Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Italy 20
Index Description
The STOXX Global and Country blue-chip indices are fixed-number indices designed to represent the largest components by free-float market cap of their geographic region defined by the relevant benchmark indices.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Italy 20 | 485.3 | 349.4 | 17.5 | 11.1 | 34.4 | 3.4 | 9.8 | 1.0 | 16.6 |
STOXX Italy 45 | 724.5 | 506.9 | 11.3 | 3.7 | 59.6 | 1.4 | 11.7 | 0.3 | 5.0 |
Supersector weighting (top 10)
Banks | 25.4 |
---|---|
Automobiles and Parts | 17.4 |
Energy | 13.7 |
Utilities | 12.9 |
Insurance | 10.4 |
Industrial Goods and Services | 8.2 |
Technology | 4.6 |
Consumer Products and Services | 3.0 |
Financial Services | 2.0 |
Health Care | 1.5 |
Country weighting
Italy | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Italy 20 | -1.1 | 14.4 | 16.6 | 51.7 | 75.8 | N/A | N/A | 16.9 | 15.1 | 12.1 |
STOXX Italy 45 | -1.2 | 15.8 | 18.5 | 49.9 | 75.8 | N/A | N/A | 18.8 | 14.6 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Italy 20 | N/A | N/A | 13.6 | 19.5 | 23.3 | N/A | N/A | 0.9 | 0.6 | 0.4 |
STOXX Italy 45 | N/A | N/A | 13.8 | 19.2 | 22.6 | N/A | N/A | 1.0 | 0.6 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Italy 20 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 1.4 | 1.4 | 1.5 | 2.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Italy 20 | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | -1.0 | -1.2 | 0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
BLUE CHIP INDICES
STOXX Italy 20
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 Italy 20 | 9.1 | 9.8 | 9.1 | 9.1 | 1.3 | 6.1 | 0.7 | 20.2 |
STOXX Italy 45 | 9.3 | 9.6 | 9.0 | 9.0 | 1.3 | 6.3 | 0.8 | 18.8 |
Performance and annual returns
STOXX Italy 20 | |
---|---|
1009411200000 | 880.18 |
1009497600000 | 882.29 |
1009929600000 | 873.19 |
1010016000000 | 894.47 |
1010102400000 | 891.45 |
1010361600000 | 887.14 |
1010448000000 | 890.29 |
1010534400000 | 897.66 |
1010620800000 | 879.76 |
1010707200000 | 883.79 |
1010966400000 | 863.84 |
1011052800000 | 876.02 |
1011139200000 | 862.31 |
1011225600000 | 872.56 |
1011312000000 | 874.95 |
1011571200000 | 865.62 |
1011657600000 | 871.68 |
1011744000000 | 872.7 |
1011830400000 | 879.68 |
1011916800000 | 884.18 |
1012176000000 | 893.37 |
1012262400000 | 890.77 |
1012348800000 | 882.41 |
1012435200000 | 885.69 |
1012521600000 | 884.1 |
1012780800000 | 868.23 |
1012867200000 | 854.16 |
1012953600000 | 840.02 |
1013040000000 | 843.81 |
1013126400000 | 850.47 |
1013385600000 | 846.65 |
1013472000000 | 842.58 |
1013558400000 | 853 |
1013644800000 | 859.06 |
1013731200000 | 849.63 |
1013990400000 | 845.95 |
1014076800000 | 826.62 |
1014163200000 | 824.54 |
1014249600000 | 830.76 |
1014336000000 | 824.84 |
1014595200000 | 836.57 |
1014681600000 | 842.83 |
1014768000000 | 867.85 |
1014854400000 | 873.04 |
1014940800000 | 882.19 |
1015200000000 | 908 |
