 | 701.73 |
1123113600000 | 700.62 |
1123200000000 | 694.76 |
1123459200000 | 694.71 |
1123545600000 | 698.13 |
1123632000000 | 704.51 |
1123718400000 | 706.31 |
1123804800000 | 704.24 |
1124064000000 | 705.11 |
1124150400000 | 697.65 |
1124236800000 | 697.93 |
1124323200000 | 690.45 |
1124409600000 | 693.93 |
1124668800000 | 699.15 |
1124755200000 | 696.43 |
1124841600000 | 695.11 |
1124928000000 | 696.63 |
1125014400000 | 695.86 |
1125273600000 | 696.5 |
1125360000000 | 691.77 |
1125446400000 | 699.22 |
1125532800000 | 708.2 |
1125619200000 | 710.15 |
1125878400000 | 711.79 |
1125964800000 | 717.71 |
1126051200000 | 716.38 |
1126137600000 | 713.72 |
1126224000000 | 718.95 |
1126483200000 | 715.62 |
1126569600000 | 713.94 |
1126656000000 | 715.28 |
1126742400000 | 714.4 |
1126828800000 | 719.62 |
1127088000000 | 716.56 |
1127174400000 | 717.13 |
1127260800000 | 716.47 |
1127347200000 | 711.88 |
1127433600000 | 713.42 |
1127692800000 | 715.89 |
1127779200000 | 713.83 |
1127865600000 | 715.84 |
1127952000000 | 721.99 |
1128038400000 | 725.47 |
1128297600000 | 722.02 |
1128384000000 | 720.12 |
1128470400000 | 707.75 |
1128556800000 | 703.4 |
1128643200000 | 704.45 |
1128902400000 | 699.3 |
1128988800000 | 698.95 |
1129075200000 | 694.27 |
1129161600000 | 682.59 |
1129248000000 | 690.88 |
1129507200000 | 689.89 |
1129593600000 | 680.47 |
1129680000000 | 684.57 |
1129766400000 | 679.7 |
1129852800000 | 678.53 |
1130112000000 | 684.05 |
1130198400000 | 687.51 |
1130284800000 | 684.35 |
1130371200000 | 680.44 |
1130457600000 | 686.35 |
1130716800000 | 691.93 |
1130803200000 | 693.07 |
1130889600000 | 699.98 |
1130976000000 | 699.45 |
1131062400000 | 694.02 |
1131321600000 | 694.18 |
1131408000000 | 690.38 |
1131494400000 | 690.84 |
1131580800000 | 692.64 |
1131667200000 | 694.42 |
1131926400000 | 692.35 |
1132012800000 | 687.32 |
1132099200000 | 686.57 |
1132185600000 | 696.54 |
1132272000000 | 698 |
1132531200000 | 703.48 |
1132617600000 | 704.11 |
1132704000000 | 709.76 |
1132790400000 | 711.47 |
1132876800000 | 712.29 |
1133136000000 | 709.26 |
1133222400000 | 707.97 |
1133308800000 | 705.21 |
1133395200000 | 711.63 |
1133481600000 | 711.38 |
1133740800000 | 707.9 |
1133827200000 | 711.85 |
1133913600000 | 711.08 |
1134000000000 | 710.46 |
1134086400000 | 713.42 |
1134345600000 | 715.63 |
1134432000000 | 720.48 |
1134518400000 | 724.97 |
1134604800000 | 723.48 |
1134691200000 | 728.26 |
1134950400000 | 722.05 |
1135036800000 | 724.26 |
1135123200000 | 726.13 |
1135209600000 | 730.26 |
1135296000000 | 732.18 |
1135641600000 | 728.69 |
1135728000000 | 732.33 |
1135814400000 | 728.71 |
1135900800000 | 722.81 |
1136160000000 | 723.54 |
1136246400000 | 733.71 |
1136332800000 | 740.69 |
1136419200000 | 740.2 |
1136505600000 | 745.64 |
1136764800000 | 745.92 |
1136851200000 | 745.85 |
1136937600000 | 747.45 |
1137024000000 | 746.59 |
1137110400000 | 742.73 |
1137369600000 | 745.3 |
1137456000000 | 740.32 |
1137542400000 | 738.3 |
1137628800000 | 746.81 |
1137715200000 | 740.01 |
1137974400000 | 743.38 |
1138060800000 | 744.64 |
1138147200000 | 747.84 |
1138233600000 | 754.74 |
1138320000000 | 760.66 |
1138579200000 | 760.13 |
1138665600000 | 761.44 |
1138752000000 | 765.52 |
1138838400000 | 757.8 |
1138924800000 | 755.81 |
1139184000000 | 758.73 |
1139270400000 | 753.61 |
1139356800000 | 756.19 |
1139443200000 | 756.63 |
1139529600000 | 757.51 |
1139788800000 | 755.08 |
1139875200000 | 758.72 |
1139961600000 | 764.29 |
1140048000000 | 767.77 |
1140134400000 | 769.72 |
1140393600000 | 770.18 |
1140480000000 | 770.26 |
1140566400000 | 772.39 |
1140652800000 | 773.54 |
1140739200000 | 773.66 |
1140998400000 | 781.1 |
1141084800000 | 775.13 |
1141171200000 | 781.58 |
1141257600000 | 778.57 |
1141344000000 | 778.69 |
1141603200000 | 773.09 |
1141689600000 | 765.06 |
1141776000000 | 760.97 |
1141862400000 | 762.32 |
1141948800000 | 763.94 |
1142208000000 | 769.27 |
1142294400000 | 776.65 |
1142380800000 | 783.14 |
1142467200000 | 786.87 |
1142553600000 | 787.96 |
1142812800000 | 789.33 |
1142899200000 | 784.06 |
1142985600000 | 788.63 |
1143072000000 | 783.47 |
1143158400000 | 786.07 |
1143417600000 | 785.81 |
1143504000000 | 779.16 |
1143590400000 | 777.72 |
1143676800000 | 782.04 |
1143763200000 | 776.74 |
1144022400000 | 783.15 |
1144108800000 | 789.39 |
1144195200000 | 793.29 |
1144281600000 | 795.54 |
1144368000000 | 787.18 |
1144627200000 | 788.7 |
1144713600000 | 783.4 |
1144800000000 | 781 |
1144886400000 | 780.52 |
1145318400000 | 796.5 |
1145404800000 | 798.72 |
1145491200000 | 798.53 |
1145577600000 | 802.86 |
1145836800000 | 802.82 |
1145923200000 | 800.92 |
1146009600000 | 804.26 |
1146096000000 | 806.42 |
1146182400000 | 805.29 |
1146528000000 | 817.61 |
1146614400000 | 813.99 |
1146700800000 | 818.54 |
1146787200000 | 827.44 |
1147046400000 | 831.09 |
1147132800000 | 836.74 |
1147219200000 | 837.49 |
1147305600000 | 827.14 |
1147392000000 | 815.89 |
1147651200000 | 814.86 |
1147737600000 | 814.65 |
1147824000000 | 802.35 |
1147910400000 | 793.76 |
1147996800000 | 788.08 |
1148256000000 | 787.1 |
1148342400000 | 789.88 |
1148428800000 | 783.72 |
1148515200000 | 796 |
1148601600000 | 803 |
1148860800000 | 803.66 |
1148947200000 | 796.74 |
1149033600000 | 801.64 |
1149120000000 | 809.3 |
1149206400000 | 816.66 |
1149465600000 | 804.04 |
1149552000000 | 795.02 |
1149638400000 | 788.43 |
1149724800000 | 775.41 |
1149811200000 | 779.81 |
1150070400000 | 773.05 |
1150156800000 | 762.07 |
1150243200000 | 763.53 |
1150329600000 | 775.59 |
1150416000000 | 776.94 |
1150675200000 | 770.54 |
1150761600000 | 772.76 |
1150848000000 | 779.44 |
1150934400000 | 777.09 |
1151020800000 | 776.91 |
1151280000000 | 777.65 |
1151366400000 | 773.37 |
1151452800000 | 775.23 |
1151539200000 | 790.18 |
1151625600000 | 805.25 |
1151884800000 | 807.9 |
1151971200000 | 810.72 |
1152057600000 | 800.77 |
1152144000000 | 799.11 |
1152230400000 | 801.85 |
1152489600000 | 803.44 |
1152576000000 | 803.76 |
1152662400000 | 793.38 |
1152748800000 | 786.14 |
1152835200000 | 776.3 |
1153094400000 | 773.34 |
1153180800000 | 774.02 |
1153267200000 | 785.04 |
1153353600000 | 784.38 |
1153440000000 | 780.65 |
1153699200000 | 790.48 |
1153785600000 | 795.91 |
1153872000000 | 789.61 |
1153958400000 | 801.63 |
1154044800000 | 810.53 |
1154304000000 | 808.13 |
1154390400000 | 801.32 |
1154476800000 | 814.92 |
1154563200000 | 815.7 |
1154649600000 | 818.53 |
1154908800000 | 811.3 |
1154995200000 | 811.12 |
1155081600000 | 807.66 |
1155168000000 | 803.73 |
1155254400000 | 804.32 |
1155513600000 | 805.21 |
1155600000000 | 815.77 |
1155686400000 | 821.74 |
1155772800000 | 822.01 |
1155859200000 | 819.96 |
1156118400000 | 818.22 |
1156204800000 | 820.5 |
1156291200000 | 816.4 |
1156377600000 | 815.76 |
1156464000000 | 816.53 |
1156723200000 | 821.36 |
1156809600000 | 822.32 |
1156896000000 | 822.89 |
1156982400000 | 826.74 |
1157068800000 | 828.77 |
1157328000000 | 835.34 |
1157414400000 | 832.64 |
1157500800000 | 826.61 |
1157587200000 | 819.35 |
1157673600000 | 819.53 |
1157932800000 | 816.78 |
1158019200000 | 823.97 |
1158105600000 | 826.58 |
1158192000000 | 829.5 |
1158278400000 | 825.54 |
1158537600000 | 828.41 |
1158624000000 | 826.98 |
1158710400000 | 828.61 |
1158796800000 | 824.71 |
1158883200000 | 825.7 |
1159142400000 | 832.52 |
1159228800000 | 835.18 |
1159315200000 | 842.81 |
1159401600000 | 843.28 |
1159488000000 | 842.25 |
1159747200000 | 846.75 |
1159833600000 | 848.54 |
1159920000000 | 851.78 |
1160006400000 | 854.92 |
1160092800000 | 850.77 |
1160352000000 | 853.59 |
1160438400000 | 854.18 |
1160524800000 | 854.77 |
1160611200000 | 861.61 |
1160697600000 | 863.74 |
1160956800000 | 868.29 |
1161043200000 | 863.35 |
1161129600000 | 866.12 |
1161216000000 | 869.3 |
1161302400000 | 866.1 |
1161561600000 | 870.95 |
1161648000000 | 872.24 |
1161734400000 | 879.22 |
1161820800000 | 882.83 |
1161907200000 | 882.28 |
1162166400000 | 881.1 |
1162252800000 | 884.9 |
1162339200000 | 882.24 |
1162425600000 | 883.23 |
1162512000000 | 879.76 |
1162771200000 | 885.6 |
1162857600000 | 888.67 |
1162944000000 | 892.39 |
1163030400000 | 886.81 |
1163116800000 | 889.66 |
1163376000000 | 887.98 |
1163462400000 | 885.65 |
1163548800000 | 884.56 |
1163635200000 | 889.89 |
1163721600000 | 891.84 |
1163980800000 | 890.01 |
1164067200000 | 893.28 |
1164153600000 | 895.02 |
1164240000000 | 896.43 |
1164326400000 | 898.9 |
1164585600000 | 894.7 |
1164672000000 | 893.49 |
1164758400000 | 903.81 |
1164844800000 | 908.02 |
1164931200000 | 908.94 |
1165190400000 | 914.35 |
1165276800000 | 922.42 |
1165363200000 | 925.38 |
1165449600000 | 924.31 |
1165536000000 | 929.93 |
1165795200000 | 925.31 |
1165881600000 | 928.38 |
1165968000000 | 929.55 |
1166054400000 | 934.53 |
1166140800000 | 931.59 |
1166400000000 | 928.47 |
1166486400000 | 924.96 |
1166572800000 | 927.18 |
1166659200000 | 924.45 |
1166745600000 | 920.7 |
1167177600000 | 927.44 |
1167264000000 | 925.93 |
1167350400000 | 927.47 |
1167696000000 | 935.17 |
1167782400000 | 928.44 |
1167868800000 | 922.63 |
1167955200000 | 910.37 |
1168214400000 | 911.84 |
1168300800000 | 914.11 |
1168387200000 | 909.9 |
1168473600000 | 912.78 |
1168560000000 | 922.67 |
1168819200000 | 925.24 |
1168905600000 | 926.9 |
1168992000000 | 927.26 |
1169078400000 | 928.61 |
1169164800000 | 928.32 |
1169424000000 | 928.67 |
1169510400000 | 935.68 |
1169596800000 | 940.24 |
1169683200000 | 931.46 |
1169769600000 | 927.61 |
1170028800000 | 930.65 |
1170115200000 | 937.4 |
1170201600000 | 943.4 |
1170288000000 | 953.07 |
1170374400000 | 959.14 |
1170633600000 | 955.09 |
1170720000000 | 958.04 |
1170806400000 | 965.04 |
1170892800000 | 961.58 |
1170979200000 | 958.58 |
1171238400000 | 953.87 |
1171324800000 | 961.66 |
1171411200000 | 973.43 |
1171497600000 | 975.91 |
1171584000000 | 972.98 |
1171843200000 | 972.47 |
1171929600000 | 972.15 |
1172016000000 | 970.18 |
1172102400000 | 965.21 |
1172188800000 | 969.22 |
1172448000000 | 970.84 |
1172534400000 | 946.51 |
1172620800000 | 939.37 |
1172707200000 | 935.21 |
1172793600000 | 927.3 |
1173052800000 | 915.69 |
1173139200000 | 926.21 |
1173225600000 | 930.35 |
1173312000000 | 940.48 |
1173398400000 | 942.53 |
1173657600000 | 948.19 |
1173744000000 | 936.47 |
1173830400000 | 930.23 |
1173916800000 | 938.53 |
1174003200000 | 939.71 |
1174262400000 | 949.88 |
1174348800000 | 957.9 |
1174435200000 | 972.13 |
1174521600000 | 977.21 |
1174608000000 | 980.03 |
1174867200000 | 976.53 |
1174953600000 | 972.43 |
1175040000000 | 969.82 |
1175126400000 | 971.71 |
1175212800000 | 970.86 |
1175472000000 | 977.79 |
1175558400000 | 986.86 |
1175644800000 | 986.76 |
1175731200000 | 988.88 |
1176163200000 | 997.75 |
1176249600000 | 997.75 |
1176336000000 | 1004.06 |
1176422400000 | 1003.24 |
1176681600000 | 1013.43 |
1176768000000 | 1015.68 |
1176854400000 | 1018.51 |
1176940800000 | 1016.41 |
1177027200000 | 1025.43 |
1177286400000 | 1023.79 |
1177372800000 | 1022.46 |
1177459200000 | 1029.51 |
1177545600000 | 1022.42 |
1177632000000 | 1025.08 |
1177891200000 | 1018.95 |
1178064000000 | 1025.07 |
1178150400000 | 1028.29 |
1178236800000 | 1032.3 |
1178496000000 | 1036.86 |
1178582400000 | 1032.49 |
1178668800000 | 1034.95 |
1178755200000 | 1023.93 |
1178841600000 | 1032.3 |
1179100800000 | 1034.69 |
1179187200000 | 1038.17 |
1179273600000 | 1046.45 |
1179360000000 | 1041.09 |
1179446400000 | 1045.08 |
1179705600000 | 1045.21 |
1179792000000 | 1046.01 |
1179878400000 | 1051.45 |
1179964800000 | 1037.33 |
1180051200000 | 1040.74 |
1180396800000 | 1044.36 |
1180483200000 | 1053.73 |
1180569600000 | 1059.83 |
1180656000000 | 1061.65 |
1180915200000 | 1063.76 |
1181001600000 | 1057.1 |
1181088000000 | 1041.72 |
1181174400000 | 1023.2 |
1181260800000 | 1025.16 |
1181520000000 | 1026.95 |
1181606400000 | 1014.35 |
1181692800000 | 1025.46 |
1181779200000 | 1035.07 |
1181865600000 | 1042.35 |
1182124800000 | 1041.23 |
1182211200000 | 1043.61 |
1182297600000 | 1033.68 |
1182384000000 | 1036.83 |
1182470400000 | 1023.53 |
1182729600000 | 1023.11 |
1182816000000 | 1019.45 |
1182902400000 | 1021.98 |
1182988800000 | 1030.42 |
1183075200000 | 1034.89 |
1183334400000 | 1049.68 |
1183420800000 | 1050.41 |
1183507200000 | 1052.72 |
1183593600000 | 1047.39 |
1183680000000 | 1049.92 |
1183939200000 | 1053.54 |
1184025600000 | 1043.93 |
1184112000000 | 1049.95 |
1184198400000 | 1061.9 |
1184284800000 | 1067.1 |
1184544000000 | 1065.65 |
1184630400000 | 1065.88 |
1184716800000 | 1072.6 |
1184803200000 | 1079.19 |
1184889600000 | 1070.24 |
1185148800000 | 1074.34 |
1185235200000 | 1059.39 |
1185321600000 | 1053.35 |
1185408000000 | 1025.36 |
1185494400000 | 1011.73 |
1185753600000 | 1017.98 |
1185840000000 | 1018.41 |
1185926400000 | 1020.65 |
1186012800000 | 1027.29 |
1186099200000 | 1008.7 |
1186358400000 | 1016.97 |
1186444800000 | 1021.98 |
1186531200000 | 1032.39 |
1186617600000 | 1013.16 |
1186704000000 | 1005.05 |
1186963200000 | 1010.94 |
1187049600000 | 994.44 |
1187136000000 | 977.26 |
1187222400000 | 964.89 |
1187308800000 | 980.13 |
1187568000000 | 983.89 |
1187654400000 | 984.7 |
1187740800000 | 999.72 |
1187827200000 | 1004.84 |
1187913600000 | 1012.99 |
1188172800000 | 1009.67 |
1188259200000 | 993.52 |
1188345600000 | 1008.42 |
1188432000000 | 1005.47 |
1188518400000 | 1021.41 |
1188777600000 | 1019.97 |
1188864000000 | 1026.43 |
1188950400000 | 1014.47 |
1189036800000 | 1018.35 |
1189123200000 | 1003.35 |
1189382400000 | 1001.54 |
1189468800000 | 1015.67 |
1189555200000 | 1016.92 |
1189641600000 | 1025.34 |
1189728000000 | 1023.07 |
1189987200000 | 1017.46 |
1190073600000 | 1036.03 |
1190160000000 | 1048.73 |
1190246400000 | 1049.23 |
1190332800000 | 1052 |
1190592000000 | 1049.94 |
1190678400000 | 1050.87 |
1190764800000 | 1058.2 |
1190851200000 | 1064.89 |
1190937600000 | 1065.24 |
1191196800000 | 1075.62 |
1191283200000 | 1071.71 |
1191369600000 | 1069.27 |
1191456000000 | 1071.38 |
1191542400000 | 1083.55 |
1191801600000 | 1078.37 |
1191888000000 | 1085.71 |
1191974400000 | 1083.22 |
1192060800000 | 1087.39 |
1192147200000 | 1087.24 |
1192406400000 | 1082.45 |
1192492800000 | 1074.4 |
1192579200000 | 1079.06 |
1192665600000 | 1086.2 |
1192752000000 | 1068.89 |
1193011200000 | 1063.82 |
1193097600000 | 1076.9 |
1193184000000 | 1077.13 |
1193270400000 | 1079.52 |
1193356800000 | 1086.77 |
1193616000000 | 1093.75 |
1193702400000 | 1090.68 |
1193788800000 | 1105.32 |
1193875200000 | 1090.44 |
1193961600000 | 1093.51 |
1194220800000 | 1091.51 |
1194307200000 | 1100.51 |
1194393600000 | 1088.28 |
1194480000000 | 1085.65 |
1194566400000 | 1073.52 |
1194825600000 | 1053.25 |
1194912000000 | 1064.75 |
1194998400000 | 1064.23 |
1195084800000 | 1056.07 |
1195171200000 | 1057.81 |
1195430400000 | 1047.45 |
1195516800000 | 1053.29 |
1195603200000 | 1037.25 |
1195689600000 | 1041.36 |
1195776000000 | 1047.21 |
1196035200000 | 1039.57 |
1196121600000 | 1048.24 |
1196208000000 | 1060.53 |
1196294400000 | 1062.79 |
1196380800000 | 1067.5 |
1196640000000 | 1069.17 |
1196726400000 | 1066.47 |
1196812800000 | 1071.8 |
1196899200000 | 1078.56 |
1196985600000 | 1081.15 |
1197244800000 | 1083.95 |
1197331200000 | 1075 |
1197417600000 | 1080.59 |
1197504000000 | 1072.75 |
1197590400000 | 1062.3 |
1197849600000 | 1048.99 |
1197936000000 | 1050.73 |
1198022400000 | 1044.61 |
1198108800000 | 1045.16 |
1198195200000 | 1060.25 |
1198713600000 | 1063.09 |
1198800000000 | 1071.15 |
1199232000000 | 1052.64 |
1199318400000 | 1052.01 |
1199404800000 | 1038.24 |
1199664000000 | 1040.74 |
1199750400000 | 1032.28 |
1199836800000 | 1033.78 |
1199923200000 | 1033.04 |
1200009600000 | 1022.6 |
1200268800000 | 1031.81 |
1200355200000 | 1016.49 |
1200441600000 | 1007.52 |
1200528000000 | 991 |
1200614400000 | 981.78 |
1200873600000 | 951.26 |
1200960000000 | 950.62 |
1201046400000 | 958.08 |
1201132800000 | 977.29 |