1015286400000 | 903.26 |
1015372800000 | 910.72 |
1015459200000 | 908.68 |
1015545600000 | 916.72 |
1015804800000 | 913.33 |
1015891200000 | 905.64 |
1015977600000 | 917.43 |
1016064000000 | 918.36 |
1016150400000 | 921.79 |
1016409600000 | 925.54 |
1016496000000 | 934.71 |
1016582400000 | 922.8 |
1016668800000 | 922.32 |
1016755200000 | 923.91 |
1017014400000 | 914.33 |
1017100800000 | 923.65 |
1017187200000 | 920.53 |
1017273600000 | 940.37 |
1017705600000 | 936.98 |
1017792000000 | 940.63 |
1017878400000 | 927.1 |
1017964800000 | 928.98 |
1018224000000 | 907.48 |
1018310400000 | 909.29 |
1018396800000 | 921.7 |
1018483200000 | 910.84 |
1018569600000 | 917.54 |
1018828800000 | 920.43 |
1018915200000 | 942.14 |
1019001600000 | 938.43 |
1019088000000 | 936.47 |
1019174400000 | 941.31 |
1019433600000 | 936.87 |
1019520000000 | 935.92 |
1019606400000 | 936.13 |
1019692800000 | 924.05 |
1019779200000 | 919.63 |
1020038400000 | 920.91 |
1020124800000 | 916.46 |
1020297600000 | 902.59 |
1020384000000 | 896.23 |
1020643200000 | 895.05 |
1020729600000 | 887.66 |
1020816000000 | 902.57 |
1020902400000 | 889.51 |
1020988800000 | 881.03 |
1021248000000 | 891.4 |
1021334400000 | 907.55 |
1021420800000 | 906.98 |
1021507200000 | 906.44 |
1021593600000 | 903.95 |
1021852800000 | 894.35 |
1021939200000 | 897.31 |
1022025600000 | 889.65 |
1022112000000 | 886.88 |
1022198400000 | 882.47 |
1022457600000 | 879.76 |
1022544000000 | 882.02 |
1022630400000 | 881 |
1022716800000 | 874.26 |
1022803200000 | 870.3 |
1023062400000 | 862.87 |
1023148800000 | 842.4 |
1023235200000 | 845.84 |
1023321600000 | 839.3 |
1023408000000 | 834.38 |
1023667200000 | 842.48 |
1023753600000 | 863.79 |
1023840000000 | 850.59 |
1023926400000 | 831.76 |
1024012800000 | 815.76 |
1024272000000 | 842.06 |
1024358400000 | 847.02 |
1024444800000 | 837.31 |
1024531200000 | 820.24 |
1024617600000 | 815.24 |
1024876800000 | 797.16 |
1024963200000 | 810.55 |
1025049600000 | 800.08 |
1025136000000 | 801.82 |
1025222400000 | 821.57 |
1025481600000 | 825.78 |
1025568000000 | 800.72 |
1025654400000 | 782.91 |
1025740800000 | 783.83 |
1025827200000 | 812.61 |
1026086400000 | 807.55 |
1026172800000 | 807.85 |
1026259200000 | 794.16 |
1026345600000 | 769.89 |
1026432000000 | 760.67 |
1026691200000 | 729.26 |
1026777600000 | 729.83 |
1026864000000 | 742.31 |
1026950400000 | 751.76 |
1027036800000 | 729.45 |
1027296000000 | 702.09 |
1027382400000 | 687.45 |
1027468800000 | 676.61 |
1027555200000 | 685.86 |
1027641600000 | 691.73 |
1027900800000 | 723.2 |
1027987200000 | 725.53 |
1028073600000 | 726.94 |
1028160000000 | 709.55 |
1028246400000 | 702.3 |
1028505600000 | 687.03 |
1028592000000 | 707.38 |
1028678400000 | 702.38 |
1028764800000 | 722.61 |
1028851200000 | 730.53 |
1029110400000 | 721.82 |
1029196800000 | 727.44 |
1029283200000 | 707.41 |
1029369600000 | 707.41 |
1029456000000 | 729.06 |
1029715200000 | 754.16 |
1029801600000 | 747.25 |
1029888000000 | 751.35 |
1029974400000 | 762.35 |
1030060800000 | 756.05 |
1030320000000 | 756.3 |
1030406400000 | 771.39 |
1030492800000 | 746.07 |
1030579200000 | 727.03 |
1030665600000 | 732.95 |
1030924800000 | 722.51 |
1031011200000 | 697.09 |
1031097600000 | 704.53 |
1031184000000 | 698.85 |
1031270400000 | 716.87 |
1031529600000 | 705.57 |
1031616000000 | 724.62 |
1031702400000 | 739.22 |
1031788800000 | 714.1 |
1031875200000 | 704.45 |
1032134400000 | 700.96 |
1032220800000 | 693.32 |
1032307200000 | 677.87 |
1032393600000 | 666.07 |
1032480000000 | 654.43 |
1032739200000 | 623.52 |
1032825600000 | 626.84 |
1032912000000 | 628.56 |
1032998400000 | 647.25 |
1033084800000 | 645.62 |
1033344000000 | 619.35 |
1033430400000 | 621.73 |
1033516800000 | 630.39 |
1033603200000 | 629.85 |
1033689600000 | 608.77 |
1033948800000 | 604.32 |
1034035200000 | 591.21 |
1034121600000 | 581.22 |
1034208000000 | 595.86 |
1034294400000 | 618.36 |
1034553600000 | 614.3 |
1034640000000 | 652.09 |
1034726400000 | 642.35 |
1034812800000 | 658.63 |
1034899200000 | 659.01 |
1035158400000 | 660.09 |
1035244800000 | 660.32 |
1035331200000 | 647.47 |
1035417600000 | 657.75 |
1035504000000 | 651.83 |
1035763200000 | 658.3 |
1035849600000 | 641.71 |
1035936000000 | 660.47 |
1036022400000 | 669.15 |
1036108800000 | 662.59 |
1036368000000 | 688.82 |
1036454400000 | 694.54 |
1036540800000 | 688.01 |
1036627200000 | 665.35 |
1036713600000 | 658.79 |
1036972800000 | 652.76 |
1037059200000 | 663.23 |
1037145600000 | 660.67 |
1037232000000 | 679.1 |
1037318400000 | 680.9 |
1037577600000 | 693.42 |
1037664000000 | 691.07 |
1037750400000 | 692.11 |
1037836800000 | 713.13 |
1037923200000 | 717.14 |
1038182400000 | 723.65 |
1038268800000 | 711.07 |
1038355200000 | 735.55 |
1038441600000 | 742.54 |
1038528000000 | 741.42 |
1038787200000 | 742.74 |
1038873600000 | 720.05 |
1038960000000 | 722.63 |
1039046400000 | 711.9 |
1039132800000 | 705.52 |
1039392000000 | 688.37 |
1039478400000 | 692.87 |
1039564800000 | 704.79 |
1039651200000 | 697.69 |
1039737600000 | 683.89 |
1039996800000 | 706.04 |
1040083200000 | 702.36 |
1040169600000 | 686.79 |
1040256000000 | 683.85 |
1040342400000 | 692.09 |
1040601600000 | 693.44 |
1040947200000 | 677.5 |
1041206400000 | 681.55 |
1041465600000 | 710.22 |
1041552000000 | 714.65 |
1041811200000 | 725.53 |
1041897600000 | 711.72 |
1041984000000 | 705.03 |
1042070400000 | 713.89 |
1042156800000 | 710.96 |
1042416000000 | 711.15 |
1042502400000 | 715.77 |
1042588800000 | 707.24 |
1042675200000 | 708.93 |
1042761600000 | 690.86 |
1043020800000 | 679.68 |
1043107200000 | 669.05 |
1043193600000 | 659.73 |
1043280000000 | 657.91 |
1043366400000 | 652.58 |
1043625600000 | 640.76 |
1043712000000 | 637.54 |
1043798400000 | 640.95 |
1043884800000 | 650.01 |
1043971200000 | 653.87 |
1044230400000 | 664 |
1044316800000 | 645.31 |
1044403200000 | 657.49 |
1044489600000 | 651.29 |
1044576000000 | 653 |
1044835200000 | 646.92 |