1201219200000 | 981.12 |
1201478400000 | 989.38 |
1201564800000 | 1003.79 |
1201651200000 | 996.81 |
1201737600000 | 1010.63 |
1201824000000 | 1030.56 |
1202083200000 | 1027.83 |
1202169600000 | 999.41 |
1202256000000 | 1002.7 |
1202342400000 | 996.22 |
1202428800000 | 995.61 |
1202688000000 | 1001.46 |
1202774400000 | 1017.56 |
1202860800000 | 1024.77 |
1202947200000 | 1027.85 |
1203033600000 | 1026.43 |
1203292800000 | 1027 |
1203379200000 | 1024.84 |
1203465600000 | 1012.98 |
1203552000000 | 1012.69 |
1203638400000 | 1016.49 |
1203897600000 | 1031.37 |
1203984000000 | 1036.14 |
1204070400000 | 1039.17 |
1204156800000 | 1036.86 |
1204243200000 | 1019.15 |
1204502400000 | 1017.69 |
1204588800000 | 1010.19 |
1204675200000 | 1017.99 |
1204761600000 | 1006.87 |
1204848000000 | 993.45 |
1205107200000 | 985.33 |
1205193600000 | 1005.26 |
1205280000000 | 1005.31 |
1205366400000 | 1007.98 |
1205452800000 | 994.37 |
1205712000000 | 987.08 |
1205798400000 | 1012.6 |
1205884800000 | 985.6 |
1205971200000 | 979.55 |
1206403200000 | 1014.76 |
1206489600000 | 1008.96 |
1206576000000 | 1015.42 |
1206662400000 | 1008.89 |
1206921600000 | 1013.79 |
1207008000000 | 1029.79 |
1207094400000 | 1029.42 |
1207180800000 | 1035.71 |
1207267200000 | 1041.89 |
1207526400000 | 1045.19 |
1207612800000 | 1040.94 |
1207699200000 | 1026.71 |
1207785600000 | 1030.44 |
1207872000000 | 1023.94 |
1208131200000 | 1021.72 |
1208217600000 | 1023.43 |
1208304000000 | 1042.01 |
1208390400000 | 1036.56 |
1208476800000 | 1046.14 |
1208736000000 | 1050.21 |
1208822400000 | 1046.73 |
1208908800000 | 1047.21 |
1208995200000 | 1047.19 |
1209081600000 | 1053.21 |
1209340800000 | 1054.58 |
1209427200000 | 1049.33 |
1209513600000 | 1051.67 |
1209686400000 | 1068.8 |
1209945600000 | 1066.58 |
1210032000000 | 1071.57 |
1210118400000 | 1059.81 |
1210204800000 | 1064.63 |
1210291200000 | 1057.51 |
1210550400000 | 1068.78 |
1210636800000 | 1072.17 |
1210723200000 | 1078.94 |
1210809600000 | 1089.5 |
1210896000000 | 1091.65 |
1211155200000 | 1099.89 |
1211241600000 | 1094.78 |
1211328000000 | 1094.17 |
1211414400000 | 1093.7 |
1211500800000 | 1079.04 |
1211760000000 | 1077.51 |
1211846400000 | 1083.28 |
1211932800000 | 1088.89 |
1212019200000 | 1094.16 |
1212105600000 | 1097.12 |
1212364800000 | 1088.47 |
1212451200000 | 1086.26 |
1212537600000 | 1081.84 |
1212624000000 | 1088.45 |
1212710400000 | 1071.68 |
1212969600000 | 1074.92 |
1213056000000 | 1057.35 |
1213142400000 | 1039.4 |
1213228800000 | 1037.46 |
1213315200000 | 1042.83 |
1213574400000 | 1044.61 |
1213660800000 | 1043.41 |
1213747200000 | 1039.06 |
1213833600000 | 1039.24 |
1213920000000 | 1024.76 |
1214179200000 | 1021.65 |
1214265600000 | 1011.57 |
1214352000000 | 1020.71 |
1214438400000 | 1004.82 |
1214524800000 | 1000.37 |
1214784000000 | 1015.94 |
1214870400000 | 1005.61 |
1214956800000 | 995.11 |
1215043200000 | 990.84 |
1215129600000 | 987.03 |
1215388800000 | 984.64 |
1215475200000 | 994.74 |
1215561600000 | 988.97 |
1215648000000 | 991.69 |
1215734400000 | 985.45 |
1215993600000 | 982.1 |
1216080000000 | 975.33 |
1216166400000 | 984.66 |
1216252800000 | 990.17 |
1216339200000 | 992.32 |
1216598400000 | 996.76 |
1216684800000 | 1004.75 |
1216771200000 | 1005.91 |
1216857600000 | 994.78 |
1216944000000 | 990.68 |
1217203200000 | 980.41 |
1217289600000 | 988.51 |
1217376000000 | 1000.95 |
1217462400000 | 1002.63 |
1217548800000 | 989.43 |
1217808000000 | 986.44 |
1217894400000 | 998 |
1217980800000 | 994.28 |
1218067200000 | 988.35 |
1218153600000 | 992.02 |
1218412800000 | 997.66 |
1218499200000 | 983.75 |
1218585600000 | 973.6 |
1218672000000 | 981.18 |
1218758400000 | 978.15 |
1219017600000 | 971.34 |
1219104000000 | 958.5 |
1219190400000 | 967.3 |
1219276800000 | 972.63 |
1219363200000 | 979.25 |
1219622400000 | 969.28 |
1219708800000 | 972.11 |
1219795200000 | 981.75 |
1219881600000 | 993.54 |
1219968000000 | 995.22 |
1220227200000 | 983.54 |
1220313600000 | 976.31 |
1220400000000 | 968.28 |
1220486400000 | 944.42 |
1220572800000 | 929.97 |
1220832000000 | 945.08 |
1220918400000 | 913.96 |
1221004800000 | 917.31 |
1221091200000 | 922.22 |
1221177600000 | 936.13 |
1221436800000 | 908.64 |
1221523200000 | 901.9 |
1221609600000 | 880.51 |
1221696000000 | 891.9 |
1221782400000 | 926.39 |
1222041600000 | 904.12 |
1222128000000 | 903.79 |
1222214400000 | 898.74 |
1222300800000 | 916.72 |
1222387200000 | 915.46 |
1222646400000 | 865.3 |
1222732800000 | 871.96 |
1222819200000 | 869.41 |
1222905600000 | 837.61 |
1222992000000 | 834.82 |
1223251200000 | 796.26 |
1223337600000 | 779.53 |
1223424000000 | 758.34 |
1223510400000 | 723.19 |
1223596800000 | 681.92 |
1223856000000 | 757.31 |
1223942400000 | 768.61 |
1224028800000 | 716.23 |
1224115200000 | 714.64 |
1224201600000 | 726.37 |
1224460800000 | 758.34 |
1224547200000 | 742.52 |
1224633600000 | 699.47 |
1224720000000 | 710.95 |
1224806400000 | 686.63 |
1225065600000 | 654.08 |
1225152000000 | 704.12 |
1225238400000 | 722.63 |
1225324800000 | 743.25 |
1225411200000 | 745.02 |
1225670400000 | 761.49 |
1225756800000 | 789.42 |
1225843200000 | 769.3 |
1225929600000 | 734.72 |
1226016000000 | 749.74 |
1226275200000 | 752.99 |
1226361600000 | 731.52 |
1226448000000 | 706.39 |
1226534400000 | 738.6 |
1226620800000 | 718.48 |
1226880000000 | 706.71 |
1226966400000 | 707.66 |
1227052800000 | 682.58 |
1227139200000 | 650.12 |
1227225600000 | 662.32 |
1227484800000 | 701.31 |
1227571200000 | 712.94 |
1227657600000 | 718.46 |
1227744000000 | 718.06 |
1227830400000 | 721.97 |
1228089600000 | 679.49 |
1228176000000 | 693.79 |
1228262400000 | 705.98 |
1228348800000 | 689.02 |
1228435200000 | 692.48 |
1228694400000 | 723.58 |
1228780800000 | 708.62 |
1228867200000 | 716.8 |
1228953600000 | 709.37 |
1229040000000 | 710.1 |
1229299200000 | 709.36 |
1229385600000 | 726.48 |
1229472000000 | 741.56 |
1229558400000 | 744.26 |
1229644800000 | 731.66 |
1229904000000 | 723.28 |
1229990400000 | 717.33 |
1230508800000 | 726.85 |
1230595200000 | 740.08 |
1230854400000 | 768.86 |
1231113600000 | 765.68 |
1231200000000 | 757.73 |
1231286400000 | 742.51 |
1231372800000 | 749.31 |
1231459200000 | 738.48 |
1231718400000 | 713.16 |
1231804800000 | 704.5 |
1231891200000 | 687.84 |
1231977600000 | 686.23 |
1232064000000 | 693.37 |
1232323200000 | 688.11 |
1232409600000 | 666.63 |
1232496000000 | 681 |
1232582400000 | 675.87 |
1232668800000 | 671.52 |
1232928000000 | 687.21 |
1233014400000 | 693.96 |
1233100800000 | 703.95 |
1233187200000 | 693.55 |
1233273600000 | 676.48 |
1233532800000 | 668.51 |
1233619200000 | 680.34 |
1233705600000 | 683.97 |
1233792000000 | 682.05 |
1233878400000 | 693.9 |
1234137600000 | 697.27 |
1234224000000 | 678.43 |
1234310400000 | 671.92 |
1234396800000 | 663.84 |
1234483200000 | 668.49 |
1234742400000 | 664.8 |
1234828800000 | 639.11 |
1234915200000 | 628.41 |
1235001600000 | 630.6 |
1235088000000 | 617.2 |
1235347200000 | 608.71 |
1235433600000 | 620.28 |
1235520000000 | 613.65 |
1235606400000 | 612.94 |
1235692800000 | 610.14 |
1235952000000 | 584.24 |
1236038400000 | 574.78 |
1236124800000 | 586.27 |
1236211200000 | 569.54 |
1236297600000 | 567.2 |
1236556800000 | 555.01 |
1236643200000 | 577.4 |
1236729600000 | 575.16 |
1236816000000 | 582.12 |
1236902400000 | 587.09 |
1237161600000 | 596.09 |
1237248000000 | 608.52 |
1237334400000 | 613.38 |
1237420800000 | 627.78 |
1237507200000 | 616.99 |
1237766400000 | 643.15 |
1237852800000 | 642.42 |
1237939200000 | 640.72 |
1238025600000 | 652.09 |
1238112000000 | 637.19 |
1238371200000 | 616.37 |
1238457600000 | 621.91 |
1238544000000 | 628.16 |
1238630400000 | 649.4 |
1238716800000 | 648.3 |
1238976000000 | 643.47 |
1239062400000 | 636.43 |
1239148800000 | 640.41 |
1239235200000 | 657.52 |
1239667200000 | 647.4 |
1239753600000 | 653.27 |
1239840000000 | 662.49 |
1239926400000 | 664.6 |
1240185600000 | 643.98 |
1240272000000 | 651.23 |
1240358400000 | 653.15 |
1240444800000 | 654.05 |
1240531200000 | 660.01 |
1240790400000 | 657.15 |
1240876800000 | 654.08 |
1240963200000 | 670.66 |
1241049600000 | 675.73 |
1241395200000 | 699.12 |
1241481600000 | 695.46 |
1241568000000 | 699.87 |
1241654400000 | 694.29 |
1241740800000 | 701.8 |
1242000000000 | 699.46 |
1242086400000 | 699.51 |
1242172800000 | 685.37 |
1242259200000 | 684.06 |
1242345600000 | 686.5 |
1242604800000 | 687.42 |
1242691200000 | 698.12 |
1242777600000 | 702.6 |
1242864000000 | 684.07 |
1242950400000 | 690.36 |
1243209600000 | 690.87 |
1243296000000 | 704.77 |
1243382400000 | 697.8 |
1243468800000 | 698.21 |
1243555200000 | 709.81 |
1243814400000 | 723.58 |
1243900800000 | 728.37 |
1243987200000 | 715.92 |
1244073600000 | 716.6 |
1244160000000 | 709.48 |
1244419200000 | 705.95 |
1244505600000 | 713.42 |
1244592000000 | 715.35 |
1244678400000 | 720.89 |
1244764800000 | 723.02 |
1245024000000 | 709.64 |
1245110400000 | 707.33 |
1245196800000 | 699.2 |
1245283200000 | 701.25 |
1245369600000 | 706.94 |
1245628800000 | 694.02 |
1245715200000 | 694.1 |
1245801600000 | 706.12 |
1245888000000 | 712.03 |
1245974400000 | 717.05 |
1246233600000 | 720.12 |
1246320000000 | 715.8 |
1246406400000 | 721.68 |
1246492800000 | 706.72 |
1246579200000 | 704.87 |
1246838400000 | 702.4 |
1246924800000 | 693.39 |
1247011200000 | 689.49 |
1247097600000 | 687.03 |
1247184000000 | 689.03 |
1247443200000 | 696.61 |
1247529600000 | 701.6 |
1247616000000 | 718.25 |
1247702400000 | 722.8 |
1247788800000 | 723.95 |
1248048000000 | 738.35 |
1248134400000 | 743.54 |
1248220800000 | 742.33 |
1248307200000 | 755.13 |
1248393600000 | 754.35 |
1248652800000 | 759.56 |
1248739200000 | 756.64 |
1248825600000 | 753.63 |
1248912000000 | 763.07 |
1248998400000 | 763.57 |
1249257600000 | 777.62 |
1249344000000 | 781.58 |
1249430400000 | 775.53 |
1249516800000 | 770.54 |
1249603200000 | 776.17 |
1249862400000 | 773.36 |
1249948800000 | 767.77 |
1250035200000 | 774.81 |
1250121600000 | 780.74 |
1250208000000 | 775.24 |
1250467200000 | 755.33 |
1250553600000 | 759.76 |
1250640000000 | 765.03 |
1250726400000 | 774.06 |
1250812800000 | 784.98 |
1251072000000 | 789.17 |
1251158400000 | 791.69 |
1251244800000 | 788.83 |
1251331200000 | 788.16 |
1251417600000 | 795.31 |
1251676800000 | 786.28 |
1251763200000 | 777.8 |
1251849600000 | 770.42 |
1251936000000 | 779.2 |
1252022400000 | 786.66 |
1252281600000 | 794.02 |
1252368000000 | 799.75 |
1252454400000 | 805.28 |
1252540800000 | 814.52 |
1252627200000 | 818.93 |
1252886400000 | 819.24 |
1252972800000 | 821.61 |
1253059200000 | 827.36 |
1253145600000 | 828.6 |
1253232000000 | 829.65 |
1253491200000 | 823.57 |
1253577600000 | 831.23 |
1253664000000 | 827.16 |
1253750400000 | 817.97 |
1253836800000 | 814.21 |
1254096000000 | 824.87 |
1254182400000 | 817.09 |
1254268800000 | 819.05 |
1254355200000 | 806.85 |
1254441600000 | 797.6 |
1254700800000 | 804.72 |
1254787200000 | 815.81 |
1254873600000 | 811.55 |
1254960000000 | 817.3 |
1255046400000 | 818.48 |
1255305600000 | 817.93 |
1255392000000 | 812.57 |
1255478400000 | 823.98 |
1255564800000 | 825.34 |
1255651200000 | 820.98 |
1255910400000 | 831.39 |
1255996800000 | 832.86 |
1256083200000 | 829.57 |
1256169600000 | 827.75 |
1256256000000 | 811.58 |
1256515200000 | 809.86 |
1256601600000 | 801.1 |
1256688000000 | 794.57 |
1256774400000 | 802.03 |
1256860800000 | 792.02 |
1257120000000 | 794.59 |
1257206400000 | 795.63 |
1257292800000 | 801.96 |
1257379200000 | 816.68 |
1257465600000 | 818.13 |
1257724800000 | 830.49 |
1257811200000 | 830.65 |
1257897600000 | 835.02 |
1257984000000 | 827.78 |
1258070400000 | 833.26 |
1258329600000 | 846.96 |
1258416000000 | 844.81 |
1258502400000 | 846.67 |
1258588800000 | 832.08 |
1258675200000 | 832.35 |
1258934400000 | 844.95 |
1259020800000 | 842.45 |
1259107200000 | 850.39 |
1259193600000 | 840.96 |
1259280000000 | 839.48 |
1259539200000 | 845.92 |
1259625600000 | 858.35 |
1259712000000 | 861.02 |
1259798400000 | 862.07 |
1259884800000 | 861.01 |
1260144000000 | 865.35 |
1260230400000 | 859.84 |
1260316800000 | 861 |
1260403200000 | 865.28 |
1260489600000 | 866.15 |
1260748800000 | 870.55 |
1260835200000 | 866.34 |
1260921600000 | 870.33 |
1261008000000 | 855.53 |
1261094400000 | 853.11 |
1261353600000 | 859.52 |
1261440000000 | 858.71 |
1261526400000 | 865.05 |
1261958400000 | 871 |
1262044800000 | 875.43 |
1262131200000 | 865.99 |
1262563200000 | 877.07 |
1262649600000 | 879.73 |
1262736000000 | 874.52 |
1262822400000 | 871.64 |
1262908800000 | 877 |
1263168000000 | 887.71 |
1263254400000 | 882.54 |
1263340800000 | 881.28 |
1263427200000 | 877.69 |
1263513600000 | 868.88 |
1263772800000 | 871.98 |
1263859200000 | 876.38 |
1263945600000 | 864.14 |
1264032000000 | 853.93 |
1264118400000 | 842.99 |
1264377600000 | 846.18 |
1264464000000 | 839.29 |
1264550400000 | 839.42 |
1264636800000 | 827.67 |
1264723200000 | 821.18 |
1264982400000 | 829.5 |
1265068800000 | 837.91 |
1265155200000 | 833.06 |
1265241600000 | 815.73 |
1265328000000 | 811.56 |
1265587200000 | 806 |
1265673600000 | 810.42 |
1265760000000 | 809.11 |
1265846400000 | 812.72 |
1265932800000 | 814.52 |
1266192000000 | 813.29 |
1266278400000 | 823.36 |
1266364800000 | 832.02 |
1266451200000 | 832.86 |
1266537600000 | 830.59 |
1266796800000 | 835.91 |
1266883200000 | 831.44 |
1266969600000 | 834.25 |
1267056000000 | 829.03 |
1267142400000 | 836.66 |
1267401600000 | 840.41 |
1267488000000 | 846.14 |
1267574400000 | 851.29 |
1267660800000 | 852.55 |
1267747200000 | 858.27 |
1268006400000 | 861.04 |
1268092800000 | 861.16 |
1268179200000 | 864.49 |
1268265600000 | 866.43 |
1268352000000 | 871.87 |
1268611200000 | 868.8 |
1268697600000 | 877.8 |
1268784000000 | 878.01 |
1268870400000 | 875.51 |
1268956800000 | 871.24 |
1269216000000 | 871.69 |
1269302400000 | 879.93 |
1269388800000 | 869.41 |
1269475200000 | 873.19 |
1269561600000 | 871.77 |
1269820800000 | 879.83 |
1269907200000 | 878.41 |
1269993600000 | 879.7 |
1270080000000 | 887.62 |
1270512000000 | 894.82 |
1270598400000 | 889.24 |
1270684800000 | 892.36 |
1270771200000 | 899.66 |
1271030400000 | 905.2 |
1271116800000 | 901.37 |
1271203200000 | 909.46 |
1271289600000 | 912.84 |
1271376000000 | 899.86 |
1271635200000 | 898.81 |
1271721600000 | 910.3 |
1271808000000 | 906.44 |
1271894400000 | 903.17 |
1271980800000 | 908.46 |
1272240000000 | 912.52 |
1272326400000 | 897.83 |
1272412800000 | 888.51 |
1272499200000 | 899.81 |
1272585600000 | 895.42 |
1272844800000 | 902.18 |
1272931200000 | 880.8 |
1273017600000 | 867.28 |
1273104000000 | 847.79 |
1273190400000 | 832.54 |
1273449600000 | 868.71 |
1273536000000 | 864.03 |
1273622400000 | 880.1 |
1273708800000 | 873.38 |
1273795200000 | 855.48 |
1274054400000 | 852.17 |
1274140800000 | 852.16 |
1274227200000 | 836.53 |
1274313600000 | 812.75 |
1274400000000 | 820.76 |
1274659200000 | 809.61 |
1274745600000 | 802.88 |
1274832000000 | 809.28 |
1274918400000 | 824.91 |
1275004800000 | 828.79 |
1275264000000 | 826.87 |
1275350400000 | 824.48 |
1275436800000 | 831.57 |
1275523200000 | 843.94 |
1275609600000 | 819.02 |
1275868800000 | 806.1 |
1275955200000 | 811.65 |
1276041600000 | 820.51 |
1276128000000 | 842.84 |
1276214400000 | 844.44 |
1276473600000 | 849.95 |
1276560000000 | 863.64 |
1276646400000 | 867.29 |
1276732800000 | 869.87 |
1276819200000 | 872.41 |
1277078400000 | 876.97 |
1277164800000 | 860.18 |
1277251200000 | 854.63 |
1277337600000 | 845.59 |
1277424000000 | 845.83 |
1277683200000 | 855.22 |
1277769600000 | 827.85 |
1277856000000 | 824.31 |
1277942400000 | 827.97 |
1278028800000 | 827.29 |
1278288000000 | 823.39 |
1278374400000 | 835.13 |
1278460800000 | 850.41 |
1278547200000 | 857.81 |
1278633600000 | 860.63 |
1278892800000 | 862.05 |
1278979200000 | 868.54 |
1279065600000 | 869.67 |
1279152000000 | 874.76 |
1279238400000 | 858.97 |
1279497600000 | 861.17 |
1279584000000 | 862.75 |
1279670400000 | 861.62 |
1279756800000 | 880.11 |
1279843200000 | 883.96 |