1044921600000 | 665 |
1045008000000 | 657.58 |
1045094400000 | 657.47 |
1045180800000 | 665.71 |
1045440000000 | 675.77 |
1045526400000 | 683.07 |
1045612800000 | 670.04 |
1045699200000 | 666.98 |
1045785600000 | 675.65 |
1046044800000 | 677.27 |
1046131200000 | 662.09 |
1046217600000 | 661.21 |
1046304000000 | 675.44 |
1046390400000 | 679.89 |
1046649600000 | 676.27 |
1046736000000 | 662.41 |
1046822400000 | 655.24 |
1046908800000 | 639.46 |
1046995200000 | 631.71 |
1047254400000 | 618.06 |
1047340800000 | 614.79 |
1047427200000 | 604.35 |
1047513600000 | 621.95 |
1047600000000 | 642.36 |
1047859200000 | 660.32 |
1047945600000 | 654.08 |
1048032000000 | 662.8 |
1048118400000 | 652.93 |
1048204800000 | 671.08 |
1048464000000 | 652.92 |
1048550400000 | 665.26 |
1048636800000 | 662.94 |
1048723200000 | 656.08 |
1048809600000 | 656.82 |
1049068800000 | 641.2 |
1049155200000 | 646.42 |
1049241600000 | 660.72 |
1049328000000 | 666.72 |
1049414400000 | 666.11 |
1049673600000 | 685.43 |
1049760000000 | 685.62 |
1049846400000 | 681.12 |
1049932800000 | 672.24 |
1050019200000 | 675.35 |
1050278400000 | 679.58 |
1050364800000 | 684.8 |
1050451200000 | 680.58 |
1050537600000 | 684.3 |
1050969600000 | 687.66 |
1051056000000 | 693.6 |
1051142400000 | 690.34 |
1051228800000 | 680.65 |
1051488000000 | 693.26 |
1051574400000 | 693.8 |
1051660800000 | 696.12 |
1051833600000 | 695.65 |
1052092800000 | 700.37 |
1052179200000 | 708.55 |
1052265600000 | 710.37 |
1052352000000 | 698.37 |
1052438400000 | 701.24 |
1052697600000 | 699.24 |
1052784000000 | 699.24 |
1052870400000 | 704 |
1052956800000 | 712.88 |
1053043200000 | 713.3 |
1053302400000 | 698.94 |
1053388800000 | 700.61 |
1053475200000 | 693.22 |
1053561600000 | 705.65 |
1053648000000 | 708.71 |
1053907200000 | 708.21 |
1053993600000 | 715.86 |
1054080000000 | 727.34 |
1054166400000 | 731.77 |
1054252800000 | 737.08 |
1054512000000 | 739.95 |
1054598400000 | 733.05 |
1054684800000 | 737.85 |
1054771200000 | 734.88 |
1054857600000 | 742.2 |
1055116800000 | 735.97 |
1055203200000 | 742.58 |
1055289600000 | 750.77 |
1055376000000 | 752.24 |
1055462400000 | 744.57 |
1055721600000 | 753.43 |
1055808000000 | 757.67 |
1055894400000 | 765.54 |
1055980800000 | 757.84 |
1056067200000 | 762.3 |
1056326400000 | 754.05 |
1056412800000 | 755.7 |
1056499200000 | 759.78 |
1056585600000 | 755.91 |
1056672000000 | 756.5 |
1056931200000 | 743.27 |
1057017600000 | 729.36 |
1057104000000 | 738.21 |
1057190400000 | 735.03 |
1057276800000 | 738.77 |
1057536000000 | 754.52 |
1057622400000 | 758 |
1057708800000 | 753.07 |
1057795200000 | 747.92 |
1057881600000 | 753.06 |
1058140800000 | 760.36 |
1058227200000 | 758.63 |
1058313600000 | 756.43 |
1058400000000 | 754.84 |
1058486400000 | 758 |
1058745600000 | 750.06 |
1058832000000 | 752.85 |
1058918400000 | 751.49 |
1059004800000 | 760.31 |
1059091200000 | 755.56 |
1059350400000 | 763.09 |
1059436800000 | 757.36 |