1280102400000 | 891.83 |
1280188800000 | 894.03 |
1280275200000 | 896.13 |
1280361600000 | 893.06 |
1280448000000 | 893.05 |
1280707200000 | 913.51 |
1280793600000 | 912.8 |
1280880000000 | 914.68 |
1280966400000 | 917.9 |
1281052800000 | 916.55 |
1281312000000 | 921.29 |
1281398400000 | 912.04 |
1281484800000 | 889.75 |
1281571200000 | 882.69 |
1281657600000 | 880.56 |
1281916800000 | 884.58 |
1282003200000 | 894.49 |
1282089600000 | 896.58 |
1282176000000 | 889.4 |
1282262400000 | 877.65 |
1282521600000 | 874.09 |
1282608000000 | 870.05 |
1282694400000 | 866.21 |
1282780800000 | 872.21 |
1282867200000 | 880.77 |
1283126400000 | 876.49 |
1283212800000 | 878.66 |
1283299200000 | 901.51 |
1283385600000 | 906.95 |
1283472000000 | 911.88 |
1283731200000 | 915.84 |
1283817600000 | 909.52 |
1283904000000 | 914.61 |
1283990400000 | 919.89 |
1284076800000 | 920.1 |
1284336000000 | 927.4 |
1284422400000 | 924.61 |
1284508800000 | 926.33 |
1284595200000 | 920.81 |
1284681600000 | 920.3 |
1284940800000 | 931.32 |
1285027200000 | 931.3 |
1285113600000 | 934.74 |
1285200000000 | 925.52 |
1285286400000 | 943.28 |
1285545600000 | 942.69 |
1285632000000 | 943.17 |
1285718400000 | 942.05 |
1285804800000 | 941.18 |
1285891200000 | 942.97 |
1286150400000 | 936.76 |
1286236800000 | 954.53 |
1286323200000 | 952.17 |
1286409600000 | 957.77 |
1286496000000 | 960.27 |
1286755200000 | 960.88 |
1286841600000 | 952.59 |
1286928000000 | 969.12 |
1287014400000 | 971.31 |
1287100800000 | 968.9 |
1287360000000 | 971.71 |
1287446400000 | 961.22 |
1287532800000 | 972.92 |
1287619200000 | 975.03 |
1287705600000 | 968.59 |
1287964800000 | 975.02 |
1288051200000 | 970.71 |
1288137600000 | 962.69 |
1288224000000 | 968.46 |
1288310400000 | 975.01 |
1288569600000 | 976.92 |
1288656000000 | 984.79 |
1288742400000 | 982.72 |
1288828800000 | 999.67 |
1288915200000 | 992.81 |
1289174400000 | 988.86 |
1289260800000 | 992.81 |
1289347200000 | 984.54 |
1289433600000 | 985.29 |
1289520000000 | 977.37 |
1289779200000 | 978.08 |
1289865600000 | 966.06 |
1289952000000 | 964.93 |
1290038400000 | 977.17 |
1290124800000 | 980.82 |
1290384000000 | 977.33 |
1290470400000 | 963.21 |
1290556800000 | 973.03 |
1290643200000 | 971.91 |
1290729600000 | 963.31 |
1290988800000 | 957.58 |
1291075200000 | 955.31 |
1291161600000 | 967.71 |
1291248000000 | 980.02 |
1291334400000 | 988.96 |
1291593600000 | 985.29 |
1291680000000 | 990.47 |
1291766400000 | 981.32 |
1291852800000 | 982.84 |
1291939200000 | 989.69 |
1292198400000 | 996.97 |
1292284800000 | 999.39 |
1292371200000 | 999.8 |
1292457600000 | 994.56 |
1292544000000 | 992.88 |
1292803200000 | 995.04 |
1292889600000 | 1003.16 |
1292976000000 | 1004.47 |
1293062400000 | 1000.9 |
1293408000000 | 1005.89 |
1293494400000 | 1005.41 |
1293580800000 | 1004.71 |
1293667200000 | 1009.15 |
1294012800000 | 1016.26 |
1294099200000 | 1015.2 |
1294185600000 | 1009.48 |
1294272000000 | 1007.1 |
1294358400000 | 1011.08 |
1294617600000 | 1003.27 |
1294704000000 | 1002.08 |
1294790400000 | 1009.87 |
1294876800000 | 1018.05 |
1294963200000 | 1022.08 |
1295222400000 | 1017.61 |
1295308800000 | 1028.03 |
1295395200000 | 1024.61 |
1295481600000 | 1013.93 |
1295568000000 | 1021.36 |
1295827200000 | 1030.93 |
1295913600000 | 1029.34 |
1296000000000 | 1032.49 |
1296086400000 | 1034.44 |
1296172800000 | 1018.74 |
1296432000000 | 1024.96 |
1296518400000 | 1038.46 |
1296604800000 | 1038.1 |
1296691200000 | 1035.82 |
1296777600000 | 1034.22 |
1297036800000 | 1041.87 |
1297123200000 | 1045.31 |
1297209600000 | 1044.53 |
1297296000000 | 1043.65 |
1297382400000 | 1052.25 |
1297641600000 | 1049.79 |
1297728000000 | 1050.71 |
1297814400000 | 1054.68 |
1297900800000 | 1063.78 |
1297987200000 | 1066.83 |
1298246400000 | 1065.11 |
1298332800000 | 1056.32 |
1298419200000 | 1049.35 |
1298505600000 | 1047.97 |
1298592000000 | 1057.75 |
1298851200000 | 1070.15 |
1298937600000 | 1060.2 |
1299024000000 | 1061.81 |
1299110400000 | 1070.58 |
1299196800000 | 1067.66 |
1299456000000 | 1065.79 |
1299542400000 | 1068.81 |
1299628800000 | 1069.23 |
1299715200000 | 1050.9 |
1299801600000 | 1051.94 |
1300060800000 | 1038.33 |
1300147200000 | 1015.72 |
1300233600000 | 1009 |
1300320000000 | 1023.61 |
1300406400000 | 1028.74 |
1300665600000 | 1000 |
1300752000000 | 1016.59 |
1300838400000 | 1014.3 |
1300924800000 | 1022.7 |
1301011200000 | 1028.46 |
1301270400000 | 1023.29 |
1301356800000 | 1025.27 |
1301443200000 | 1034.59 |
1301529600000 | 1041.53 |
1301616000000 | 1053.41 |
1301875200000 | 1057.27 |
1301961600000 | 1051.44 |
1302048000000 | 1052.35 |
1302134400000 | 1049.69 |
1302220800000 | 1054.25 |
1302480000000 | 1052.66 |
1302566400000 | 1043.19 |
1302652800000 | 1046.48 |
1302739200000 | 1046.52 |
1302825600000 | 1051.32 |
1303084800000 | 1033.44 |
1303171200000 | 1039.41 |
1303257600000 | 1054.91 |
1303344000000 | 1062.04 |
1303776000000 | 1069.37 |
1303862400000 | 1074.22 |
1303948800000 | 1088.02 |
1304035200000 | 1094.36 |
1304294400000 | 1098.09 |
1304380800000 | 1094.06 |
1304467200000 | 1082.96 |
1304553600000 | 1086.94 |
1304640000000 | 1076.16 |
1304899200000 | 1081.57 |
1304985600000 | 1085.02 |
1305072000000 | 1082.86 |
1305158400000 | 1069.77 |
1305244800000 | 1068.86 |
1305504000000 | 1052.09 |
1305590400000 | 1049.87 |
1305676800000 | 1058.75 |
1305763200000 | 1065.38 |
1305849600000 | 1058.95 |
1306108800000 | 1044.64 |
1306195200000 | 1045.89 |
1306281600000 | 1049.67 |
1306368000000 | 1055.31 |
1306454400000 | 1062.92 |
1306713600000 | 1062.3599 |
1306800000000 | 1073.83 |
1306886400000 | 1056.24 |
1306972800000 | 1057.57 |
1307059200000 | 1052.42 |
1307318400000 | 1040.05 |
1307404800000 | 1045.88 |
1307491200000 | 1039.94 |
1307577600000 | 1043.51 |
1307664000000 | 1028.2 |
1307923200000 | 1029.79 |
1308009600000 | 1042.85 |
1308096000000 | 1023.62 |
1308182400000 | 1018.63 |
1308268800000 | 1027.38 |
1308528000000 | 1031.23 |
1308614400000 | 1046.48 |
1308700800000 | 1041.19 |
1308787200000 | 1032.17 |
1308873600000 | 1026.14 |
1309132800000 | 1034.09 |
1309219200000 | 1046.23 |
1309305600000 | 1057.93 |
1309392000000 | 1069.3699 |
1309478400000 | 1081.4 |
1309737600000 | 1082.42 |
1309824000000 | 1078.27 |
1309910400000 | 1075.56 |
1309996800000 | 1079.19 |
1310083200000 | 1069.6199 |
1310342400000 | 1050.67 |
1310428800000 | 1043.51 |
1310515200000 | 1053.2 |
1310601600000 | 1045.3699 |
1310688000000 | 1047.6199 |
1310947200000 | 1037.47 |
1311033600000 | 1050.16 |
1311120000000 | 1053.3599 |
1311206400000 | 1068.29 |
1311292800000 | 1066.3 |
1311552000000 | 1063.35 |
1311638400000 | 1062.35 |
1311724800000 | 1048.16 |
1311811200000 | 1039.71 |
1311897600000 | 1035.8599 |
1312156800000 | 1029.65 |
1312243200000 | 1008.44 |
1312329600000 | 1006.97 |
1312416000000 | 964.43 |
1312502400000 | 960.53 |
1312761600000 | 910.33 |
1312848000000 | 936.83 |
1312934400000 | 913.62 |
1313020800000 | 943.26 |
1313107200000 | 953.91 |
1313366400000 | 972.72 |
1313452800000 | 964.21 |
1313539200000 | 970.42 |
1313625600000 | 934.19 |
1313712000000 | 922.54 |
1313971200000 | 925.64 |
1314057600000 | 943.95 |
1314144000000 | 956.63 |
1314230400000 | 942.98 |
1314316800000 | 949.78 |
1314576000000 | 967.82 |
1314662400000 | 971.87 |
1314748800000 | 978.08 |
1314835200000 | 972.3 |
1314921600000 | 952.06 |
1315180800000 | 941.96 |
1315267200000 | 935.66 |
1315353600000 | 956.66 |
1315440000000 | 950.89 |
1315526400000 | 928.1 |
1315785600000 | 922.35 |
1315872000000 | 934.44 |
1315958400000 | 946.88 |
1316044800000 | 962.73 |
1316131200000 | 964.96 |
1316390400000 | 950.99 |
1316476800000 | 954.16 |
1316563200000 | 927.83 |
1316649600000 | 902.05 |
1316736000000 | 909.49 |
1316995200000 | 923.07 |
1317081600000 | 941.7 |
1317168000000 | 930.4 |
1317254400000 | 938.05 |
1317340800000 | 921.24 |
1317600000000 | 901.97 |
1317686400000 | 907.73 |
1317772800000 | 921.3 |
1317859200000 | 941.55 |
1317945600000 | 940.73 |
1318204800000 | 965.36 |
1318291200000 | 965.49 |
1318377600000 | 974.9 |
1318464000000 | 971.13 |
1318550400000 | 982.23 |
1318809600000 | 973.76 |
1318896000000 | 984.97 |
1318982400000 | 983.55 |
1319068800000 | 983.65 |
1319155200000 | 1003.02 |
1319414400000 | 1012.52 |
1319500800000 | 999.09 |
1319587200000 | 1005.8 |
1319673600000 | 1032.8599 |
1319760000000 | 1029.1199 |
1320019200000 | 1008.92 |
1320105600000 | 982.01 |
1320192000000 | 992.86 |
1320278400000 | 1008.2 |
1320364800000 | 1001.57 |
1320624000000 | 1003.2 |
1320710400000 | 1007.63 |
1320796800000 | 982.27 |
1320883200000 | 987.01 |
1320969600000 | 1008.44 |
1321228800000 | 998.63 |
1321315200000 | 997.39 |
1321401600000 | 987.47 |
1321488000000 | 980.48 |
1321574400000 | 982.51 |
1321833600000 | 963.38 |
1321920000000 | 959.46 |
1322006400000 | 941.16 |
1322092800000 | 938.45 |
1322179200000 | 937.35 |
1322438400000 | 960.6 |
1322524800000 | 965.86 |
1322611200000 | 999.84 |
1322697600000 | 998.17 |
1322784000000 | 998.83 |
1323043200000 | 1004.55 |
1323129600000 | 996.86 |
1323216000000 | 998.36 |
1323302400000 | 981.82 |
1323388800000 | 991.18 |
1323648000000 | 982.88 |
1323734400000 | 977.43 |
1323820800000 | 961.75 |
1323907200000 | 964.63 |
1323993600000 | 966.07 |
1324252800000 | 958.82 |
1324339200000 | 980.66 |
1324425600000 | 984.17 |
1324512000000 | 991.51 |
1324598400000 | 998.82 |
1324944000000 | 1000.23 |
1325030400000 | 989.02 |
1325116800000 | 997.69 |
1325203200000 | 1004.2 |
1325462400000 | 1007.32 |
1325548800000 | 1017.03 |
1325635200000 | 1016.9 |
1325721600000 | 1011.11 |
1325808000000 | 1004.97 |
1326067200000 | 1009.15 |
1326153600000 | 1018.98 |
1326240000000 | 1016.47 |
1326326400000 | 1017.7 |
1326412800000 | 1012.92 |
1326672000000 | 1013.22 |
1326758400000 | 1021.08 |
1326844800000 | 1021.14 |
1326931200000 | 1025.3599 |
1327017600000 | 1026.8 |
1327276800000 | 1028.26 |
1327363200000 | 1021.31 |
1327449600000 | 1029.3699 |
1327536000000 | 1038.52 |
1327622400000 | 1034.65 |
1327881600000 | 1031.76 |
1327968000000 | 1036.18 |
1328054400000 | 1046.78 |
1328140800000 | 1045.59 |
1328227200000 | 1055.76 |
1328486400000 | 1052.8 |
1328572800000 | 1057.19 |
1328659200000 | 1058.67 |
1328745600000 | 1056.69 |
1328832000000 | 1046.96 |
1329091200000 | 1053.34 |
1329177600000 | 1052.07 |
1329264000000 | 1049.59 |
1329350400000 | 1050.89 |
1329436800000 | 1056.88 |
1329696000000 | 1060.65 |
1329782400000 | 1060.76 |
1329868800000 | 1059.94 |
1329955200000 | 1062.34 |
1330041600000 | 1065.14 |
1330300800000 | 1064.75 |
1330387200000 | 1065.99 |
1330473600000 | 1066.27 |
1330560000000 | 1070.33 |
1330646400000 | 1068.28 |
1330905600000 | 1064.28 |
1330992000000 | 1047.15 |
1331078400000 | 1051.19 |
1331164800000 | 1065.13 |
1331251200000 | 1066.3699 |
1331510400000 | 1063.4 |
1331596800000 | 1076.57 |
1331683200000 | 1067.1099 |
1331769600000 | 1076 |
1331856000000 | 1077.8 |
1332115200000 | 1079.13 |
1332201600000 | 1073.14 |
1332288000000 | 1074.49 |
1332374400000 | 1070.8699 |
1332460800000 | 1073.13 |
1332720000000 | 1082.8 |
1332806400000 | 1082.8 |
1332892800000 | 1075.02 |
1332979200000 | 1070.8699 |
1333065600000 | 1075.39 |
1333324800000 | 1084.49 |
1333411200000 | 1080.3699 |
1333497600000 | 1069.03 |
1333584000000 | 1068.84 |
1334016000000 | 1046.19 |
1334102400000 | 1053.13 |
1334188800000 | 1066.1 |
1334275200000 | 1057.43 |
1334534400000 | 1060.13 |
1334620800000 | 1072.21 |
1334707200000 | 1070.45 |
1334793600000 | 1062.14 |
1334880000000 | 1069.77 |
1335139200000 | 1057.85 |
1335225600000 | 1071.17 |
1335312000000 | 1079.29 |
1335398400000 | 1087.88 |
1335484800000 | 1091.1 |
1335744000000 | 1091.24 |
1335916800000 | 1092.66 |
1336003200000 | 1088 |
1336089600000 | 1078.26 |
1336348800000 | 1078.3599 |
1336435200000 | 1071.8699 |
1336521600000 | 1061.66 |
1336608000000 | 1069.88 |
1336694400000 | 1069.76 |
1336953600000 | 1059.59 |
1337040000000 | 1055.16 |
1337126400000 | 1048.45 |
1337212800000 | 1038.51 |
1337299200000 | 1034.25 |
1337558400000 | 1040.6 |
1337644800000 | 1049.42 |
1337731200000 | 1039.29 |
1337817600000 | 1043.82 |
1337904000000 | 1042.72 |
1338163200000 | 1041.35 |
1338249600000 | 1047.9 |
1338336000000 | 1035.21 |
1338422400000 | 1036.96 |
1338508800000 | 1022.41 |
1338768000000 | 1024.35 |
1338854400000 | 1026.96 |
1338940800000 | 1040.63 |
1339027200000 | 1045.03 |
1339113600000 | 1044.01 |
1339372800000 | 1043.6 |
1339459200000 | 1049.2 |
1339545600000 | 1050.42 |
1339632000000 | 1056.01 |
1339718400000 | 1063.66 |
1339977600000 | 1068.16 |
1340064000000 | 1077.48 |
1340150400000 | 1078.09 |
1340236800000 | 1064.6199 |
1340323200000 | 1063.1199 |
1340582400000 | 1050.23 |
1340668800000 | 1054.43 |
1340755200000 | 1067 |
1340841600000 | 1070.22 |
1340928000000 | 1092.47 |
1341187200000 | 1120.09 |
1341273600000 | 1101.92 |
1341360000000 | 1101.73 |
1341446400000 | 1092.5 |
1341532800000 | 1087.72 |
1341792000000 | 1087.56 |
1341878400000 | 1086.5 |
1341964800000 | 1089.8 |
1342051200000 | 1081.3 |
1342137600000 | 1097.3599 |
1342396800000 | 1098.21 |
1342483200000 | 1103.85 |
1342569600000 | 1110.17 |
1342656000000 | 1115.2 |
1342742400000 | 1101.89 |
1343001600000 | 1087.04 |
1343088000000 | 1079.3 |
1343174400000 | 1080.69 |
1343260800000 | 1104.6099 |
1343347200000 | 1121.68 |
1343606400000 | 1126.93 |
1343692800000 | 1125.72 |
1343779200000 | 1125.64 |
1343865600000 | 1117.08 |
1343952000000 | 1134.35 |
1344211200000 | 1138.93 |
1344297600000 | 1140.88 |
1344384000000 | 1137.44 |
1344470400000 | 1136.66 |
1344556800000 | 1139.73 |
1344816000000 | 1136.81 |
1344902400000 | 1141.13 |
1344988800000 | 1141.19 |
1345075200000 | 1146.15 |
1345161600000 | 1146.7 |
1345420800000 | 1143.96 |
1345507200000 | 1145.95 |
1345593600000 | 1141.02 |
1345680000000 | 1139.24 |
1345766400000 | 1141.44 |
1346025600000 | 1141.16 |
1346112000000 | 1138.38 |
1346198400000 | 1138.47 |
1346284800000 | 1131.3 |
1346371200000 | 1132.6199 |
1346630400000 | 1132.97 |
1346716800000 | 1130.21 |
1346803200000 | 1127.41 |
1346889600000 | 1144.73 |
1346976000000 | 1151.64 |
1347235200000 | 1149.76 |
1347321600000 | 1153.31 |
1347408000000 | 1157.71 |
1347494400000 | 1166.7 |
1347580800000 | 1170.15 |
1347840000000 | 1165.22 |
1347926400000 | 1160 |
1348012800000 | 1161.31 |
1348099200000 | 1154.3599 |
1348185600000 | 1157.55 |
1348444800000 | 1161.46 |
1348531200000 | 1159.85 |
1348617600000 | 1148.47 |
1348704000000 | 1154.58 |
1348790400000 | 1149.72 |
1349049600000 | 1152.05 |
1349136000000 | 1156.6199 |
1349222400000 | 1160.93 |
1349308800000 | 1168.89 |
1349395200000 | 1173.03 |
1349654400000 | 1167.43 |
1349740800000 | 1153.34 |
1349827200000 | 1149.54 |
1349913600000 | 1149.01 |
1350000000000 | 1147.73 |
1350259200000 | 1149.79 |
1350345600000 | 1161.8699 |
1350432000000 | 1172.1099 |
1350518400000 | 1173.33 |
1350604800000 | 1162.6199 |
1350864000000 | 1160.18 |
1350950400000 | 1146.51 |
1351036800000 | 1143.91 |
1351123200000 | 1147.48 |
1351209600000 | 1151 |
1351468800000 | 1149.82 |
1351555200000 | 1151.23 |
1351641600000 | 1152.71 |
1351728000000 | 1156.77 |
1351814400000 | 1149.91 |
1352073600000 | 1143.46 |
1352160000000 | 1146.6199 |
1352246400000 | 1128.68 |
1352332800000 | 1120.6099 |
1352419200000 | 1116.83 |
1352678400000 | 1115.07 |
1352764800000 | 1113.33 |
1352851200000 | 1101.47 |
1352937600000 | 1096.16 |
1353024000000 | 1095.81 |
1353283200000 | 1113.31 |
1353369600000 | 1113.07 |
1353456000000 | 1113.9 |
1353542400000 | 1116.57 |
1353628800000 | 1126.56 |
1353888000000 | 1125.73 |
1353974400000 | 1125.43 |
1354060800000 | 1129.13 |
1354147200000 | 1138.13 |
1354233600000 | 1139.88 |
1354492800000 | 1137.07 |
1354579200000 | 1137.95 |
1354665600000 | 1143.1 |
1354752000000 | 1142.64 |
1354838400000 | 1144.19 |
1355097600000 | 1145.2 |
1355184000000 | 1150.02 |
1355270400000 | 1151.23 |
1355356800000 | 1147.95 |
1355443200000 | 1145.85 |
1355702400000 | 1156.84 |
1355788800000 | 1165.94 |
1355875200000 | 1164.29 |
1355961600000 | 1168.18 |
1356048000000 | 1158.4 |
1356566400000 | 1153.32 |
1356652800000 | 1146.74 |
1357084800000 | 1181.09 |
1357171200000 | 1179.63 |
1357257600000 | 1183.99 |
1357516800000 | 1179.31 |
1357603200000 | 1176.43 |
1357689600000 | 1179.19 |
1357776000000 | 1184.4 |
1357862400000 | 1184.26 |
1358121600000 | 1184.28 |
1358208000000 | 1186.8599 |
1358294400000 | 1183.54 |
1358380800000 | 1188.92 |
1358467200000 | 1191.48 |
1358726400000 | 1194.38 |
1358812800000 | 1197.32 |
1358899200000 | 1197.6199 |
1358985600000 | 1197.3699 |
1359072000000 | 1201.97 |
1359331200000 | 1201.16 |
1359417600000 | 1208.54 |
1359504000000 | 1203.17 |
1359590400000 | 1198.3 |
1359676800000 | 1207.71 |
1359936000000 | 1197.45 |
1360022400000 | 1201.5 |
1360108800000 | 1203.34 |
1360195200000 | 1204.08 |
1360281600000 | 1207.73 |
1360540800000 | 1206.26 |
1360627200000 | 1214.03 |
1360713600000 | 1216.92 |
1360800000000 | 1209.41 |
1360886400000 | 1208.8699 |
1361145600000 | 1210.69 |
1361232000000 | 1219.6099 |
1361318400000 | 1213.57 |
1361404800000 | 1199.76 |
1361491200000 | 1208.31 |
1361750400000 | 1198.6 |
1361836800000 | 1198.01 |
1361923200000 | 1210.44 |
1362009600000 | 1214.3699 |
1362096000000 | 1212.97 |
1362355200000 | 1223.94 |
1362441600000 | 1232.14 |
1362528000000 | 1230.84 |
1362614400000 | 1227.08 |
1362700800000 | 1231.49 |
1362960000000 | 1237.89 |
1363046400000 | 1233.6099 |
1363132800000 | 1230.55 |
1363219200000 | 1239.76 |
1363305600000 | 1244.35 |
1363564800000 | 1235.55 |
1363651200000 | 1236.65 |
1363737600000 | 1246.55 |
1363824000000 | 1242.92 |
1363910400000 | 1249.84 |
1364169600000 | 1246.21 |
1364256000000 | 1253.8 |
1364342400000 | 1253.6099 |
1364428800000 | 1262.13 |
1364860800000 | 1261.82 |
1364947200000 | 1256.33 |
1365033600000 | 1257.02 |
1365120000000 | 1259.56 |
1365379200000 | 1264.6 |
1365465600000 | 1266.8 |
1365552000000 | 1281.21 |
1365638400000 | 1288.85 |
1365724800000 | 1288.5 |
1365984000000 | 1270.35 |
1366070400000 | 1276.05 |
1366156800000 | 1264.47 |
1366243200000 | 1264.28 |
1366329600000 | 1273.77 |
1366588800000 | 1277.85 |
1366675200000 | 1288.55 |
1366761600000 | 1285.33 |
1366848000000 | 1291.6199 |
1366934400000 | 1291.79 |
1367193600000 | 1299.31 |
1367280000000 | 1306.17 |
1367452800000 | 1303.8 |
1367539200000 | 1310.6099 |
1367798400000 | 1307.03 |
1367884800000 | 1319.93 |
1367971200000 | 1326.57 |
1368057600000 | 1315.88 |
1368144000000 | 1315.81 |
1368403200000 | 1314.4 |
1368489600000 | 1322.82 |
1368576000000 | 1329.33 |
1368662400000 | 1322.78 |
1368748800000 | 1324.71 |
1369008000000 | 1324.34 |
1369094400000 | 1324.45 |
1369180800000 | 1314.92 |
1369267200000 | 1300.25 |
1369353600000 | 1298.71 |
1369612800000 | 1296.17 |
1369699200000 | 1291.04 |
1369785600000 | 1279.51 |
1369872000000 | 1274.89 |
1369958400000 | 1260.2 |
1370217600000 | 1258.57 |
1370304000000 | 1262.67 |
1370390400000 | 1242.39 |
1370476800000 | 1250.9 |
1370563200000 | 1261.04 |
1370822400000 | 1260.7 |
1370908800000 | 1252.27 |
1370995200000 | 1251.09 |
1371081600000 | 1258.96 |
1371168000000 | 1262.98 |
1371427200000 | 1268.76 |
1371513600000 | 1274.78 |
1371600000000 | 1263 |
1371686400000 | 1221.8 |
1371772800000 | 1221.6199 |
1372032000000 | 1209.28 |
1372118400000 | 1220.24 |
1372204800000 | 1235.24 |
1372291200000 | 1243.19 |
1372377600000 | 1250.98 |
1372636800000 | 1251.53 |
1372723200000 | 1252.48 |
1372809600000 | 1250.47 |
1372896000000 | 1256.3699 |
1372982400000 | 1254.56 |
1373241600000 | 1261.42 |
1373328000000 | 1272.72 |
1373414400000 | 1274.76 |
1373500800000 | 1296.98 |
1373587200000 | 1297.3 |
1373846400000 | 1299.04 |
1373932800000 | 1299.97 |
1374019200000 | 1300.35 |
1374105600000 | 1307.6199 |
1374192000000 | 1311.73 |
1374451200000 | 1314.8699 |
1374537600000 | 1315.1 |
1374624000000 | 1308.2 |
1374710400000 | 1308.15 |
1374796800000 | 1304.97 |
1375056000000 | 1300.98 |
1375142400000 | 1300.16 |
1375228800000 | 1300.83 |
1375315200000 | 1318.35 |
1375401600000 | 1322.19 |
1375660800000 | 1317.35 |
1375747200000 | 1313.1099 |
1375833600000 | 1309.33 |
1375920000000 | 1313.4 |
1376006400000 | 1309.54 |
1376265600000 | 1306.69 |
1376352000000 | 1305.33 |
1376438400000 | 1299.3599 |
1376524800000 | 1285.59 |
1376611200000 | 1285.69 |
1376870400000 | 1274.9 |
1376956800000 | 1275.66 |
1377043200000 | 1264.44 |
1377129600000 | 1270.32 |
1377216000000 | 1278.1099 |
1377475200000 | 1270.06 |
1377561600000 | 1260.76 |
1377648000000 | 1260.74 |
1377734400000 | 1262.58 |
1377820800000 | 1256.41 |
1378080000000 | 1262.41 |
1378166400000 | 1264.01 |
1378252800000 | 1270.88 |
1378339200000 | 1270.69 |
1378425600000 | 1275.9 |
1378684800000 | 1285.85 |
1378771200000 | 1299.27 |
1378857600000 | 1302.8599 |
1378944000000 | 1302.93 |
1379030400000 | 1305.18 |
1379289600000 | 1315.92 |
1379376000000 | 1318.1099 |
1379462400000 | 1327.78 |
1379548800000 | 1339.8599 |
1379635200000 | 1329.83 |
1379894400000 | 1329.92 |
1379980800000 | 1327.96 |
1380067200000 | 1322 |
1380153600000 | 1325.69 |
1380240000000 | 1325.39 |
1380499200000 | 1319.48 |
1380585600000 | 1328.85 |
1380672000000 | 1327.9 |
1380758400000 | 1319.39 |
1380844800000 | 1323.23 |
1381104000000 | 1320.73 |
1381190400000 | 1314.4 |
1381276800000 | 1316.5 |
1381363200000 | 1338.16 |
1381449600000 | 1344.81 |
1381708800000 | 1345.34 |
1381795200000 | 1341.55 |
1381881600000 | 1350.33 |
1381968000000 | 1358.38 |
1382054400000 | 1364.77 |
1382313600000 | 1368.69 |
1382400000000 | 1377.84 |
1382486400000 | 1374.67 |
1382572800000 | 1376.3 |
1382659200000 | 1376.41 |
1382918400000 | 1378.51 |
1383004800000 | 1381.15 |
1383091200000 | 1375.9 |
1383177600000 | 1373.74 |
1383264000000 | 1373.94 |
1383523200000 | 1376.15 |
1383609600000 | 1366.17 |
1383696000000 | 1374.27 |
1383782400000 | 1359.3599 |
1383868800000 | 1360.33 |
1384128000000 | 1359.93 |
1384214400000 | 1359.65 |
1384300800000 | 1360.1 |
1384387200000 | 1367.96 |
1384473600000 | 1375.05 |
1384732800000 | 1378.8699 |
1384819200000 | 1370.16 |
1384905600000 | 1361.38 |
1384992000000 | 1361.47 |
1385078400000 | 1374.15 |
1385337600000 | 1376.52 |
1385424000000 | 1372.64 |
1385510400000 | 1372.26 |
1385596800000 | 1373.65 |
1385683200000 | 1374.21 |
1385942400000 | 1367.4 |
1386028800000 | 1360.56 |
1386115200000 | 1351.47 |
1386201600000 | 1349.24 |
1386288000000 | 1360.25 |
1386547200000 | 1363.31 |
1386633600000 | 1359.26 |
1386720000000 | 1346.5 |
1386806400000 | 1341.45 |
1386892800000 | 1341.83 |
1387152000000 | 1350.04 |
1387238400000 | 1346.9 |
1387324800000 | 1363.24 |
1387411200000 | 1367.35 |
1387497600000 | 1369.46 |
1387756800000 | 1377.9 |
1388102400000 | 1390.18 |
1388361600000 | 1394.7 |
1388620800000 | 1384.77 |
1388707200000 | 1383.72 |
1388966400000 | 1379.22 |
1389052800000 | 1385.81 |
1389139200000 | 1381.14 |
1389225600000 | 1378.79 |
1389312000000 | 1390.9 |
1389571200000 | 1381.83 |
1389657600000 | 1385.43 |
1389744000000 | 1393.33 |
1389830400000 | 1389.65 |
1389916800000 | 1391.47 |
1390176000000 | 1391.9 |
1390262400000 | 1391.6199 |
1390348800000 | 1396.4 |
1390435200000 | 1393.97 |
1390521600000 | 1371.1 |
1390780800000 | 1365.74 |
1390867200000 | 1370.4 |
1390953600000 | 1367.67 |
1391040000000 | 1379.53 |
1391126400000 | 1381.35 |
1391385600000 | 1362.74 |
1391472000000 | 1362.3 |
1391558400000 | 1360.68 |
1391644800000 | 1374.79 |
1391731200000 | 1388.32 |
1391990400000 | 1389.03 |
1392076800000 | 1401.6199 |
1392163200000 | 1407.23 |
1392249600000 | 1409.94 |
1392336000000 | 1418 |
1392595200000 | 1421.09 |
1392681600000 | 1422.92 |
1392768000000 | 1414.95 |
1392854400000 | 1419.3599 |
1392940800000 | 1420.33 |
1393200000000 | 1421.96 |
1393286400000 | 1419.67 |
1393372800000 | 1412.55 |
1393459200000 | 1417.77 |
1393545600000 | 1424.98 |
1393804800000 | 1413.29 |
1393891200000 | 1429.73 |
1393977600000 | 1432.96 |
1394064000000 | 1440.89 |
1394150400000 | 1439.19 |
1394409600000 | 1434.1199 |
1394496000000 | 1434.68 |
1394582400000 | 1433.88 |
1394668800000 | 1429.1 |
1394755200000 | 1422.43 |
1395014400000 | 1429.44 |
1395100800000 | 1435.63 |
1395187200000 | 1426.46 |
1395273600000 | 1423.76 |
1395360000000 | 1423.65 |
1395619200000 | 1423.97 |
1395705600000 | 1428.2 |
1395792000000 | 1426.8699 |
1395878400000 | 1429.13 |
1395964800000 | 1437.9 |
1396224000000 | 1448.8599 |
1396310400000 | 1450.97 |
1396396800000 | 1455.68 |
1396483200000 | 1456.64 |
1396569600000 | 1453.5 |
1396828800000 | 1441.8599 |
1396915200000 | 1446.84 |
1397001600000 | 1450.73 |
1397088000000 | 1441.39 |
1397174400000 | 1430.07 |
1397433600000 | 1435.39 |
1397520000000 | 1439.01 |
1397606400000 | 1457.51 |
1397692800000 | 1459.93 |
1398124800000 | 1471.24 |
1398211200000 | 1465.22 |
1398297600000 | 1466.01 |
1398384000000 | 1463.33 |
1398643200000 | 1471.02 |
1398729600000 | 1476.44 |
1398816000000 | 1483.55 |
1398902400000 | 1487.56 |
1398988800000 | 1483.93 |
1399248000000 | 1487.54 |
1399334400000 | 1486.02 |
1399420800000 | 1493.07 |
1399507200000 | 1496.47 |
1399593600000 | 1492.74 |
1399852800000 | 1496.08 |
1399939200000 | 1494.68 |
1400025600000 | 1496.22 |
1400112000000 | 1492.94 |
1400198400000 | 1497.04 |
1400457600000 | 1497.99 |
1400544000000 | 1492.96 |
1400630400000 | 1499.67 |
1400716800000 | 1505.06 |
1400803200000 | 1508.18 |
1401062400000 | 1511.52 |
1401148800000 | 1512.09 |
1401235200000 | 1514.77 |
1401321600000 | 1519.09 |
1401408000000 | 1523.03 |
1401667200000 | 1527.5 |
1401753600000 | 1523.92 |
1401840000000 | 1523.64 |
1401926400000 | 1531.79 |
1402012800000 | 1538.35 |
1402272000000 | 1540.24 |
1402358400000 | 1537.85 |
1402444800000 | 1532.51 |
1402531200000 | 1532.23 |
1402617600000 | 1536.19 |
1402876800000 | 1541.23 |
1402963200000 | 1540.46 |
1403049600000 | 1550.31 |
1403136000000 | 1564.38 |
1403222400000 | 1560.31 |
1403481600000 | 1556.96 |
1403568000000 | 1553.08 |
1403654400000 | 1555.54 |
1403740800000 | 1559.6099 |
1403827200000 | 1564.5 |
1404086400000 | 1569.1099 |
1404172800000 | 1574.1199 |
1404259200000 | 1572.8699 |
1404345600000 | 1573.94 |
1404432000000 | 1575.08 |
1404691200000 | 1568.27 |
1404777600000 | 1562.47 |
1404864000000 | 1570.28 |
1404950400000 | 1563.66 |
1405036800000 | 1568.08 |
1405296000000 | 1573.3699 |
1405382400000 | 1574.6199 |
1405468800000 | 1584.15 |
1405555200000 | 1572.58 |
1405641600000 | 1585.7 |
1405900800000 | 1581.79 |
1405987200000 | 1594.91 |
1406073600000 | 1595.66 |
1406160000000 | 1595.26 |
1406246400000 | 1585.94 |
1406505600000 | 1587.48 |
1406592000000 | 1590.17 |
1406678400000 | 1579.69 |
1406764800000 | 1555.73 |
1406851200000 | 1544.59 |
1407110400000 | 1545.68 |
1407196800000 | 1534.82 |
1407283200000 | 1524.02 |
1407369600000 | 1520.24 |
1407456000000 | 1527.85 |
1407715200000 | 1538.99 |
1407801600000 | 1540.8599 |
1407888000000 | 1547.59 |
1407974400000 | 1559.95 |
1408060800000 | 1564.08 |
1408320000000 | 1568.98 |
1408406400000 | 1573.59 |
1408492800000 | 1578.82 |
1408579200000 | 1581.23 |
1408665600000 | 1574.38 |
1408924800000 | 1581.93 |
1409011200000 | 1580.58 |
1409097600000 | 1586.02 |
1409184000000 | 1586.31 |
1409270400000 | 1592.27 |
1409529600000 | 1591.64 |
1409616000000 | 1591.18 |
1409702400000 | 1599.15 |
1409788800000 | 1599.02 |
1409875200000 | 1605.78 |
1410134400000 | 1598.8 |
1410220800000 | 1589.89 |
1410307200000 | 1587.85 |
1410393600000 | 1591.41 |
1410480000000 | 1577.73 |
1410739200000 | 1576.42 |
1410825600000 | 1582.91 |
1410912000000 | 1587.93 |
1410998400000 | 1587.85 |
1411084800000 | 1589.33 |
1411344000000 | 1575.8599 |
1411430400000 | 1564.3 |
1411516800000 | 1566.33 |
1411603200000 | 1551.04 |
1411689600000 | 1556.81 |
1411948800000 | 1555.28 |
1412035200000 | 1554.66 |
1412121600000 | 1540.15 |
1412208000000 | 1534.56 |
1412294400000 | 1544.91 |
1412553600000 | 1546.6 |
1412640000000 | 1533.8 |
1412726400000 | 1543.8699 |
1412812800000 | 1521.65 |
1412899200000 | 1498.1099 |
1413158400000 | 1489.13 |
1413244800000 | 1486.73 |
1413331200000 | 1478.28 |
1413417600000 | 1481.32 |
1413504000000 | 1500.29 |
1413763200000 | 1513.53 |
1413849600000 | 1531.7 |
1413936000000 | 1528.03 |
1414022400000 | 1540.54 |
1414108800000 | 1551.67 |
1414368000000 | 1553.68 |
1414454400000 | 1571.79 |
1414540800000 | 1573.03 |
1414627200000 | 1574.03 |
1414713600000 | 1590.65 |
1414972800000 | 1580.71 |
1415059200000 | 1574.69 |
1415145600000 | 1586.13 |
1415232000000 | 1580.64 |
1415318400000 | 1584.38 |
1415577600000 | 1586.94 |
1415664000000 | 1588.45 |
1415750400000 | 1586.26 |
1415836800000 | 1585.6099 |
1415923200000 | 1585.82 |
1416182400000 | 1585.55 |
1416268800000 | 1594.59 |
1416355200000 | 1594.58 |
1416441600000 | 1590.93 |
1416528000000 | 1597.04 |
1416787200000 | 1599.15 |
1416873600000 | 1607.44 |
1416960000000 | 1618.33 |
1417046400000 | 1616.54 |
1417132800000 | 1601.08 |
1417392000000 | 1586.6199 |
1417478400000 | 1593.33 |
1417564800000 | 1596.28 |
1417651200000 | 1590.6 |
1417737600000 | 1585.13 |
1417996800000 | 1568.16 |
1418083200000 | 1563.9 |
1418169600000 | 1542 |
1418256000000 | 1547.32 |
1418342400000 | 1528.64 |
1418601600000 | 1517.23 |
1418688000000 | 1526.14 |
1418774400000 | 1542.49 |
1418860800000 | 1572.15 |
1418947200000 | 1581.22 |
1419206400000 | 1589.99 |
1419292800000 | 1596.89 |
1419379200000 | 1601.26 |
1419811200000 | 1615.14 |
1419897600000 | 1603.17 |
1419984000000 | 1591.47 |
1420156800000 | 1587.2 |
1420416000000 | 1550.34 |
1420502400000 | 1533.96 |
1420588800000 | 1534.46 |
1420675200000 | 1561.58 |
1420761600000 | 1553.83 |
1421020800000 | 1547.6099 |
1421107200000 | 1549.95 |
1421193600000 | 1548.21 |
1421280000000 | 1553.68 |
1421366400000 | 1567.1099 |
1421625600000 | 1570.57 |
1421712000000 | 1573.67 |
1421798400000 | 1582.88 |
1421884800000 | 1595.43 |
1421971200000 | 1588.63 |
1422230400000 | 1594.13 |
1422316800000 | 1598.43 |
1422403200000 | 1584.19 |
1422489600000 | 1584.57 |
1422576000000 | 1567.35 |
1422835200000 | 1583.44 |
1422921600000 | 1604.63 |
1423008000000 | 1606.32 |
1423094400000 | 1619.45 |
1423180800000 | 1602.6199 |
1423440000000 | 1590.44 |
1423526400000 | 1604.52 |
1423612800000 | 1597.79 |
1423699200000 | 1612.92 |
1423785600000 | 1614.91 |
1424044800000 | 1613.77 |
1424131200000 | 1616.46 |
1424217600000 | 1619.59 |
1424304000000 | 1615.18 |
1424390400000 | 1618.21 |
1424649600000 | 1620.2 |
1424736000000 | 1626.58 |
1424822400000 | 1627.51 |
1424908800000 | 1615.51 |
1424995200000 | 1618.05 |
1425254400000 | 1615.9 |
1425340800000 | 1612 |
1425427200000 | 1605.51 |
1425513600000 | 1608.68 |
1425600000000 | 1586.23 |
1425859200000 | 1580.7 |
1425945600000 | 1558.9 |
1426032000000 | 1554.35 |
1426118400000 | 1572.8 |
1426204800000 | 1561.59 |
1426464000000 | 1578.26 |
1426550400000 | 1581.23 |
1426636800000 | 1599.02 |
1426723200000 | 1594.52 |
1426809600000 | 1609.8599 |
1427068800000 | 1606.03 |
1427155200000 | 1598.64 |
1427241600000 | 1590.5 |
1427328000000 | 1575.2 |
1427414400000 | 1572.74 |
1427673600000 | 1577.54 |
1427760000000 | 1565.71 |
1427846400000 | 1569.6199 |
1427932800000 | 1582.42 |
1428364800000 | 1595.71 |
1428451200000 | 1600.3 |
1428537600000 | 1606.35 |
1428624000000 | 1613.09 |
1428883200000 | 1599.94 |
1428969600000 | 1606.14 |
1429056000000 | 1609.95 |
1429142400000 | 1613.47 |
1429228800000 | 1604.3699 |
1429488000000 | 1614.91 |
1429574400000 | 1613.8699 |
1429660800000 | 1619.18 |
1429747200000 | 1629.24 |
1429833600000 | 1642.33 |
1430092800000 | 1638.95 |
1430179200000 | 1644.72 |
1430265600000 | 1636.78 |
1430352000000 | 1613.7 |
1430438400000 | 1621.3699 |
1430697600000 | 1624.72 |
1430784000000 | 1604.85 |
1430870400000 | 1601.55 |
1430956800000 | 1596.53 |
1431043200000 | 1613.88 |
1431302400000 | 1607.32 |
1431388800000 | 1604.08 |
1431475200000 | 1598.6 |
1431561600000 | 1601.14 |
1431648000000 | 1616.93 |
1431907200000 | 1616.7 |
1431993600000 | 1612.45 |