1059523200000 | 759.26 |
1059609600000 | 766.01 |
1059696000000 | 759.66 |
1059955200000 | 755.7 |
1060041600000 | 757.43 |
1060128000000 | 752.14 |
1060214400000 | 752.31 |
1060300800000 | 755.23 |
1060560000000 | 761.47 |
1060646400000 | 765.38 |
1060732800000 | 765.16 |
1060819200000 | 773.2 |
1060905600000 | 773.2 |
1061164800000 | 778.55 |
1061251200000 | 775.74 |
1061337600000 | 770.72 |
1061424000000 | 770.68 |
1061510400000 | 772.16 |
1061769600000 | 763.49 |
1061856000000 | 758.84 |
1061942400000 | 761.2 |
1062028800000 | 762.91 |
1062115200000 | 758.29 |
1062374400000 | 766.52 |
1062460800000 | 766.77 |
1062547200000 | 776.4 |
1062633600000 | 773.91 |
1062720000000 | 774.58 |
1062979200000 | 780.16 |
1063065600000 | 772.26 |
1063152000000 | 766.25 |
1063238400000 | 767.39 |
1063324800000 | 765.19 |
1063584000000 | 766.96 |
1063670400000 | 773.68 |
1063756800000 | 774.18 |
1063843200000 | 782.68 |
1063929600000 | 781.29 |
1064188800000 | 765.15 |
1064275200000 | 764.01 |
1064361600000 | 765.35 |
1064448000000 | 758.07 |
1064534400000 | 754.14 |
1064793600000 | 751.8 |
1064880000000 | 742.67 |
1064966400000 | 748.48 |
1065052800000 | 746.55 |
1065139200000 | 761.34 |
1065398400000 | 758.39 |
1065484800000 | 756.3 |
1065571200000 | 756.28 |
1065657600000 | 766.44 |
1065744000000 | 763.24 |
1066003200000 | 768.81 |
1066089600000 | 768.8 |
1066176000000 | 776.78 |
1066262400000 | 777.1 |
1066348800000 | 772.74 |
1066608000000 | 773.62 |
1066694400000 | 775.32 |
1066780800000 | 763.85 |
1066867200000 | 759.92 |
1066953600000 | 761.22 |
1067212800000 | 764.57 |
1067299200000 | 768.89 |
1067385600000 | 772.74 |
1067472000000 | 778.3 |
1067558400000 | 780.14 |
1067817600000 | 787.59 |
1067904000000 | 789.5 |
1067990400000 | 785.49 |
1068076800000 | 789.8 |
1068163200000 | 799.43 |
1068422400000 | 797.95 |
1068508800000 | 791.89 |
1068595200000 | 797.5 |
1068681600000 | 803.85 |
1068768000000 | 804.92 |
1069027200000 | 793.38 |
1069113600000 | 797.24 |
1069200000000 | 793.3 |
1069286400000 | 789.31 |
1069372800000 | 789.82 |
1069632000000 | 802.29 |
1069718400000 | 805.42 |
1069804800000 | 806.32 |
1069891200000 | 811.29 |
1069977600000 | 815.72 |
1070236800000 | 825.31 |
1070323200000 | 824.11 |
1070409600000 | 827.15 |
1070496000000 | 834.51 |
1070582400000 | 827.55 |
1070841600000 | 824.78 |
1070928000000 | 825.53 |
1071014400000 | 820.11 |
1071100800000 | 825.62 |
1071187200000 | 823.26 |
1071446400000 | 828.82 |
1071532800000 | 826.59 |
1071619200000 | 828.57 |
1071705600000 | 832.4 |
1071792000000 | 824.63 |
1072051200000 | 813.69 |
1072137600000 | 814.12 |
1072656000000 | 817.21 |
1072742400000 | 812.45 |
1073001600000 | 827.7 |
1073260800000 | 831.36 |
1073347200000 | 834.54 |
1073433600000 | 821.49 |
1073520000000 | 829.53 |
1073606400000 | 827.93 |
1073865600000 | 828.93 |
1073952000000 | 825.51 |
1074038400000 | 832.95 |
1074124800000 | 832.31 |
1074211200000 | 837.75 |
1074470400000 | 844.08 |
1074556800000 | 844.24 |
1074643200000 | 846.49 |
1074729600000 | 845.38 |
1074816000000 | 845.83 |
1075075200000 | 846.04 |
1075161600000 | 848.27 |
1075248000000 | 850.72 |
1075334400000 | 844.15 |
1075420800000 | 837.05 |
1075680000000 | 840.59 |
1075766400000 | 834.49 |
1075852800000 | 836.6 |
1075939200000 | 830.93 |
1076025600000 | 831.57 |
1076284800000 | 839.27 |
1076371200000 | 841.63 |
1076457600000 | 843.21 |
1076544000000 | 844.83 |
1076630400000 | 836.16 |
1076889600000 | 838.37 |
1076976000000 | 844.86 |
1077062400000 | 845.73 |
1077148800000 | 849.53 |
1077235200000 | 842.52 |
1077494400000 | 847.26 |
1077580800000 | 842.57 |
1077667200000 | 845.66 |
1077753600000 | 846.32 |
1077840000000 | 848.69 |
1078099200000 | 855.58 |
1078185600000 | 856.3 |
1078272000000 | 854.44 |
1078358400000 | 855.82 |
1078444800000 | 858.23 |
1078704000000 | 860.47 |
1078790400000 | 860.02 |
1078876800000 | 859.53 |
1078963200000 | 841.19 |
1079049600000 | 836.4 |
1079308800000 | 817.34 |
1079395200000 | 819.19 |
1079481600000 | 824.58 |
1079568000000 | 813.87 |
1079654400000 | 815.55 |
1079913600000 | 804.28 |
1080000000000 | 807.07 |
1080086400000 | 805.68 |
1080172800000 | 816.73 |
1080259200000 | 819.32 |
1080518400000 | 828.93 |
1080604800000 | 826.6 |
1080691200000 | 826.38 |
1080777600000 | 832.65 |
1080864000000 | 845.59 |
1081123200000 | 851.96 |
1081209600000 | 847.66 |
1081296000000 | 846.38 |
1081382400000 | 849.78 |
1081814400000 | 861.92 |
1081900800000 | 857.28 |
1081987200000 | 854.94 |
1082073600000 | 858.11 |
1082332800000 | 870.44 |
1082419200000 | 873.86 |
1082505600000 | 868.84 |
1082592000000 | 872.8 |
1082678400000 | 874.4 |
1082937600000 | 876.26 |
1083024000000 | 878.03 |
1083110400000 | 869.65 |
1083196800000 | 865.05 |
1083283200000 | 861.78 |
1083542400000 | 867.04 |
1083628800000 | 866.3 |
1083715200000 | 870.23 |
1083801600000 | 853.84 |
1083888000000 | 851.73 |
1084147200000 | 834.2 |
1084233600000 | 844.43 |
1084320000000 | 836.68 |
1084406400000 | 843.55 |
1084492800000 | 840.93 |
1084752000000 | 829.51 |
1084838400000 | 834.62 |
1084924800000 | 847.74 |
1085011200000 | 846.28 |
1085097600000 | 844.77 |
1085356800000 | 852.48 |
1085443200000 | 848.19 |
1085529600000 | 857.09 |
1085616000000 | 861.41 |
1085702400000 | 858.81 |
1085961600000 | 859.65 |
1086048000000 | 857.44 |
1086134400000 | 860.75 |
1086220800000 | 858.23 |
1086307200000 | 866.28 |
1086566400000 | 870.58 |
1086652800000 | 873.68 |
1086739200000 | 873.74 |
1086825600000 | 878.52 |
1086912000000 | 878 |
1087171200000 | 873.2 |
1087257600000 | 881.61 |
1087344000000 | 884.87 |
1087430400000 | 886.88 |
1087516800000 | 887.25 |
1087776000000 | 890.73 |
1087862400000 | 887.39 |
1087948800000 | 893.42 |
1088035200000 | 896.45 |
1088121600000 | 898.57 |
1088380800000 | 902.17 |
1088467200000 | 900.57 |
1088553600000 | 897.17 |
1088640000000 | 891.72 |
1088726400000 | 890.5 |
1088985600000 | 891.8 |