1432080000000 | 1616.72 |
1432166400000 | 1624.74 |
1432252800000 | 1620.28 |
1432512000000 | 1620.03 |
1432598400000 | 1608.6099 |
1432684800000 | 1614.39 |
1432771200000 | 1603.1099 |
1432857600000 | 1596.17 |
1433116800000 | 1595.02 |
1433203200000 | 1595.44 |
1433289600000 | 1593.67 |
1433376000000 | 1579.29 |
1433462400000 | 1569.48 |
1433721600000 | 1559.24 |
1433808000000 | 1560.3699 |
1433894400000 | 1572 |
1433980800000 | 1577.89 |
1434067200000 | 1571.56 |
1434326400000 | 1566.85 |
1434412800000 | 1568.59 |
1434499200000 | 1573.25 |
1434585600000 | 1592.02 |
1434672000000 | 1585.71 |
1434931200000 | 1609.67 |
1435017600000 | 1606.24 |
1435104000000 | 1593.7 |
1435190400000 | 1587.63 |
1435276800000 | 1583.25 |
1435536000000 | 1557.06 |
1435622400000 | 1557.05 |
1435708800000 | 1566.1 |
1435795200000 | 1573.45 |
1435881600000 | 1569.49 |
1436140800000 | 1555.55 |
1436227200000 | 1560.42 |
1436313600000 | 1545.71 |
1436400000000 | 1548.28 |
1436486400000 | 1571.82 |
1436745600000 | 1579.07 |
1436832000000 | 1582.98 |
1436918400000 | 1587.1 |
1437004800000 | 1599.17 |
1437091200000 | 1595.91 |
1437350400000 | 1591.69 |
1437436800000 | 1586.45 |
1437523200000 | 1575.78 |
1437609600000 | 1562.04 |
1437696000000 | 1556.64 |
1437955200000 | 1551.06 |
1438041600000 | 1566 |
1438128000000 | 1579.83 |
1438214400000 | 1576.6099 |
1438300800000 | 1583.39 |
1438560000000 | 1581.52 |
1438646400000 | 1580.27 |
1438732800000 | 1566.84 |
1438819200000 | 1560.66 |
1438905600000 | 1555.89 |
1439164800000 | 1570.38 |
1439251200000 | 1559.29 |
1439337600000 | 1568.1099 |
1439424000000 | 1563.35 |
1439510400000 | 1567.02 |
1439769600000 | 1578.01 |
1439856000000 | 1569.45 |
1439942400000 | 1559.6099 |
1440028800000 | 1538.21 |
1440115200000 | 1507.8 |
1440374400000 | 1445.96 |
1440460800000 | 1431.77 |
1440547200000 | 1452.45 |
1440633600000 | 1484.6099 |
1440720000000 | 1492.44 |
1440979200000 | 1480.02 |
1441065600000 | 1443.6099 |
1441152000000 | 1449.2 |
1441238400000 | 1458.63 |
1441324800000 | 1440.8699 |
1441584000000 | 1442.85 |
1441670400000 | 1464.56 |
1441756800000 | 1467.79 |
1441843200000 | 1457.49 |
1441929600000 | 1449.26 |
1442188800000 | 1444.3 |
1442275200000 | 1453.59 |
1442361600000 | 1473.35 |
1442448000000 | 1480.71 |
1442534400000 | 1468.48 |
1442793600000 | 1470.19 |
1442880000000 | 1450.47 |
1442966400000 | 1439.8 |
1443052800000 | 1436.53 |
1443139200000 | 1447.6099 |
1443398400000 | 1420.88 |
1443484800000 | 1404.78 |
1443571200000 | 1437.1 |
1443657600000 | 1449.52 |
1443744000000 | 1470.24 |
1444003200000 | 1498.78 |
1444089600000 | 1501.73 |
1444176000000 | 1515.22 |
1444262400000 | 1526.75 |
1444348800000 | 1530.18 |
1444608000000 | 1528.29 |
1444694400000 | 1517.32 |
1444780800000 | 1510.43 |
1444867200000 | 1533.1199 |
1444953600000 | 1533.57 |
1445212800000 | 1527.08 |
1445299200000 | 1537.77 |
1445385600000 | 1530.66 |
1445472000000 | 1537.66 |
1445558400000 | 1538.08 |
1445817600000 | 1529.99 |
1445904000000 | 1511.59 |
1445990400000 | 1521.92 |
1446076800000 | 1517.27 |
1446163200000 | 1517.99 |
1446422400000 | 1515.15 |
1446508800000 | 1517.71 |
1446595200000 | 1509.88 |
1446681600000 | 1505.01 |
1446768000000 | 1484.66 |
1447027200000 | 1482.29 |
1447113600000 | 1482.15 |
1447200000000 | 1485.1 |
1447286400000 | 1474.8 |
1447372800000 | 1462.3 |
1447632000000 | 1474.1199 |
1447718400000 | 1476.69 |
1447804800000 | 1491.1199 |
1447891200000 | 1504.91 |
1447977600000 | 1504.5 |
1448236800000 | 1492.89 |
1448323200000 | 1486.65 |
1448409600000 | 1484.3599 |
1448496000000 | 1490.1099 |
1448582400000 | 1486.03 |
1448841600000 | 1478.67 |
1448928000000 | 1489.04 |
1449014400000 | 1466.5 |
1449100800000 | 1446.1099 |
1449187200000 | 1442.2 |
1449446400000 | 1427.05 |
1449532800000 | 1410.71 |
1449619200000 | 1416.74 |
1449705600000 | 1415.45 |
1449792000000 | 1396.1 |
1450051200000 | 1388.29 |
1450137600000 | 1397.17 |
1450224000000 | 1417.67 |
1450310400000 | 1406.59 |
1450396800000 | 1390.56 |
1450656000000 | 1390.91 |
1450742400000 | 1403.5 |
1450828800000 | 1424.09 |
1450915200000 | 1425.3599 |
1451260800000 | 1422.22 |
1451347200000 | 1431.53 |
1451433600000 | 1425.66 |
1451520000000 | 1422.67 |
1451865600000 | 1405.2 |
1451952000000 | 1407.06 |
1452038400000 | 1388.84 |
1452124800000 | 1367.63 |
1452211200000 | 1366.92 |
1452470400000 | 1362.72 |
1452556800000 | 1357.38 |
1452643200000 | 1344.64 |
1452729600000 | 1355.01 |
1452816000000 | 1334.01 |
1453075200000 | 1328.34 |
1453161600000 | 1336.3599 |
1453248000000 | 1308.7 |
1453334400000 | 1318.08 |
1453420800000 | 1359.34 |
1453680000000 | 1344.59 |
1453766400000 | 1357.32 |
1453852800000 | 1358.26 |
1453939200000 | 1371.65 |
1454025600000 | 1397.53 |
1454284800000 | 1409.48 |
1454371200000 | 1392.85 |
1454457600000 | 1416.69 |
1454544000000 | 1429.69 |
1454630400000 | 1417.41 |
1454889600000 | 1402.21 |
1454976000000 | 1397.26 |
1455062400000 | 1380.68 |
1455148800000 | 1371.1 |
1455235200000 | 1374.99 |
1455494400000 | 1392.3699 |
1455580800000 | 1402.63 |
1455667200000 | 1415.54 |
1455753600000 | 1422.13 |
1455840000000 | 1415.88 |
1456099200000 | 1435.29 |
1456185600000 | 1417.04 |
1456272000000 | 1416.14 |
1456358400000 | 1431.6199 |
1456444800000 | 1425.85 |
1456704000000 | 1423.46 |
1456790400000 | 1438.84 |
1456876800000 | 1443.21 |
1456963200000 | 1452.53 |
1457049600000 | 1457.81 |
1457308800000 | 1458.7 |
1457395200000 | 1446.04 |
1457481600000 | 1456.05 |
1457568000000 | 1450.67 |
1457654400000 | 1472.09 |
1457913600000 | 1472.76 |
1458000000000 | 1467.58 |
1458086400000 | 1475.57 |
1458172800000 | 1505.97 |
1458259200000 | 1501.64 |
1458518400000 | 1497.24 |
1458604800000 | 1496.02 |
1458691200000 | 1484.69 |
1458777600000 | 1485.46 |
1459209600000 | 1497.22 |
1459296000000 | 1513.47 |
1459382400000 | 1510.06 |
1459468800000 | 1495.82 |
1459728000000 | 1497.55 |
1459814400000 | 1476.27 |
1459900800000 | 1484.89 |
1459987200000 | 1485.23 |
1460073600000 | 1499.67 |
1460332800000 | 1500.33 |
1460419200000 | 1506.93 |
1460505600000 | 1518.22 |
1460592000000 | 1523.95 |
1460678400000 | 1524.59 |
1460937600000 | 1529.19 |
1461024000000 | 1545.6099 |
1461110400000 | 1537.3 |
1461196800000 | 1528.23 |
1461283200000 | 1532.55 |
1461542400000 | 1527.6 |
1461628800000 | 1534.7 |
1461715200000 | 1539.29 |
1461801600000 | 1539.71 |
1461888000000 | 1539.17 |
1462147200000 | 1544.01 |
1462233600000 | 1533.5 |
1462320000000 | 1524.98 |
1462406400000 | 1521.76 |
1462492800000 | 1522.88 |
1462752000000 | 1517.5 |
1462838400000 | 1534.58 |
1462924800000 | 1529.94 |
1463011200000 | 1530.81 |
1463097600000 | 1515.92 |
1463356800000 | 1520.66 |
1463443200000 | 1515.55 |
1463529600000 | 1504.2 |
1463616000000 | 1492.95 |
1463702400000 | 1507.17 |
1463961600000 | 1498.1 |
1464048000000 | 1506.64 |
1464134400000 | 1514.53 |
1464220800000 | 1520.01 |
1464307200000 | 1523.69 |
1464566400000 | 1522.35 |
1464652800000 | 1525.33 |
1464739200000 | 1522.78 |
1464825600000 | 1522.8599 |
1464912000000 | 1541.33 |
1465171200000 | 1547.18 |
1465257600000 | 1554.32 |
1465344000000 | 1561.13 |
1465430400000 | 1556.63 |
1465516800000 | 1538.72 |
1465776000000 | 1523.45 |
1465862400000 | 1513.07 |
1465948800000 | 1512.92 |
1466035200000 | 1511.26 |
1466121600000 | 1518.6 |
1466380800000 | 1540.4 |
1466467200000 | 1544.02 |
1466553600000 | 1543.95 |
1466640000000 | 1559.27 |
1466726400000 | 1497.59 |
1466985600000 | 1490.19 |
1467072000000 | 1513.6199 |
1467158400000 | 1545.29 |
1467244800000 | 1565.28 |
1467331200000 | 1569.17 |
1467590400000 | 1576.66 |
1467676800000 | 1565.67 |
1467763200000 | 1564.33 |
1467849600000 | 1565.8699 |
1467936000000 | 1575.97 |
1468195200000 | 1586.59 |
1468281600000 | 1591.15 |
1468368000000 | 1598.94 |
1468454400000 | 1604.75 |
1468540800000 | 1601.67 |
1468800000000 | 1604.52 |
1468886400000 | 1603.63 |
1468972800000 | 1609.97 |
1469059200000 | 1604.13 |
1469145600000 | 1606.8699 |
1469404800000 | 1603.06 |
1469491200000 | 1604.96 |
1469577600000 | 1594.3699 |
1469664000000 | 1599.53 |
1469750400000 | 1612.33 |
1470009600000 | 1606.3699 |
1470096000000 | 1595.82 |
1470182400000 | 1592.46 |
1470268800000 | 1591.96 |
1470355200000 | 1588.26 |
1470614400000 | 1590.3699 |
1470700800000 | 1595.25 |
1470787200000 | 1596.79 |
1470873600000 | 1604.55 |
1470960000000 | 1603.9 |
1471219200000 | 1602.32 |
1471305600000 | 1594.14 |
1471392000000 | 1597.46 |
1471478400000 | 1605.56 |
1471564800000 | 1590.57 |
1471824000000 | 1594.13 |
1471910400000 | 1599.79 |
1471996800000 | 1593.6 |
1472083200000 | 1589.13 |
1472169600000 | 1584.26 |
1472428800000 | 1581.45 |
1472515200000 | 1573.96 |
1472601600000 | 1568.89 |
1472688000000 | 1575.07 |
1472774400000 | 1590.22 |
1473033600000 | 1595.54 |
1473120000000 | 1612.25 |
1473206400000 | 1617.27 |
1473292800000 | 1622.66 |
1473379200000 | 1581.82 |
1473638400000 | 1587.59 |
1473724800000 | 1565.42 |
1473811200000 | 1567.19 |
1473897600000 | 1575.01 |
1473984000000 | 1574.45 |
1474243200000 | 1583.58 |
1474329600000 | 1582.45 |
1474416000000 | 1604.66 |
1474502400000 | 1620.5 |
1474588800000 | 1614.32 |
1474848000000 | 1603.38 |
1474934400000 | 1603.16 |
1475020800000 | 1610.76 |
1475107200000 | 1607.6099 |
1475193600000 | 1606.54 |
1475452800000 | 1602.02 |
1475539200000 | 1586.99 |
1475625600000 | 1581.18 |
1475712000000 | 1572.8599 |
1475798400000 | 1563.3 |
1476057600000 | 1568.66 |
1476144000000 | 1553.79 |
1476230400000 | 1552.96 |
1476316800000 | 1556.97 |
1476403200000 | 1560.65 |
1476662400000 | 1559.23 |
1476748800000 | 1569.6 |
1476835200000 | 1577.6199 |
1476921600000 | 1564.13 |
1477008000000 | 1558.85 |
1477267200000 | 1562.84 |
1477353600000 | 1561.14 |
1477440000000 | 1554.46 |
1477526400000 | 1546.54 |
1477612800000 | 1546.1199 |
1477872000000 | 1550.4 |
1477958400000 | 1539.3699 |
1478044800000 | 1528.16 |
1478131200000 | 1522.83 |
1478217600000 | 1517.29 |
1478476800000 | 1536.03 |
1478563200000 | 1544.98 |
1478649600000 | 1537.07 |
1478736000000 | 1528.45 |
1478822400000 | 1519.49 |
1479081600000 | 1513.31 |
1479168000000 | 1523.69 |
1479254400000 | 1521.21 |
1479340800000 | 1535.83 |
1479427200000 | 1528.95 |
1479686400000 | 1542.98 |
1479772800000 | 1550.46 |
1479859200000 | 1543.67 |
1479945600000 | 1543.51 |
1480032000000 | 1553.81 |
1480291200000 | 1554.48 |
1480377600000 | 1561.52 |
1480464000000 | 1553.77 |
1480550400000 | 1545.29 |
1480636800000 | 1540.82 |
1480896000000 | 1541.29 |
1480982400000 | 1546.18 |
1481068800000 | 1564.5 |
1481155200000 | 1562.08 |
1481241600000 | 1565.08 |
1481500800000 | 1568.6099 |
1481587200000 | 1586.35 |
1481673600000 | 1575.59 |
1481760000000 | 1564.43 |
1481846400000 | 1569.34 |
1482105600000 | 1575.93 |
1482192000000 | 1579.47 |
1482278400000 | 1580.78 |
1482364800000 | 1582.8699 |
1482451200000 | 1583.29 |
1482796800000 | 1584.2 |
1482883200000 | 1574.33 |
1482969600000 | 1582.15 |
1483056000000 | 1576.02 |
1483315200000 | 1577.24 |
1483401600000 | 1575.09 |
1483488000000 | 1592.66 |
1483574400000 | 1606.14 |
1483660800000 | 1609.16 |
1483920000000 | 1602.05 |
1484006400000 | 1599.7 |
1484092800000 | 1604.96 |
1484179200000 | 1614.54 |
1484265600000 | 1621.13 |
1484524800000 | 1618.48 |
1484611200000 | 1623.64 |
1484697600000 | 1620.2 |
1484784000000 | 1623.22 |
1484870400000 | 1631.07 |
1485129600000 | 1631.4 |
1485216000000 | 1631.82 |
1485302400000 | 1635.3599 |
1485388800000 | 1641.89 |
1485475200000 | 1637.35 |
1485734400000 | 1629.81 |
1485820800000 | 1632.49 |
1485907200000 | 1628.79 |
1485993600000 | 1630.6 |
1486080000000 | 1638.8 |
1486339200000 | 1627.03 |
1486425600000 | 1628.26 |
1486512000000 | 1637.65 |
1486598400000 | 1637.81 |
1486684800000 | 1645.8599 |
1486944000000 | 1651.3 |
1487030400000 | 1645.47 |
1487116800000 | 1648.75 |
1487203200000 | 1649.01 |
1487289600000 | 1649.04 |
1487548800000 | 1652.1 |
1487635200000 | 1657.1 |
1487721600000 | 1655.78 |
1487808000000 | 1655.39 |
1487894400000 | 1658.48 |
1488153600000 | 1660.8599 |
1488240000000 | 1657.55 |
1488326400000 | 1658.38 |
1488412800000 | 1656.01 |
1488499200000 | 1652.85 |
1488758400000 | 1658.56 |
1488844800000 | 1655.55 |
1488931200000 | 1640.55 |
1489017600000 | 1640.06 |
1489104000000 | 1648.4 |
1489363200000 | 1654.17 |
1489449600000 | 1644.5 |
1489536000000 | 1656.6199 |
1489622400000 | 1664.41 |
1489708800000 | 1665.65 |
1489968000000 | 1661.49 |
1490054400000 | 1659.04 |
1490140800000 | 1660.56 |
1490227200000 | 1663.73 |
1490313600000 | 1668.66 |
1490572800000 | 1668.33 |
1490659200000 | 1677.64 |
1490745600000 | 1675.65 |
1490832000000 | 1675.58 |
1490918400000 | 1674.33 |
1491177600000 | 1673.91 |
1491264000000 | 1681.1 |
1491350400000 | 1681.1 |
1491436800000 | 1688.68 |
1491523200000 | 1686.42 |
1491782400000 | 1688.35 |
1491868800000 | 1687.09 |
1491955200000 | 1686.54 |
1492041600000 | 1679.72 |
1492473600000 | 1682.87 |
1492560000000 | 1677.55 |
1492646400000 | 1685.83 |
1492732800000 | 1688.53 |
1492992000000 | 1702.92 |
1493078400000 | 1708.83 |
1493164800000 | 1705.03 |
1493251200000 | 1711.71 |
1493337600000 | 1705.04 |
1493596800000 | 1705.47 |
1493683200000 | 1708.86 |
1493769600000 | 1697.69 |
1493856000000 | 1690.89 |
1493942400000 | 1709.14 |
1494201600000 | 1710.07 |
1494288000000 | 1704.03 |
1494374400000 | 1707.78 |
1494460800000 | 1700.2 |
1494547200000 | 1704.07 |
1494806400000 | 1710.82 |
1494892800000 | 1710.82 |
1494979200000 | 1695.11 |
1495065600000 | 1700.16 |
1495152000000 | 1709.92 |
1495411200000 | 1723.67 |
1495497600000 | 1730.87 |
1495584000000 | 1735.31 |
1495670400000 | 1746.7 |
1495756800000 | 1747.89 |
1496016000000 | 1748.17 |
1496102400000 | 1748.17 |
1496188800000 | 1756.22 |
1496275200000 | 1767.12 |
1496361600000 | 1773.31 |
1496620800000 | 1768.88 |
1496707200000 | 1766.5 |
1496793600000 | 1764.99 |
1496880000000 | 1754.27 |
1496966400000 | 1748.88 |
1497225600000 | 1750.24 |
1497312000000 | 1761.75 |
1497398400000 | 1761.31 |
1497484800000 | 1758.68 |
1497571200000 | 1768.97 |
1497830400000 | 1771.15 |
1497916800000 | 1744.88 |
1498003200000 | 1741.23 |
1498089600000 | 1740.15 |
1498176000000 | 1743.75 |
1498435200000 | 1750 |
1498521600000 | 1740.78 |
1498608000000 | 1753.73 |
1498694400000 | 1738.26 |
1498780800000 | 1736.28 |
1499040000000 | 1731.78 |
1499126400000 | 1731.67 |
1499212800000 | 1727.25 |
1499299200000 | 1723.37 |
1499385600000 | 1724.24 |
1499644800000 | 1726.77 |
1499731200000 | 1725.49 |
1499817600000 | 1739.32 |
1499904000000 | 1743.24 |
1499990400000 | 1756.33 |
1500249600000 | 1756.22 |
1500336000000 | 1760.25 |
1500422400000 | 1762.36 |
1500508800000 | 1769.12 |
1500595200000 | 1770.61 |
1500854400000 | 1760.31 |
1500940800000 | 1759.7 |
1501027200000 | 1756.62 |
1501113600000 | 1762.7 |
1501200000000 | 1763.77 |
1501459200000 | 1775.51 |
1501545600000 | 1783.85 |
1501632000000 | 1780.56 |
1501718400000 | 1779.87 |
1501804800000 | 1773.89 |
1502064000000 | 1774.86 |
1502150400000 | 1774.47 |
1502236800000 | 1778.05 |
1502323200000 | 1771.82 |
1502409600000 | 1769.6 |
1502668800000 | 1783.24 |
1502755200000 | 1775.7 |
1502841600000 | 1778.79 |
1502928000000 | 1761.37 |
1503014400000 | 1763.52 |
1503273600000 | 1768.91 |
1503360000000 | 1780.41 |
1503446400000 | 1776.61 |
1503532800000 | 1771.6 |
1503619200000 | 1774.85 |
1503878400000 | 1777.4 |
1503964800000 | 1777.85 |
1504051200000 | 1779.39 |
1504137600000 | 1787.98 |
1504224000000 | 1790.32 |
1504483200000 | 1787.43 |
1504569600000 | 1784.27 |
1504656000000 | 1792.02 |
1504742400000 | 1786.36 |
1504828800000 | 1788.35 |
1505088000000 | 1792.47 |
1505174400000 | 1788.3 |
1505260800000 | 1780.59 |
1505347200000 | 1778.63 |
1505433600000 | 1779.85 |
1505692800000 | 1775.01 |
1505779200000 | 1778.26 |
1505865600000 | 1783.79 |
1505952000000 | 1771.45 |
1506038400000 | 1774.04 |
1506297600000 | 1777.36 |
1506384000000 | 1772.87 |
1506470400000 | 1774.38 |
1506556800000 | 1768.48 |