1089072000000 | 885.21 |
1089158400000 | 885.03 |
1089244800000 | 886.16 |
1089331200000 | 889.21 |
1089590400000 | 884.42 |
1089676800000 | 884.53 |
1089763200000 | 880.3 |
1089849600000 | 875.19 |
1089936000000 | 876.03 |
1090195200000 | 872.17 |
1090281600000 | 873.69 |
1090368000000 | 876.7 |
1090454400000 | 866.69 |
1090540800000 | 866.84 |
1090800000000 | 860.53 |
1090886400000 | 865.27 |
1090972800000 | 865.77 |
1091059200000 | 876.46 |
1091145600000 | 879.85 |
1091404800000 | 877.45 |
1091491200000 | 880.36 |
1091577600000 | 871.17 |
1091664000000 | 866.98 |
1091750400000 | 853.06 |
1092009600000 | 844.62 |
1092096000000 | 848.95 |
1092182400000 | 842.39 |
1092268800000 | 840.13 |
1092355200000 | 838.68 |
1092614400000 | 846.39 |
1092700800000 | 846.85 |
1092787200000 | 848.32 |
1092873600000 | 848.95 |
1092960000000 | 846.32 |
1093219200000 | 854.73 |
1093305600000 | 855.58 |
1093392000000 | 858.56 |
1093478400000 | 863.54 |
1093564800000 | 868.77 |
1093824000000 | 865.74 |
1093910400000 | 864.14 |
1093996800000 | 872.16 |
1094083200000 | 877.9 |
1094169600000 | 884.79 |
1094428800000 | 885.76 |
1094515200000 | 884.39 |
1094601600000 | 885.53 |
1094688000000 | 882.82 |
1094774400000 | 884.39 |
1095033600000 | 892.36 |
1095120000000 | 889.88 |
1095206400000 | 889.23 |
1095292800000 | 891.33 |
1095379200000 | 897.61 |
1095638400000 | 897.22 |
1095724800000 | 901.83 |
1095811200000 | 898.02 |
1095897600000 | 897.66 |
1095984000000 | 896.93 |
1096243200000 | 892.47 |
1096329600000 | 897.18 |
1096416000000 | 899 |
1096502400000 | 895.04 |
1096588800000 | 908.75 |
1096848000000 | 913.66 |
1096934400000 | 916.63 |
1097020800000 | 914.77 |
1097107200000 | 919.93 |
1097193600000 | 920.42 |
1097452800000 | 920.28 |
1097539200000 | 914.74 |
1097625600000 | 917.03 |
1097712000000 | 913.04 |
1097798400000 | 910.27 |
1098057600000 | 908.85 |
1098144000000 | 915.43 |
1098230400000 | 910.95 |
1098316800000 | 915.01 |
1098403200000 | 918.12 |
1098662400000 | 908.77 |
1098748800000 | 910.19 |
1098835200000 | 917.39 |
1098921600000 | 924.66 |
1099008000000 | 924.85 |
1099267200000 | 932.53 |
1099353600000 | 935.61 |
1099440000000 | 937.28 |
1099526400000 | 939.3 |
1099612800000 | 941.62 |
1099872000000 | 945.99 |
1099958400000 | 945.19 |
1100044800000 | 946.84 |
1100131200000 | 953.31 |
1100217600000 | 953.21 |
1100476800000 | 950.94 |
1100563200000 | 944.72 |
1100649600000 | 956.5 |
1100736000000 | 957.94 |
1100822400000 | 954.97 |
1101081600000 | 953.91 |
1101168000000 | 952.03 |
1101254400000 | 954.09 |
1101340800000 | 959.66 |
1101427200000 | 956.92 |
1101686400000 | 954.45 |
1101772800000 | 950.57 |
1101859200000 | 959.71 |
1101945600000 | 963.17 |
1102032000000 | 959.77 |
1102291200000 | 962.55 |
1102377600000 | 969.76 |
1102464000000 | 970.33 |
1102550400000 | 963.27 |
1102636800000 | 968.8 |
1102896000000 | 971.05 |
1102982400000 | 972.69 |
1103068800000 | 973.05 |
1103155200000 | 974.43 |
1103241600000 | 970.09 |