1506643200000 | 1774.49 |
1506902400000 | 1768.67 |
1506988800000 | 1770.01 |
1507075200000 | 1767.14 |
1507161600000 | 1768.05 |
1507248000000 | 1761.48 |
1507507200000 | 1762.55 |
1507593600000 | 1766.24 |
1507680000000 | 1772.53 |
1507766400000 | 1767.84 |
1507852800000 | 1766.99 |
1508112000000 | 1767.8 |
1508198400000 | 1764.45 |
1508284800000 | 1762.54 |
1508371200000 | 1774.22 |
1508457600000 | 1772.02 |
1508716800000 | 1762.8 |
1508803200000 | 1761.13 |
1508889600000 | 1745.93 |
1508976000000 | 1744.82 |
1509062400000 | 1749.53 |
1509321600000 | 1754.7 |
1509408000000 | 1754.21 |
1509494400000 | 1754.14 |
1509580800000 | 1751.48 |
1509667200000 | 1746.16 |
1509926400000 | 1751.6 |
1510012800000 | 1759.77 |
1510099200000 | 1760.77 |
1510185600000 | 1758.16 |
1510272000000 | 1755.01 |
1510531200000 | 1753.25 |
1510617600000 | 1746.81 |
1510704000000 | 1739.04 |
1510790400000 | 1744.86 |
1510876800000 | 1733.44 |
1511136000000 | 1732.8 |
1511222400000 | 1741.47 |
1511308800000 | 1745.07 |
1511395200000 | 1747.88 |
1511481600000 | 1749.26 |
1511740800000 | 1742.67 |
1511827200000 | 1750.12 |
1511913600000 | 1766.91 |
1512000000000 | 1784.61 |
1512086400000 | 1784.38 |
1512345600000 | 1801 |
1512432000000 | 1794.14 |
1512518400000 | 1784.73 |
1512604800000 | 1787.61 |
1512691200000 | 1790.64 |
1512950400000 | 1800.05 |
1513036800000 | 1798.31 |
1513123200000 | 1797.32 |
1513209600000 | 1796.12 |
1513296000000 | 1794.45 |
1513555200000 | 1800.9 |
1513641600000 | 1787.71 |
1513728000000 | 1786.6 |
1513814400000 | 1796.69 |
1513900800000 | 1799.13 |
1514332800000 | 1801.66 |
1514419200000 | 1805.47 |
1514505600000 | 1804.56 |
1514851200000 | 1822 |
1514937600000 | 1819.94 |
1515024000000 | 1827.82 |
1515110400000 | 1837.33 |
1515369600000 | 1839.57 |
1515456000000 | 1836.78 |
1515542400000 | 1825.34 |
1515628800000 | 1836.45 |
1515715200000 | 1835.69 |
1515974400000 | 1842.38 |
1516060800000 | 1835.42 |
1516147200000 | 1836.24 |
1516233600000 | 1830.97 |
1516320000000 | 1837.25 |
1516579200000 | 1846.05 |
1516665600000 | 1847.88 |
1516752000000 | 1851.58 |
1516838400000 | 1844.45 |
1516924800000 | 1849.45 |
1517184000000 | 1833.89 |
1517270400000 | 1825.8 |
1517356800000 | 1831.03 |
1517443200000 | 1818.62 |
1517529600000 | 1793.41 |
1517788800000 | 1744.27 |
1517875200000 | 1736.69 |
1517961600000 | 1738.94 |
1518048000000 | 1698.3 |
1518134400000 | 1699.42 |
1518393600000 | 1716.72 |
1518480000000 | 1717.31 |
1518566400000 | 1730.8 |
1518652800000 | 1748.69 |
1518739200000 | 1755.87 |
1518998400000 | 1755.26 |
1519084800000 | 1741.26 |
1519171200000 | 1732.84 |
1519257600000 | 1729.6 |
1519344000000 | 1755.28 |
1519603200000 | 1763.27 |
1519689600000 | 1731.4 |
1519776000000 | 1705.06 |
1519862400000 | 1696.77 |
1519948800000 | 1690.36 |
1520208000000 | 1709.52 |
1520294400000 | 1710.93 |
1520380800000 | 1702.94 |
1520467200000 | 1713.48 |
1520553600000 | 1731.26 |
1520812800000 | 1738.88 |
1520899200000 | 1733.58 |
1520985600000 | 1723.59 |
1521072000000 | 1714.49 |
1521158400000 | 1719.14 |
1521417600000 | 1702.84 |
1521504000000 | 1692.91 |
1521590400000 | 1696.96 |
1521676800000 | 1674.88 |
1521763200000 | 1656.1 |
1522022400000 | 1666.03 |
1522108800000 | 1671.17 |
1522195200000 | 1674.18 |
1522281600000 | 1687.27 |
1522713600000 | 1676.43 |
1522800000000 | 1684.3 |
1522886400000 | 1701.19 |
1522972800000 | 1687.73 |
1523232000000 | 1695.27 |
1523318400000 | 1699.22 |
1523404800000 | 1694.5 |
1523491200000 | 1690.79 |
1523577600000 | 1694.66 |
1523836800000 | 1713.07 |
1523923200000 | 1718.81 |
1524009600000 | 1731.05 |
1524096000000 | 1726.22 |
1524182400000 | 1712.28 |
1524441600000 | 1713.03 |
1524528000000 | 1701.42 |
1524614400000 | 1710.6 |
1524700800000 | 1711.2 |
1524787200000 | 1709.09 |
1525046400000 | 1704.01 |
1525132800000 | 1703.96 |
1525219200000 | 1697.22 |
1525305600000 | 1696.4 |
1525392000000 | 1714.61 |
1525651200000 | 1722.05 |
1525737600000 | 1702.28 |
1525824000000 | 1708.65 |
1525910400000 | 1719.92 |
1525996800000 | 1728.33 |
1526256000000 | 1728.86 |
1526342400000 | 1715.38 |
1526428800000 | 1710.39 |
1526515200000 | 1709.65 |
1526601600000 | 1711.46 |
1526860800000 | 1712.07 |
1526947200000 | 1711.97 |
1527033600000 | 1710.74 |
1527120000000 | 1710.28 |
1527206400000 | 1710.39 |
1527465600000 | 1706.67 |
1527552000000 | 1696.43 |
1527638400000 | 1711.47 |
1527724800000 | 1703.38 |
1527811200000 | 1704.06 |
1528070400000 | 1705.95 |
1528156800000 | 1697.33 |
1528243200000 | 1705.57 |
1528329600000 | 1707.59 |
1528416000000 | 1708.5 |
1528675200000 | 1717.86 |
1528761600000 | 1727.7 |
1528848000000 | 1720.29 |
1528934400000 | 1736.87 |
1529020800000 | 1736.76 |
1529280000000 | 1727.53 |
1529366400000 | 1718.83 |
1529452800000 | 1726.4 |
1529539200000 | 1713.63 |
1529625600000 | 1731.58 |
1529884800000 | 1717.96 |
1529971200000 | 1721.84 |
1530057600000 | 1714.44 |
1530144000000 | 1714.26 |
1530230400000 | 1724.56 |
1530489600000 | 1720.65 |
1530576000000 | 1728.05 |
1530662400000 | 1733.74 |
1530748800000 | 1739.98 |
1530835200000 | 1757.88 |
1531094400000 | 1757.51 |
1531180800000 | 1754.58 |
1531267200000 | 1746.84 |
1531353600000 | 1755.16 |
1531440000000 | 1756.98 |
1531699200000 | 1750.85 |
1531785600000 | 1744.72 |
1531872000000 | 1747.99 |
1531958400000 | 1754.25 |
1532044800000 | 1754.46 |
1532304000000 | 1755.15 |
1532390400000 | 1747.05 |
1532476800000 | 1756.86 |
1532563200000 | 1777.65 |
1532649600000 | 1783.38 |
1532908800000 | 1784.81 |
1532995200000 | 1794.43 |
1533081600000 | 1780.46 |
1533168000000 | 1775.46 |
1533254400000 | 1787.99 |
1533513600000 | 1788.09 |
1533600000000 | 1792.89 |
1533686400000 | 1790.56 |
1533772800000 | 1796.76 |
1533859200000 | 1782.66 |
1534118400000 | 1774.26 |
1534204800000 | 1785.8 |
1534291200000 | 1774.01 |
1534377600000 | 1782.98 |
1534464000000 | 1790.53 |
1534723200000 | 1789.84 |
1534809600000 | 1793.97 |
1534896000000 | 1788.37 |
1534982400000 | 1782.21 |
1535068800000 | 1790.33 |
1535328000000 | 1798.93 |
1535414400000 | 1794.27 |
1535500800000 | 1795.68 |
1535587200000 | 1792.45 |
1535673600000 | 1786.55 |
1535932800000 | 1783.13 |
1536019200000 | 1776.07 |
1536105600000 | 1778.5 |
1536192000000 | 1776.84 |
1536278400000 | 1774.79 |
1536537600000 | 1781.94 |
1536624000000 | 1785.11 |
1536710400000 | 1785.86 |
1536796800000 | 1795.7 |
1536883200000 | 1792.3 |
1537142400000 | 1798.97 |
1537228800000 | 1820.85 |
1537315200000 | 1807.11 |
1537401600000 | 1813.25 |
1537488000000 | 1820.41 |
1537747200000 | 1795.26 |
1537833600000 | 1789.84 |
1537920000000 | 1785.4 |
1538006400000 | 1786.07 |
1538092800000 | 1787.1 |
1538352000000 | 1792.62 |
1538438400000 | 1794.7 |
1538524800000 | 1789.27 |
1538611200000 | 1784.75 |
1538697600000 | 1784.07 |
1538956800000 | 1788.81 |
1539043200000 | 1787.55 |
1539129600000 | 1756.74 |
1539216000000 | 1722.45 |
1539302400000 | 1729.1 |
1539561600000 | 1734.75 |
1539648000000 | 1762.09 |
1539734400000 | 1756.62 |
1539820800000 | 1748.03 |
1539907200000 | 1756.71 |
1540166400000 | 1745.42 |
1540252800000 | 1720.59 |
1540339200000 | 1709.84 |
1540425600000 | 1712.09 |
1540512000000 | 1694.75 |
1540771200000 | 1703.26 |
1540857600000 | 1730.03 |
1540944000000 | 1737.2 |
1541030400000 | 1738.16 |
1541116800000 | 1733.4 |
1541376000000 | 1743.97 |
1541462400000 | 1750.99 |
1541548800000 | 1777.38 |
1541635200000 | 1774.82 |
1541721600000 | 1766.62 |
1541980800000 | 1754.81 |
1542067200000 | 1750.67 |
1542153600000 | 1752.64 |
1542240000000 | 1758.33 |
1542326400000 | 1772.57 |
1542585600000 | 1771.99 |
1542672000000 | 1740.69 |
1542758400000 | 1747.16 |
1542844800000 | 1749.25 |
1542931200000 | 1744.89 |
1543190400000 | 1753.83 |
1543276800000 | 1762.77 |
1543363200000 | 1776.44 |
1543449600000 | 1782.2 |
1543536000000 | 1788.96 |
1543795200000 | 1798.72 |
1543881600000 | 1771.9 |
1543968000000 | 1770.71 |
1544054400000 | 1756.02 |
1544140800000 | 1749.59 |
1544400000000 | 1736.03 |
1544486400000 | 1737.22 |
1544572800000 | 1749.02 |
1544659200000 | 1748.03 |
1544745600000 | 1729.79 |
1545004800000 | 1709.94 |
1545091200000 | 1692.39 |
1545177600000 | 1685.85 |
1545264000000 | 1669.09 |
1545350400000 | 1647.14 |
1545609600000 | 1608.09 |
1545868800000 | 1648.48 |
1545955200000 | 1656.66 |
1546214400000 | 1662.16 |
1546387200000 | 1661.22 |
1546473600000 | 1661.01 |
1546560000000 | 1699.47 |
1546819200000 | 1705.36 |
1546905600000 | 1727.62 |
1546992000000 | 1735.16 |
1547078400000 | 1750.87 |
1547164800000 | 1747.58 |
1547424000000 | 1743.85 |
1547510400000 | 1749.41 |
1547596800000 | 1751.64 |
1547683200000 | 1757.59 |
1547769600000 | 1774.35 |
1548028800000 | 1773.15 |
1548115200000 | 1756.72 |
1548201600000 | 1765.4 |
1548288000000 | 1774.53 |
1548374400000 | 1780.2 |
1548633600000 | 1773.61 |
1548720000000 | 1787.72 |
1548806400000 | 1790.25 |
1548892800000 | 1814.24 |
1548979200000 | 1818.41 |
1549238400000 | 1820.94 |
1549324800000 | 1829.93 |
1549411200000 | 1822.9 |
1549497600000 | 1823.57 |
1549584000000 | 1819.5 |
1549843200000 | 1816.35 |
1549929600000 | 1830.44 |
1550016000000 | 1831.56 |
1550102400000 | 1832.44 |
1550188800000 | 1847.89 |
1550448000000 | 1852.96 |
1550534400000 | 1861.55 |
1550620800000 | 1871.88 |
1550707200000 | 1876.07 |
1550793600000 | 1881.43 |
1551052800000 | 1877.99 |
1551139200000 | 1877.57 |
1551225600000 | 1879.74 |
1551312000000 | 1876.31 |
1551398400000 | 1881.23 |
1551657600000 | 1874.9 |
1551744000000 | 1872.33 |
1551830400000 | 1870.99 |
1551916800000 | 1872.99 |
1552003200000 | 1866.28 |
1552262400000 | 1885.32 |
1552348800000 | 1892.43 |
1552435200000 | 1899.27 |
1552521600000 | 1901.04 |
1552608000000 | 1908.6 |
1552867200000 | 1915.39 |
1552953600000 | 1904.41 |
1553040000000 | 1900.4 |
1553126400000 | 1915.39 |
1553212800000 | 1905.11 |
1553472000000 | 1899.8 |
1553558400000 | 1916.21 |
1553644800000 | 1917.95 |
1553731200000 | 1914.42 |
1553817600000 | 1917.44 |
1554076800000 | 1929.29 |
1554163200000 | 1923.91 |
1554249600000 | 1929.09 |
1554336000000 | 1921.43 |
1554422400000 | 1927.01 |
1554681600000 | 1929.17 |
1554768000000 | 1923.83 |
1554854400000 | 1926.04 |
1554940800000 | 1927.56 |
1555027200000 | 1937.89 |
1555286400000 | 1938.88 |
1555372800000 | 1934.74 |
1555459200000 | 1942.41 |
1555545600000 | 1947.41 |
1555977600000 | 1951.43 |
1556064000000 | 1952.22 |
1556150400000 | 1957.38 |
1556236800000 | 1965.25 |
1556496000000 | 1962.78 |
1556582400000 | 1970.12 |
1556668800000 | 1962.84 |
1556755200000 | 1950.5 |
1556841600000 | 1966.07 |
1557100800000 | 1957.76 |
1557187200000 | 1946.28 |
1557273600000 | 1937.05 |
1557360000000 | 1933.47 |
1557446400000 | 1948.19 |
1557705600000 | 1937.92 |
1557792000000 | 1947.62 |
1557878400000 | 1948.57 |
1557964800000 | 1965.22 |
1558051200000 | 1968.58 |
1558310400000 | 1964.71 |
1558396800000 | 1972.1 |
1558483200000 | 1968.15 |
1558569600000 | 1955.4 |
1558656000000 | 1962.02 |
1558915200000 | 1966.45 |
1559001600000 | 1954.29 |
1559088000000 | 1933.7 |
1559174400000 | 1935.36 |
1559260800000 | 1931.1 |
1559520000000 | 1938.44 |
1559606400000 | 1955.91 |
1559692800000 | 1974.83 |
1559779200000 | 1978.66 |
1559865600000 | 1991.75 |
1560124800000 | 1986.77 |
1560211200000 | 1982.9 |
1560297600000 | 1986.15 |
1560384000000 | 1979.95 |
1560470400000 | 1984.69 |
1560729600000 | 1976.99 |
1560816000000 | 1989.5 |
1560902400000 | 1998.8 |
1560988800000 | 2019.43 |
1561075200000 | 2017.49 |
1561334400000 | 2013.87 |
1561420800000 | 2000.35 |
1561507200000 | 1983.22 |
1561593600000 | 1989.4 |
1561680000000 | 2003.88 |
1561939200000 | 2007.84 |
1562025600000 | 2018.26 |
1562112000000 | 2037 |
1562198400000 | 2039.23 |
1562284800000 | 2028.57 |
1562544000000 | 2015.78 |
1562630400000 | 2019.5 |
1562716800000 | 2028.9 |
1562803200000 | 2038.24 |
1562889600000 | 2044.73 |
1563148800000 | 2042.48 |
1563235200000 | 2043.07 |
1563321600000 | 2017.9 |
1563408000000 | 2026.18 |
1563494400000 | 2018 |
1563753600000 | 2014.03 |
1563840000000 | 2010.94 |
1563926400000 | 2012.21 |
1564012800000 | 2003.01 |
1564099200000 | 2003.27 |
1564358400000 | 2005.6 |
1564444800000 | 1998.5 |
1564531200000 | 1992.87 |
1564617600000 | 1985.64 |
1564704000000 | 1976.78 |
1564963200000 | 1945.33 |
1565049600000 | 1951.64 |
1565136000000 | 1954.11 |
1565222400000 | 1976.57 |
1565308800000 | 1976.61 |
1565568000000 | 1969.16 |
1565654400000 | 1980 |
1565740800000 | 1946.34 |
1565827200000 | 1948.33 |
1565913600000 | 1971.5 |
1566172800000 | 1991.72 |
1566259200000 | 1981.32 |
1566345600000 | 1990.35 |
1566432000000 | 1980.78 |
1566518400000 | 1951.48 |
1566777600000 | 1963.36 |
1566864000000 | 1970.95 |
1566950400000 | 1978.82 |
1567036800000 | 1995.98 |
1567123200000 | 2002 |
1567382400000 | 1998.43 |
1567468800000 | 1998.51 |
1567555200000 | 2018.92 |
1567641600000 | 2030.37 |
1567728000000 | 2027.15 |
1567987200000 | 2025.01 |
1568073600000 | 2024.37 |
1568160000000 | 2028.8 |
1568246400000 | 2039.41 |
1568332800000 | 2043.8 |
1568592000000 | 2034.07 |
1568678400000 | 2042.91 |
1568764800000 | 2048.25 |
1568851200000 | 2051.36 |
1568937600000 | 2046.53 |
1569196800000 | 2042.36 |
1569283200000 | 2047.64 |
1569369600000 | 2040.07 |
1569456000000 | 2040.63 |
1569542400000 | 2033.76 |
1569801600000 | 2034.36 |
1569888000000 | 2016.47 |
1569974400000 | 1993.83 |
1570060800000 | 1999.84 |
1570147200000 | 2020.77 |
1570406400000 | 2020.72 |
1570492800000 | 2000.32 |
1570579200000 | 2011.23 |
1570665600000 | 2019.31 |
1570752000000 | 2043.16 |
1571011200000 | 2033.51 |
1571097600000 | 2045.81 |
1571184000000 | 2049.36 |
1571270400000 | 2054.4899 |
1571356800000 | 2052.81 |
1571616000000 | 2067.66 |
1571702400000 | 2072.83 |
1571788800000 | 2068.89 |
1571875200000 | 2067.35 |
1571961600000 | 2074.89 |
1572220800000 | 2066.94 |
1572307200000 | 2066.63 |
1572393600000 | 2067 |
1572480000000 | 2068.77 |
1572566400000 | 2088.69 |
1572825600000 | 2087.66 |
1572912000000 | 2084.55 |
1572998400000 | 2077.23 |
1573084800000 | 2074.53 |
1573171200000 | 2075.64 |
1573430400000 | 2077.17 |
1573516800000 | 2076.62 |
1573603200000 | 2080.4899 |
1573689600000 | 2079.82 |
1573776000000 | 2085.7 |
1574035200000 | 2090.27 |
1574121600000 | 2086.45 |
1574208000000 | 2078.01 |
1574294400000 | 2075.09 |
1574380800000 | 2075.1 |
1574640000000 | 2076.71 |
1574726400000 | 2079.68 |
1574812800000 | 2088.39 |
1574899200000 | 2085.69 |
1574985600000 | 2076.95 |
1575244800000 | 2060.63 |
1575331200000 | 2051.25 |
1575417600000 | 2060.9699 |
1575504000000 | 2068.26 |
1575590400000 | 2076.66 |
1575849600000 | 2074.93 |
1575936000000 | 2067.82 |
1576022400000 | 2077.17 |
1576108800000 | 2078.93 |
1576195200000 | 2095.87 |
1576454400000 | 2108.54 |
1576540800000 | 2107.9699 |
1576627200000 | 2109.25 |
1576713600000 | 2112.68 |
1576800000000 | 2126.38 |
1577059200000 | 2122.26 |
1577145600000 | 2124.42 |
1577404800000 | 2137.37 |
1577664000000 | 2130.55 |
1577750400000 | 2134.2 |
1577923200000 | 2137.09 |
1578009600000 | 2133.73 |
1578268800000 | 2131.26 |
1578355200000 | 2131.84 |
1578441600000 | 2136.1 |
1578528000000 | 2141.71 |
1578614400000 | 2141.29 |
1578873600000 | 2157.7 |
1578960000000 | 2163.5 |
1579046400000 | 2174.82 |
1579132800000 | 2190.2199 |
1579219200000 | 2203.2199 |
1579478400000 | 2203.79 |
1579564800000 | 2196.83 |
1579651200000 | 2196.56 |
1579737600000 | 2202.07 |
1579824000000 | 2198.4 |
1580083200000 | 2174.13 |
1580169600000 | 2181.94 |
1580256000000 | 2183.57 |
1580342400000 | 2190.93 |
1580428800000 | 2175.65 |
1580688000000 | 2178.4699 |
1580774400000 | 2193.33 |
1580860800000 | 2204.71 |
1580947200000 | 2212.75 |
1581033600000 | 2202.64 |
1581292800000 | 2206.28 |
1581379200000 | 2213.2399 |
1581465600000 | 2223.86 |
1581552000000 | 2223.39 |
1581638400000 | 2229.46 |
1581897600000 | 2228.18 |
1581984000000 | 2228.01 |
1582070400000 | 2228.91 |
1582156800000 | 2223.03 |
1582243200000 | 2218.64 |
1582502400000 | 2178.37 |
1582588800000 | 2124.53 |
1582675200000 | 2102.2199 |
1582761600000 | 2043.03 |
1582848000000 | 1988.86 |
1583107200000 | 2043.72 |
1583193600000 | 2030.99 |
1583280000000 | 2096.39 |
1583366400000 | 2059.8 |
1583452800000 | 2024.72 |
1583712000000 | 1861.57 |
1583798400000 | 1879.7 |
1583884800000 | 1817.08 |
1583971200000 | 1628.14 |
1584057600000 | 1729.27 |
1584316800000 | 1571.75 |
1584403200000 | 1649.02 |
1584489600000 | 1551.56 |
1584576000000 | 1573.18 |
1584662400000 | 1525.31 |
1584921600000 | 1466.18 |
1585008000000 | 1587 |
1585094400000 | 1623.3 |
1585180800000 | 1717.85 |
1585267200000 | 1676.14 |
1585526400000 | 1707.2 |
1585612800000 | 1687.79 |
1585699200000 | 1613.22 |
1585785600000 | 1645.24 |
1585872000000 | 1619.3 |
1586131200000 | 1702.26 |
1586217600000 | 1714.49 |
1586304000000 | 1756.91 |
1586390400000 | 1793.68 |
1586822400000 | 1807.91 |
1586908800000 | 1761.66 |
1586995200000 | 1757.12 |
1587081600000 | 1801.77 |
1587340800000 | 1770.15 |
1587427200000 | 1725.39 |
1587513600000 | 1752.3 |
1587600000000 | 1758.81 |
1587686400000 | 1772.36 |
1587945600000 | 1805.69 |
1588032000000 | 1818.84 |
1588118400000 | 1843.7 |
1588204800000 | 1809.32 |
1588291200000 | 1779.55 |
1588550400000 | 1769.08 |
1588636800000 | 1781.66 |
1588723200000 | 1755.89 |
1588809600000 | 1767.13 |
1588896000000 | 1803.65 |
1589155200000 | 1801.37 |
1589241600000 | 1783.86 |
1589328000000 | 1755.31 |
1589414400000 | 1752.35 |
1589500800000 | 1750.93 |
1589760000000 | 1812.87 |
1589846400000 | 1814.54 |
1589932800000 | 1841 |
1590019200000 | 1822.44 |
1590105600000 | 1822.04 |
1590364800000 | 1837.23 |
1590451200000 | 1877.99 |
1590537600000 | 1896.5 |
1590624000000 | 1909.41 |
1590710400000 | 1911.33 |
1590969600000 | 1925.81 |
1591056000000 | 1953.39 |
1591142400000 | 1992.31 |
1591228800000 | 1982.26 |
1591315200000 | 2017.47 |
1591574400000 | 2040.79 |
1591660800000 | 2012 |
1591747200000 | 1989.29 |
1591833600000 | 1897.39 |
1591920000000 | 1900.94 |
1592179200000 | 1907.55 |
1592265600000 | 1934.59 |
1592352000000 | 1926.17 |
1592438400000 | 1924.82 |
1592524800000 | 1903.79 |
1592784000000 | 1902.19 |
1592870400000 | 1911.39 |
1592956800000 | 1869.22 |
1593043200000 | 1868.2 |
1593129600000 | 1848.71 |
1593388800000 | 1867.2 |
1593475200000 | 1883.61 |
1593561600000 | 1889.37 |
1593648000000 | 1898.94 |
1593734400000 | 1898.5 |
1593993600000 | 1911.09 |
1594080000000 | 1890.55 |
1594166400000 | 1888.7 |
1594252800000 | 1864.77 |
1594339200000 | 1885.45 |
1594598400000 | 1894.56 |
1594684800000 | 1912.09 |
1594771200000 | 1941.02 |
1594857600000 | 1953.23 |
1594944000000 | 1967.34 |
1595203200000 | 1952.66 |
1595289600000 | 1970.68 |
1595376000000 | 1974.36 |
1595462400000 | 1963.12 |
1595548800000 | 1962.3 |
1595808000000 | 1965.63 |
1595894400000 | 1963.6 |
1595980800000 | 1988.29 |
1596067200000 | 1964.1 |
1596153600000 | 1954.59 |
1596412800000 | 1954.19 |
1596499200000 | 1982.19 |
1596585600000 | 1982.92 |
1596672000000 | 1991 |
1596758400000 | 2002.56 |
1597017600000 | 2018.96 |
1597104000000 | 2025.01 |
1597190400000 | 2047.15 |
1597276800000 | 2034.77 |
1597363200000 | 2032.87 |
1597622400000 | 2031.57 |
1597708800000 | 2028.07 |
1597795200000 | 2027.17 |
1597881600000 | 2012.73 |
1597968000000 | 2016.93 |
1598227200000 | 2036.55 |
1598313600000 | 2032.14 |
1598400000000 | 2030.19 |
1598486400000 | 2028.53 |
1598572800000 | 2038.77 |
1598832000000 | 2029.37 |
1598918400000 | 2027.98 |
1599004800000 | 2050.19 |
1599091200000 | 2026.13 |
1599177600000 | 2008.6 |
1599436800000 | 2016.47 |
1599523200000 | 1997.76 |
1599609600000 | 2023.86 |
1599696000000 | 2006.98 |
1599782400000 | 2018.63 |
1600041600000 | 2039.75 |
1600128000000 | 2052.86 |
1600214400000 | 2054.35 |
1600300800000 | 2035.7 |
1600387200000 | 2021.62 |
1600646400000 | 1984.67 |
1600732800000 | 2001.62 |
1600819200000 | 1977.42 |
1600905600000 | 1979.11 |
1600992000000 | 1996.06 |
1601251200000 | 2015.88 |
1601337600000 | 2005.47 |
1601424000000 | 1995.93 |
1601510400000 | 1999.18 |
1601596800000 | 2000.77 |
1601856000000 | 2030.02 |
1601942400000 | 2019.51 |
1602028800000 | 2036.99 |
1602115200000 | 2053.76 |
1602201600000 | 2053.8 |
1602460800000 | 2069.3 |
1602547200000 | 2058.7199 |
1602633600000 | 2058.43 |
1602720000000 | 2049.16 |
1602806400000 | 2051.93 |
1603065600000 | 2032.04 |
1603152000000 | 2034.9 |
1603238400000 | 2020.08 |
1603324800000 | 2021.55 |
1603411200000 | 2025.66 |
1603670400000 | 1995.73 |
1603756800000 | 1980.4 |
1603843200000 | 1925.31 |
1603929600000 | 1930.34 |
1604016000000 | 1927.4 |
1604275200000 | 1950.26 |
1604361600000 | 1994.43 |
1604448000000 | 2002.96 |
1604534400000 | 2041.75 |
1604620800000 | 2033.12 |
1604880000000 | 2097.45 |
1604966400000 | 2148.56 |
1605052800000 | 2153.25 |
1605139200000 | 2136.21 |
1605225600000 | 2152.2 |
1605484800000 | 2180.54 |
1605571200000 | 2181.27 |
1605657600000 | 2165.46 |
1605744000000 | 2166.06 |
1605830400000 | 2163.96 |
1606089600000 | 2170.37 |
1606176000000 | 2208.05 |
1606262400000 | 2203 |
1606348800000 | 2199.2 |
1606435200000 | 2196.88 |
1606694400000 | 2158.39 |
1606780800000 | 2175.13 |
1606867200000 | 2187.59 |
1606953600000 | 2196.61 |
1607040000000 | 2207.4699 |
1607299200000 | 2205.23 |
1607385600000 | 2202.14 |
1607472000000 | 2203.12 |
1607558400000 | 2196.05 |
1607644800000 | 2194.68 |
1607904000000 | 2180.98 |
1607990400000 | 2201.89 |
1608076800000 | 2193.53 |
1608163200000 | 2206.4699 |
1608249600000 | 2191.38 |
1608508800000 | 2160.4699 |
1608595200000 | 2151.58 |
1608681600000 | 2162.6 |
1608768000000 | 2174.06 |
1609113600000 | 2184.9699 |
1609200000000 | 2193.33 |
1609286400000 | 2193.52 |
1609372800000 | 2205.33 |
1609718400000 | 2179.01 |
1609804800000 | 2185.03 |
1609891200000 | 2221.51 |
1609977600000 | 2231.04 |
1610064000000 | 2255.65 |
1610323200000 | 2235.67 |
1610409600000 | 2226.57 |
1610496000000 | 2235.3 |
1610582400000 | 2237.85 |
1610668800000 | 2228.77 |
1610928000000 | 2223.08 |
1611014400000 | 2226.7199 |
1611100800000 | 2237.27 |
1611187200000 | 2219.37 |
1611273600000 | 2202.82 |
1611532800000 | 2210.04 |
1611619200000 | 2204.95 |
1611705600000 | 2151.38 |
1611792000000 | 2193.64 |
1611878400000 | 2151.05 |
1612137600000 | 2161.57 |
1612224000000 | 2195.96 |
1612310400000 | 2199.07 |
1612396800000 | 2206.4699 |
1612483200000 | 2219.94 |
1612742400000 | 2229.32 |
1612828800000 | 2233.4699 |
1612915200000 | 2236.96 |
1613001600000 | 2242.07 |
1613088000000 | 2247.61 |
1613347200000 | 2252.52 |
1613433600000 | 2247.87 |
1613520000000 | 2239.11 |
1613606400000 | 2225.82 |
1613692800000 | 2225.8 |
1613952000000 | 2219.41 |
1614038400000 | 2234.06 |
1614124800000 | 2241.53 |
1614211200000 | 2225.69 |
1614297600000 | 2193.52 |
1614556800000 | 2233.09 |
1614643200000 | 2228.55 |
1614729600000 | 2216.69 |
1614816000000 | 2209.09 |
1614902400000 | 2238.94 |
1615161600000 | 2254.3 |
1615248000000 | 2265.17 |
1615334400000 | 2293.63 |
1615420800000 | 2295.57 |
1615507200000 | 2306.06 |
1615766400000 | 2317.85 |
1615852800000 | 2323.75 |
1615939200000 | 2316.06 |
1616025600000 | 2306.29 |
1616112000000 | 2294.34 |
1616371200000 | 2298.34 |
1616457600000 | 2297.3 |
1616544000000 | 2304.38 |
1616630400000 | 2315.05 |
1616716800000 | 2328.19 |
1616976000000 | 2334.12 |
1617062400000 | 2321.25 |
1617148800000 | 2317.31 |
1617235200000 | 2328.98 |
1617667200000 | 2345.75 |
1617753600000 | 2344.89 |
1617840000000 | 2342.32 |
1617926400000 | 2342.83 |
1618185600000 | 2344.98 |
1618272000000 | 2348.26 |
1618358400000 | 2351.4699 |
1618444800000 | 2369.07 |
1618531200000 | 2383.01 |
1618790400000 | 2379.84 |
1618876800000 | 2372.91 |
1618963200000 | 2382.7 |
1619049600000 | 2376.19 |
1619136000000 | 2386.27 |
1619395200000 | 2391.07 |
1619481600000 | 2387.2 |
1619568000000 | 2388.33 |
1619654400000 | 2411.71 |
1619740800000 | 2409.62 |
1620000000000 | 2425.94 |
1620086400000 | 2424.7 |
1620172800000 | 2425.2199 |
1620259200000 | 2444.53 |
1620345600000 | 2470.69 |
1620604800000 | 2479.87 |
1620691200000 | 2454.94 |
1620777600000 | 2420.38 |
1620864000000 | 2434.84 |
1620950400000 | 2466.25 |
1621209600000 | 2436.9699 |
1621296000000 | 2432.56 |
1621382400000 | 2412.34 |
1621468800000 | 2433.29 |
1621555200000 | 2435.06 |
1621814400000 | 2445.02 |
1621900800000 | 2434.69 |
1621987200000 | 2445.94 |
1622073600000 | 2445.36 |
1622160000000 | 2454.69 |
1622419200000 | 2448.79 |
1622505600000 | 2456.54 |
1622592000000 | 2459.46 |
1622678400000 | 2455.85 |
1622764800000 | 2466.92 |
1623024000000 | 2466.65 |
1623110400000 | 2462.71 |
1623196800000 | 2465.34 |
1623283200000 | 2466.68 |
1623369600000 | 2472.76 |
1623628800000 | 2479.92 |
1623715200000 | 2485.11 |
1623801600000 | 2471.18 |
1623888000000 | 2453.07 |
1623974400000 | 2407.46 |
1624233600000 | 2431.56 |
1624320000000 | 2434.58 |
1624406400000 | 2413.79 |
1624492800000 | 2419.86 |
1624579200000 | 2437.59 |
1624838400000 | 2422.75 |
1624924800000 | 2411.57 |
1625011200000 | 2412.82 |
1625097600000 | 2430.19 |
1625184000000 | 2443.36 |
1625443200000 | 2452.7199 |
1625529600000 | 2442.29 |
1625616000000 | 2457.17 |
1625702400000 | 2424.83 |
1625788800000 | 2446.41 |
1626048000000 | 2445.06 |
1626134400000 | 2429.2 |
1626220800000 | 2424.2199 |
1626307200000 | 2424.68 |
1626393600000 | 2421.62 |
1626652800000 | 2373.9699 |
1626739200000 | 2386.59 |
1626825600000 | 2403.7 |
1626912000000 | 2413.44 |
1626998400000 | 2430.05 |
1627257600000 | 2437.82 |
1627344000000 | 2441.18 |
1627430400000 | 2430.02 |
1627516800000 | 2437.92 |
1627603200000 | 2438.83 |
1627862400000 | 2440.46 |
1627948800000 | 2448.04 |
1628035200000 | 2437.25 |
1628121600000 | 2451.11 |
1628208000000 | 2448.61 |
1628467200000 | 2440.15 |
1628553600000 | 2451.73 |
1628640000000 | 2479.18 |
1628726400000 | 2479.2199 |
1628812800000 | 2484.7399 |
1629072000000 | 2487.39 |
1629158400000 | 2477.1 |
1629244800000 | 2468.16 |
1629331200000 | 2458.59 |
1629417600000 | 2470.56 |
1629676800000 | 2480.39 |
1629763200000 | 2478.37 |
1629849600000 | 2480.44 |
1629936000000 | 2473.42 |
1630022400000 | 2487.2399 |
1630281600000 | 2490.4899 |
1630368000000 | 2494.4699 |
1630454400000 | 2517.35 |
1630540800000 | 2528.95 |
1630627200000 | 2517.59 |
1630886400000 | 2515.09 |
1630972800000 | 2488.81 |
1631059200000 | 2501.95 |
1631145600000 | 2478.42 |
1631232000000 | 2461.63 |
1631491200000 | 2470.33 |
1631577600000 | 2430.35 |
1631664000000 | 2439.88 |
1631750400000 | 2431.35 |
1631836800000 | 2414.83 |
1632096000000 | 2388.15 |
1632182400000 | 2389.18 |
1632268800000 | 2397.79 |
1632355200000 | 2410.94 |
1632441600000 | 2408.18 |
1632700800000 | 2414.68 |
1632787200000 | 2377.79 |
1632873600000 | 2390.63 |
1632960000000 | 2375.87 |
1633046400000 | 2397.68 |
1633305600000 | 2412.68 |
1633392000000 | 2422.85 |
1633478400000 | 2424.37 |
1633564800000 | 2434.2 |
1633651200000 | 2422.54 |
1633910400000 | 2399.81 |
1633996800000 | 2399.01 |
1634083200000 | 2414.9699 |
1634169600000 | 2453.08 |
1634256000000 | 2463.29 |
1634515200000 | 2455.82 |
1634601600000 | 2474.91 |
1634688000000 | 2507.82 |
1634774400000 | 2504.16 |
1634860800000 | 2519.26 |
1635120000000 | 2510.4 |
1635206400000 | 2512.05 |
1635292800000 | 2492.8 |
1635379200000 | 2505.15 |
1635465600000 | 2485.69 |
1635724800000 | 2500.33 |
1635811200000 | 2502.57 |
1635897600000 | 2499.09 |
1635984000000 | 2494.43 |
1636070400000 | 2512.4699 |
1636329600000 | 2508.63 |
1636416000000 | 2509.32 |
1636502400000 | 2513.6 |
1636588800000 | 2494.44 |
1636675200000 | 2492.42 |
1636934400000 | 2499.76 |
1637020800000 | 2489.98 |
1637107200000 | 2486.29 |
1637193600000 | 2478.31 |
1637280000000 | 2464.1 |
1637539200000 | 2460.66 |
1637625600000 | 2475.7399 |
1637712000000 | 2477.79 |
1637798400000 | 2483.63 |
1637884800000 | 2427.71 |
1638144000000 | 2431.9899 |
1638230400000 | 2379.43 |
1638316800000 | 2377.32 |
1638403200000 | 2418.84 |
1638489600000 | 2424.55 |
1638748800000 | 2454.16 |
1638835200000 | 2459.54 |
1638921600000 | 2449.41 |
1639008000000 | 2429.75 |
1639094400000 | 2439.2 |
1639353600000 | 2422.52 |
1639440000000 | 2422.8 |
1639526400000 | 2431.96 |
1639612800000 | 2454.8 |
1639699200000 | 2436.19 |
1639958400000 | 2411.21 |
1640044800000 | 2428.76 |
1640131200000 | 2441.9699 |
1640217600000 | 2460.69 |
1640304000000 | 2461.98 |
1640563200000 | 2475.2199 |
1640649600000 | 2486.21 |
1640736000000 | 2497.18 |
1640822400000 | 2493.31 |
1640908800000 | 2503.04 |
1641168000000 | 2489.38 |
1641254400000 | 2501.95 |
1641340800000 | 2494.93 |
1641427200000 | 2489.7 |
1641513600000 | 2493.46 |
1641772800000 | 2481.89 |
1641859200000 | 2483.9699 |
1641945600000 | 2497.16 |
1642032000000 | 2505.9699 |
1642118400000 | 2498.79 |
1642377600000 | 2501.08 |
1642464000000 | 2462.1 |
1642550400000 | 2462.9899 |
1642636800000 | 2465.8 |
1642723200000 | 2446.71 |
1642982400000 | 2424.02 |
1643068800000 | 2412.33 |
1643155200000 | 2404.17 |
1643241600000 | 2396.87 |
1643328000000 | 2422.59 |
1643587200000 | 2442.63 |
1643673600000 | 2453.17 |
1643760000000 | 2478.01 |
1643846400000 | 2457.54 |
1643932800000 | 2444.4899 |
1644192000000 | 2436.82 |
1644278400000 | 2449.38 |
1644364800000 | 2478.51 |
1644451200000 | 2451.9 |
1644537600000 | 2432.7199 |
1644796800000 | 2410.89 |
1644883200000 | 2432.7399 |
1644969600000 | 2449.42 |
1645056000000 | 2435.15 |
1645142400000 | 2422.85 |
1645401600000 | 2415.2399 |
1645488000000 | 2397.03 |
1645574400000 | 2366.61 |
1645660800000 | 2351.76 |
1645747200000 | 2420.2 |
1646006400000 | 2423.89 |
1646092800000 | 2397.98 |
1646179200000 | 2423.21 |
1646265600000 | 2441.09 |
1646352000000 | 2456.17 |
1646611200000 | 2436.44 |
1646697600000 | 2402.06 |
1646784000000 | 2426.12 |
1646870400000 | 2436.08 |
1646956800000 | 2425.71 |
1647216000000 | 2419.7399 |
1647302400000 | 2433.41 |
1647388800000 | 2455.59 |
1647475200000 | 2482.62 |
1647561600000 | 2483.67 |
1647820800000 | 2494.44 |
1647907200000 | 2498.98 |
1647993600000 | 2489.17 |
1648080000000 | 2505.51 |
1648166400000 | 2529.06 |
1648425600000 | 2533.41 |
1648512000000 | 2556.89 |
1648598400000 | 2574.33 |
1648684800000 | 2548.92 |
1648771200000 | 2540.58 |
1649030400000 | 2539.16 |
1649116800000 | 2531.66 |
1649203200000 | 2527.69 |
1649289600000 | 2521.38 |
1649376000000 | 2528.98 |
1649635200000 | 2519.11 |
1649721600000 | 2514.43 |
1649808000000 | 2520.2 |
1649894400000 | 2522.9 |
1650326400000 | 2523.44 |
1650412800000 | 2540.61 |
1650499200000 | 2525.71 |
1650585600000 | 2462.02 |
1650844800000 | 2447.37 |
1650931200000 | 2426.85 |
1651017600000 | 2422.88 |
1651104000000 | 2426.18 |
1651190400000 | 2369.7 |
1651449600000 | 2353.92 |
1651536000000 | 2365.4899 |
1651622400000 | 2410.02 |
1651708800000 | 2372.71 |
1651795200000 | 2372.52 |
1652054400000 | 2319.9 |
1652140800000 | 2305.14 |
1652227200000 | 2310.93 |
1652313600000 | 2309.61 |
1652400000000 | 2340.8 |
1652659200000 | 2351.5 |
1652745600000 | 2388.36 |
1652832000000 | 2356.35 |
1652918400000 | 2335.23 |
1653004800000 | 2345.17 |
1653264000000 | 2369.44 |
1653350400000 | 2375.35 |
1653436800000 | 2384.19 |
1653523200000 | 2406.11 |
1653609600000 | 2432.18 |
1653868800000 | 2439.11 |
1653955200000 | 2414.63 |
1654041600000 | 2412.81 |
1654128000000 | 2437.59 |
1654214400000 | 2423.73 |
1654473600000 | 2426.28 |
1654560000000 | 2437.62 |
1654646400000 | 2411.75 |
1654732800000 | 2367.2 |
1654819200000 | 2319.21 |
1655078400000 | 2245.3 |
1655164800000 | 2211.75 |
1655251200000 | 2218.13 |
1655337600000 | 2161.94 |
1655424000000 | 2155.78 |
1655683200000 | 2170.63 |
1655769600000 | 2190.36 |
1655856000000 | 2192.12 |
1655942400000 | 2201.38 |
1656028800000 | 2245.41 |
1656288000000 | 2256.52 |
1656374400000 | 2249.06 |
1656460800000 | 2248.6 |
1656547200000 | 2239.02 |
1656633600000 | 2263.9899 |
1656892800000 | 2272.08 |
1656979200000 | 2224.19 |
1657065600000 | 2228.02 |
1657152000000 | 2245.62 |
1657238400000 | 2243.7 |
1657497600000 | 2229.23 |
1657584000000 | 2220.65 |
1657670400000 | 2219.86 |
1657756800000 | 2200.2399 |
1657843200000 | 2230.95 |
1658102400000 | 2240.15 |
1658188800000 | 2276.45 |
1658275200000 | 2270.67 |
1658361600000 | 2278.7399 |
1658448000000 | 2292.08 |
1658707200000 | 2309.89 |
1658793600000 | 2307.85 |
1658880000000 | 2329.15 |
1658966400000 | 2332.04 |
1659052800000 | 2345.81 |
1659312000000 | 2350.28 |
1659398400000 | 2333.8 |
1659484800000 | 2345.85 |
1659571200000 | 2359.09 |
1659657600000 | 2350.16 |
1659916800000 | 2360.17 |
1660003200000 | 2363.36 |
1660089600000 | 2400.59 |
1660176000000 | 2411.16 |
1660262400000 | 2423.84 |
1660521600000 | 2422.77 |
1660608000000 | 2436.4899 |
1660694400000 | 2417.75 |
1660780800000 | 2417.66 |
1660867200000 | 2401.19 |
1661126400000 | 2372.44 |
1661212800000 | 2371.4 |
1661299200000 | 2375.27 |
1661385600000 | 2390.45 |
1661472000000 | 2346.4899 |
1661731200000 | 2334.86 |
1661817600000 | 2298.34 |
1661904000000 | 2287.55 |
1661990400000 | 2282.19 |
1662076800000 | 2277.89 |
1662336000000 | 2268.61 |
1662422400000 | 2255.93 |
1662508800000 | 2284.45 |
1662595200000 | 2287.75 |
1662681600000 | 2321.5 |
1662940800000 | 2354.85 |
1663027200000 | 2290.4 |
1663113600000 | 2285.2199 |
1663200000000 | 2257.2 |
1663286400000 | 2230.4899 |
1663545600000 | 2244.75 |
1663632000000 | 2215 |
1663718400000 | 2184.5 |
1663804800000 | 2159.15 |
1663891200000 | 2101.57 |
1664150400000 | 2058.87 |
1664236800000 | 2037.42 |
1664323200000 | 2066.16 |
1664409600000 | 2030.54 |
1664496000000 | 2000.61 |
1664755200000 | 2057.38 |
1664841600000 | 2108.46 |
1664928000000 | 2076.87 |
1665014400000 | 2033.56 |
1665100800000 | 1999.92 |
1665360000000 | 1990.46 |
1665446400000 | 1977.29 |
1665532800000 | 1955.43 |
1665619200000 | 2000.2 |
1665705600000 | 1980.76 |
1665964800000 | 2027.68 |
1666051200000 | 2054.56 |
1666137600000 | 2041.75 |
1666224000000 | 2008.2 |
1666310400000 | 2019.41 |
1666569600000 | 2043.52 |
1666656000000 | 2077.06 |
1666742400000 | 2094.8 |
1666828800000 | 2109.62 |
1666915200000 | 2127.38 |
1667174400000 | 2123.05 |
1667260800000 | 2123.5 |
1667347200000 | 2103.53 |
1667433600000 | 2095.27 |
1667520000000 | 2126.11 |
1667779200000 | 2136.37 |
1667865600000 | 2159.09 |
1667952000000 | 2132.82 |
1668038400000 | 2216.82 |
1668124800000 | 2239.36 |
1668384000000 | 2227.37 |
1668470400000 | 2233.19 |
1668556800000 | 2238.9 |
1668643200000 | 2221.25 |
1668729600000 | 2242.17 |
1668988800000 | 2239.07 |
1669075200000 | 2267.29 |
1669161600000 | 2283.98 |
1669248000000 | 2292.29 |
1669334400000 | 2298.16 |
1669593600000 | 2277.21 |
1669680000000 | 2271.51 |
1669766400000 | 2302.93 |
1669852800000 | 2319.61 |
1669939200000 | 2309 |
1670198400000 | 2284.15 |
1670284800000 | 2264.23 |
1670371200000 | 2260.71 |
1670457600000 | 2271.56 |
1670544000000 | 2270.17 |
1670803200000 | 2294.98 |
1670889600000 | 2322.58 |
1670976000000 | 2296.27 |
1671062400000 | 2250.04 |
1671148800000 | 2217.3 |
1671408000000 | 2197.08 |
1671494400000 | 2203.4899 |
1671580800000 | 2231.76 |
1671667200000 | 2216.44 |
1671753600000 | 2236.67 |
1672099200000 | 2245.76 |
1672185600000 | 2218.9 |
1672272000000 | 2241.62 |
1672358400000 | 2227.46 |
1672617600000 | 2232.55 |
1672704000000 | 2234.06 |
1672790400000 | 2263.91 |
1672876800000 | 2238.42 |
1672963200000 | 2293.02 |
1673222400000 | 2306.01 |
1673308800000 | 2302.12 |
1673395200000 | 2318.33 |
1673481600000 | 2330.75 |
1673568000000 | 2337.05 |
1673827200000 | 2338.9899 |
1673913600000 | 2342.39 |
1674000000000 | 2316.45 |
1674086400000 | 2294.95 |
1674172800000 | 2320.29 |
1674432000000 | 2331.42 |
1674518400000 | 2328.14 |
1674604800000 | 2310.2199 |
1674691200000 | 2311.91 |
1674777600000 | 2305.59 |
1675036800000 | 2294.17 |
1675123200000 | 2308.44 |
1675209600000 | 2320.2 |
1675296000000 | 2344.13 |
1675382400000 | 2317.15 |
1675641600000 | 2299.48 |
1675728000000 | 2300.85 |
1675814400000 | 2287.03 |
1675900800000 | 2269.41 |
1675987200000 | 2289.54 |
1676246400000 | 2302.96 |
1676332800000 | 2295.2399 |
1676419200000 | 2297.09 |
1676505600000 | 2288.15 |
1676592000000 | 2283.83 |
1676851200000 | 2288.09 |
1676937600000 | 2248.7199 |
1677024000000 | 2238.35 |
1677110400000 | 2237.25 |
1677196800000 | 2223.29 |
1677456000000 | 2243.7199 |
1677542400000 | 2222.01 |
1677628800000 | 2213.81 |
1677715200000 | 2232.52 |
1677801600000 | 2250.7199 |
1678060800000 | 2251.82 |
1678147200000 | 2215.56 |
1678233600000 | 2218.83 |
1678320000000 | 2202.52 |
1678406400000 | 2182.81 |
1678665600000 | 2188.02 |
1678752000000 | 2199.7 |
1678838400000 | 2180.21 |
1678924800000 | 2202.04 |
1679011200000 | 2179.01 |
1679270400000 | 2198.66 |
1679356800000 | 2200.86 |
1679443200000 | 2172.68 |
1679529600000 | 2166.75 |
1679616000000 | 2175.86 |
1679875200000 | 2193.08 |
1679961600000 | 2203.7399 |
1680048000000 | 2231.12 |
1680134400000 | 2249.1 |
1680220800000 | 2268.29 |
1680480000000 | 2272.71 |
1680566400000 | 2273.52 |
1680652800000 | 2282.5 |
1680739200000 | 2294.51 |
1681171200000 | 2307.69 |
1681257600000 | 2311.57 |
1681344000000 | 2322.89 |
1681430400000 | 2312.18 |
1681689600000 | 2316.41 |
1681776000000 | 2314.61 |
1681862400000 | 2320.69 |
1681948800000 | 2318.39 |
1682035200000 | 2319.07 |
1682294400000 | 2324.63 |
1682380800000 | 2303.94 |
1682467200000 | 2281.62 |
1682553600000 | 2313.9699 |
1682640000000 | 2339.75 |
1682899200000 | 2348.36 |
1682985600000 | 2317.2399 |
1683072000000 | 2318.31 |
1683158400000 | 2317.09 |
1683244800000 | 2344.53 |
1683504000000 | 2344.41 |
1683590400000 | 2335.29 |
1683676800000 | 2340.27 |
1683763200000 | 2329.7399 |
1683849600000 | 2332.4699 |
1684108800000 | 2328.67 |
1684195200000 | 2301.69 |
1684281600000 | 2301.48 |
1684368000000 | 2299.15 |
1684454400000 | 2300.38 |
1684713600000 | 2302.37 |
1684800000000 | 2278.04 |
1684886400000 | 2251.07 |
1684972800000 | 2227.62 |
1685059200000 | 2234.02 |
1685318400000 | 2238.3 |
1685404800000 | 2233.94 |
1685491200000 | 2223.59 |
1685577600000 | 2238.77 |
1685664000000 | 2270.86 |
1685923200000 | 2273.44 |
1686009600000 | 2267.4699 |
1686096000000 | 2294.84 |
1686182400000 | 2299.52 |
1686268800000 | 2287.38 |
1686528000000 | 2285.75 |
1686614400000 | 2292.09 |
1686700800000 | 2303.8 |
1686787200000 | 2320.41 |
1686873600000 | 2328.9 |
1687132800000 | 2320.94 |
1687219200000 | 2301.5 |
1687305600000 | 2309.08 |
1687392000000 | 2301.59 |
1687478400000 | 2273.67 |
1687737600000 | 2291.77 |
1687824000000 | 2311.7 |
1687910400000 | 2309.3 |
1687996800000 | 2317.64 |
1688083200000 | 2337.68 |
1688342400000 | 2347.37 |
1688428800000 | 2347.17 |
1688515200000 | 2331.4699 |
1688601600000 | 2306.42 |
1688688000000 | 2306.2 |
1688947200000 | 2309.19 |
1689033600000 | 2325.9 |
1689120000000 | 2353.84 |
1689206400000 | 2370.61 |
1689292800000 | 2356.7 |
1689552000000 | 2340.85 |
1689638400000 | 2346.04 |
1689724800000 | 2359.4699 |
1689811200000 | 2385.33 |
1689897600000 | 2388.82 |
1690156800000 | 2392.42 |
1690243200000 | 2386.92 |
1690329600000 | 2398.53 |
1690416000000 | 2396.55 |
1690502400000 | 2393.7199 |
1690761600000 | 2397.16 |
1690848000000 | 2379.44 |
1690934400000 | 2356.95 |
1691020800000 | 2338.31 |
1691107200000 | 2330.39 |
1691366400000 | 2334.95 |
1691452800000 | 2327.4 |
1691539200000 | 2337.36 |
1691625600000 | 2346.87 |
1691712000000 | 2346.5 |
1691971200000 | 2335.76 |
1692057600000 | 2313.13 |
1692144000000 | 2303.55 |
1692230400000 | 2292.98 |
1692316800000 | 2293.39 |
1692576000000 | 2286.58 |
1692662400000 | 2279.88 |
1692748800000 | 2291.31 |
1692835200000 | 2280.94 |
1692921600000 | 2288.59 |
1693180800000 | 2302.8 |
1693267200000 | 2319.76 |
1693353600000 | 2326.33 |
1693440000000 | 2308.85 |
1693526400000 | 2302.55 |
1693785600000 | 2299.78 |
1693872000000 | 2265.84 |
1693958400000 | 2249.8 |
1694044800000 | 2254.63 |
1694131200000 | 2261.7199 |
1694390400000 | 2273.62 |
1694476800000 | 2285.08 |
1694563200000 | 2293.2 |
1694649600000 | 2326.66 |
1694736000000 | 2317.79 |
1694995200000 | 2316 |
1695081600000 | 2309.38 |
1695168000000 | 2315.79 |
1695254400000 | 2280.23 |
1695340800000 | 2274.85 |
1695600000000 | 2263.51 |
1695686400000 | 2228.55 |
1695772800000 | 2212.93 |
1695859200000 | 2211.08 |
1695945600000 | 2205.33 |
1696204800000 | 2157.2399 |
1696291200000 | 2142.2 |
1696377600000 | 2138.73 |
1696464000000 | 2135.2399 |
1696550400000 | 2148.95 |
1696809600000 | 2170.37 |
1696896000000 | 2198.04 |
1696982400000 | 2214.71 |
1697068800000 | 2194.07 |
1697155200000 | 2194.33 |
1697414400000 | 2212.81 |
1697500800000 | 2212.45 |
1697587200000 | 2185 |
1697673600000 | 2171.2399 |
1697760000000 | 2160.36 |
1698019200000 | 2148.7199 |
1698105600000 | 2156.61 |
1698192000000 | 2156.27 |
1698278400000 | 2129.78 |
1698364800000 | 2116.11 |
1698624000000 | 2139.73 |
1698710400000 | 2158.07 |
1698796800000 | 2172.66 |
1698883200000 | 2218.2399 |
1698969600000 | 2247.1 |
1699228800000 | 2238.33 |
1699315200000 | 2220.17 |
1699401600000 | 2210.42 |
1699488000000 | 2203.01 |
1699574400000 | 2209.54 |
1699833600000 | 2205.8 |
1699920000000 | 2255.2 |
1700006400000 | 2266.59 |
1700092800000 | 2266.1 |
1700179200000 | 2279.85 |
1700438400000 | 2287.83 |
1700524800000 | 2288.25 |
1700611200000 | 2289.06 |
1700697600000 | 2294.5 |
1700784000000 | 2303.57 |
1701043200000 | 2285.68 |
1701129600000 | 2292.6 |
1701216000000 | 2293.94 |
1701302400000 | 2311.78 |
1701388800000 | 2341.13 |
1701648000000 | 2348.63 |
1701734400000 | 2328.58 |
1701820800000 | 2342.05 |
1701907200000 | 2343.91 |
1701993600000 | 2339.6 |
1702252800000 | 2347.83 |
1702339200000 | 2346.52 |
1702425600000 | 2384.41 |
1702512000000 | 2417.18 |
1702598400000 | 2397.31 |
1702857600000 | 2393.85 |
1702944000000 | 2409.36 |
1703030400000 | 2389.08 |
1703116800000 | 2402.4899 |
1703203200000 | 2413.25 |
1703635200000 | 2427.87 |
1703721600000 | 2431.45 |
1703808000000 | 2428.12 |
1704153600000 | 2429.94 |
1704240000000 | 2418.68 |
1704326400000 | 2419.1 |
1704412800000 | 2423.65 |
1704672000000 | 2433.33 |
1704758400000 | 2418.57 |
1704844800000 | 2425.91 |
1704931200000 | 2403.06 |
1705017600000 | 2421.76 |
1705276800000 | 2420.11 |
1705363200000 | 2401.95 |
1705449600000 | 2370.28 |
1705536000000 | 2375.76 |
1705622400000 | 2384.8 |
1705881600000 | 2394.67 |
1705968000000 | 2391.86 |
1706054400000 | 2380.34 |
1706140800000 | 2397.53 |
1706227200000 | 2410.2399 |
1706486400000 | 2417.38 |
1706572800000 | 2424.04 |
1706745600000 | 2445.6 |
1706832000000 | 2415.84 |
1707091200000 | 2392.73 |
1707177600000 | 2401.14 |
1707264000000 | 2394.85 |
1707350400000 | 2375.59 |
1707436800000 | 2380.11 |
1707696000000 | 2390.9699 |
1707782400000 | 2367.07 |
1707868800000 | 2378.14 |
1707955200000 | 2400.13 |
1708041600000 | 2399.9899 |
1708300800000 | 2402.83 |
1708387200000 | 2408.7399 |
1708473600000 | 2423.21 |
1708560000000 | 2434.27 |
1708646400000 | 2442.12 |
1708905600000 | 2425.6 |
1708992000000 | 2432.71 |
1709078400000 | 2426.37 |
1709164800000 | 2434.04 |
1709251200000 | 2436.07 |
1709510400000 | 2436.69 |
1709596800000 | 2439.71 |
1709683200000 | 2445.9 |
1709769600000 | 2458.52 |
1709856000000 | 2470.87 |
1710115200000 | 2477.76 |
1710201600000 | 2473.61 |
1710288000000 | 2481.62 |
1710374400000 | 2459.81 |
1710460800000 | 2457.7399 |
1710720000000 | 2462.39 |
1710806400000 | 2463.76 |
1710892800000 | 2474.02 |
1710979200000 | 2482.37 |
1711065600000 | 2472.41 |
1711324800000 | 2468.7199 |
1711411200000 | 2459.64 |
1711497600000 | 2493.12 |
1711584000000 | 2494.7 |
1712016000000 | 2464.28 |
1712102400000 | 2465.39 |
1712188800000 | 2456.11 |
1712275200000 | 2447.04 |
1712534400000 | 2451.46 |
1712620800000 | 2454.98 |
1712707200000 | 2423.6 |
1712793600000 | 2414.33 |
1712880000000 | 2396.91 |
1713139200000 | 2385.3 |
1713225600000 | 2360.06 |
1713312000000 | 2362.94 |
1713398400000 | 2379.15 |
1713484800000 | 2401.95 |
1713744000000 | 2423.42 |
1713830400000 | 2439.27 |
1713916800000 | 2426.93 |
1714003200000 | 2425.51 |
1714089600000 | 2419.42 |
1714348800000 | 2433.16 |
1714435200000 | 2401.55 |
1714521600000 | 2402.2199 |
1714608000000 | 2424.78 |
1714694400000 | 2446.42 |
1714953600000 | 2459.93 |
1715040000000 | 2474.08 |
1715126400000 | 2484.68 |
1715212800000 | 2493.25 |
1715299200000 | 2506.48 |
1715558400000 | 2508.45 |
1715644800000 | 2514.03 |
1715731200000 | 2521.58 |
1715817600000 | 2526.93 |
1715904000000 | 2525.15 |
1716163200000 | 2523.2399 |
1716249600000 | 2517.89 |
1716336000000 | 2507.9 |
1716422400000 | 2479.2199 |
1716508800000 | 2481.52 |
1716768000000 | 2490.04 |
1716854400000 | 2471.42 |
1716940800000 | 2434.7399 |
1717027200000 | 2460.67 |
1717113600000 | 2504.37 |
1717372800000 | 2488.45 |
1717459200000 | 2484.3 |
1717545600000 | 2488.48 |
1717632000000 | 2485.85 |
1717718400000 | 2461.28 |
1717977600000 | 2461.66 |
1718064000000 | 2442.05 |
1718150400000 | 2450.46 |
1718236800000 | 2431.67 |
1718323200000 | 2417.95 |
1718582400000 | 2414.9699 |
1718668800000 | 2424.75 |
1718755200000 | 2423.75 |
1718841600000 | 2443.48 |
1718928000000 | 2440.86 |
1719187200000 | 2462.16 |
1719273600000 | 2449.81 |
1719360000000 | 2442.54 |
1719446400000 | 2440.39 |
1719532800000 | 2446.54 |
1719792000000 | 2435.64 |
1719878400000 | 2439.07 |
1719964800000 | 2460.77 |
1720051200000 | 2464.64 |
1720137600000 | 2463 |
1720396800000 | 2455.39 |
1720483200000 | 2448.01 |
1720569600000 | 2472.82 |
1720656000000 | 2507.82 |
1720742400000 | 2528.18 |
1721001600000 | 2528.23 |
1721088000000 | 2550.34 |
1721174400000 | 2565.89 |
1721260800000 | 2557.94 |
1721347200000 | 2552.06 |
1721606400000 | 2564.18 |
1721692800000 | 2542.19 |
1721779200000 | 2525.82 |
1721865600000 | 2506.33 |
1721952000000 | 2549.63 |
1722211200000 | 2560.7 |
1722297600000 | 2574.43 |
1722384000000 | 2591.2199 |
STOXX Global Extended Infrastructure 100 | STOXX Global 200 | |
---|---|---|
2017 | 14.7436081 | 22.713852 |
2018 | -8.009345 | -6.5841923 |
2019 | 28.9016791 | 29.8347887 |
2020 | 3.3591301 | 19.4025073 |
2021 | 13.611035 | 22.9140949 |
2022 | -11.130899 | -20.0575504 |
2023 | 9.1541115 | 28.9706336 |
2024 | 11.9290114 | 31.505803 |
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 a three-month average daily trading value (3-month ADTV) of more than 1 million US dollars can be part of the index. The largest seven stocks of each sector measured by free-float market cap are chosen for the STOXX Global Extended Infrastructure 100 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 15% 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 | CH0127629936 | SXGISSR | SXGISSR INDEX | .SXGISSR |
Price EUR | CH0127629928 | SXGISSP | SXGISSP INDEX | .SXGISSP |
Price USD | CH0127629944 | SXGISSL | SXGISSL INDEX | .SXGISSL |
Net Return USD | CH0127629951 | SXGISSV | SXGISSV INDEX | .SXGISSV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% at infrastructure sector level, 15% for the second largest component |
No. of components | 100 |
Review frequency | Yearly (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 |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
THEME INDICES
STOXX Global Extended Infrastructure 100
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Comcast Corp. Cl A | Telecommunications | USA | 7.437% |
Union Pacific Corp. | Industrial Goods and Services | USA | 6.677% |
Enbridge Inc. | Energy | Canada | 3.660% |
Canadian Pacific Kansas City | Industrial Goods and Services | Canada | 3.466% |
Waste Management Inc. | Utilities | USA | 3.418% |
VINCI | Construction and Materials | France | 3.102% |
CSX Corp. | Industrial Goods and Services | USA | 3.052% |
Canadian National Railway Co. | Industrial Goods and Services | Canada | 2.985% |
Norfolk Southern Corp. | Industrial Goods and Services | USA | 2.502% |
NextEra Energy Inc. | Utilities | USA | 2.493% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.