1103500800000 | 977.75 |
1103587200000 | 980.16 |
1103673600000 | 986.56 |
1103760000000 | 988.52 |
1104105600000 | 987.26 |
1104192000000 | 989.1 |
1104278400000 | 988.56 |
1104364800000 | 989.01 |
1104710400000 | 993.65 |
1104796800000 | 997.84 |
1104883200000 | 996.3 |
1104969600000 | 1000.34 |
1105056000000 | 1002.79 |
1105315200000 | 1005.03 |
1105401600000 | 993.61 |
1105488000000 | 991.01 |
1105574400000 | 999.12 |
1105660800000 | 1004.92 |
1105920000000 | 1006.52 |
1106006400000 | 1007.04 |
1106092800000 | 1013.13 |
1106179200000 | 1011.8 |
1106265600000 | 1012.39 |
1106524800000 | 1011.31 |
1106611200000 | 1016.42 |
1106697600000 | 1014.02 |
1106784000000 | 1012.59 |
1106870400000 | 1010.1 |
1107129600000 | 1020.86 |
1107216000000 | 1024.92 |
1107302400000 | 1025.53 |
1107388800000 | 1025.3 |
1107475200000 | 1036.93 |
1107734400000 | 1039.42 |
1107820800000 | 1042.71 |
1107907200000 | 1044.65 |
1107993600000 | 1045.31 |
1108080000000 | 1050.05 |
1108339200000 | 1050.38 |
1108425600000 | 1054.49 |
1108512000000 | 1047.38 |
1108598400000 | 1047.97 |
1108684800000 | 1040.92 |
1108944000000 | 1027.85 |
1109030400000 | 1022.88 |
1109116800000 | 1020.85 |
1109203200000 | 1019.2 |
1109289600000 | 1029.72 |
1109548800000 | 1032.2 |
1109635200000 | 1033.8 |
1109721600000 | 1031.33 |
1109808000000 | 1031.77 |
1109894400000 | 1038.76 |
1110153600000 | 1038.33 |
1110240000000 | 1033.61 |
1110326400000 | 1031.61 |
1110412800000 | 1023.68 |
1110499200000 | 1023.66 |
1110758400000 | 1025.41 |
1110844800000 | 1035.42 |
1110931200000 | 1023.13 |
1111017600000 | 1026.49 |
1111104000000 | 1032.7 |
1111363200000 | 1034.04 |
1111449600000 | 1036.52 |
1111536000000 | 1037.09 |
1111622400000 | 1045.7 |
1112054400000 | 1046.21 |
1112140800000 | 1043.06 |
1112227200000 | 1045.92 |
1112313600000 | 1048.67 |
1112572800000 | 1043.48 |
1112659200000 | 1044.63 |
1112745600000 | 1047.68 |
1112832000000 | 1052.92 |
1112918400000 | 1054.49 |
1113177600000 | 1056.15 |
1113264000000 | 1051.37 |
1113350400000 | 1051.33 |
1113436800000 | 1048.24 |
1113523200000 | 1025.19 |
1113782400000 | 1008.09 |
1113868800000 | 1008.25 |
1113955200000 | 1006.06 |
1114041600000 | 1008.86 |
1114128000000 | 1013.12 |
1114387200000 | 1013.99 |
1114473600000 | 1016.73 |
1114560000000 | 1006.07 |
1114646400000 | 1004.31 |
1114732800000 | 1010.1 |
1114992000000 | 1015.27 |
1115078400000 | 1017.22 |
1115164800000 | 1022.81 |
1115251200000 | 1028.93 |
1115337600000 | 1025.87 |
1115596800000 | 1026.1 |
1115683200000 | 1018.14 |
1115769600000 | 1018.71 |
1115856000000 | 1023.69 |
1115942400000 | 1024.45 |
1116201600000 | 1025.32 |
1116288000000 | 1013.77 |
1116374400000 | 1027.04 |
1116460800000 | 1027.92 |
1116547200000 | 1027.85 |
1116806400000 | 1037.01 |
1116892800000 | 1034.11 |
1116979200000 | 1034.47 |
1117065600000 | 1041.04 |
1117152000000 | 1037.6 |
1117411200000 | 1043.92 |
1117497600000 | 1043.07 |
1117584000000 | 1053.72 |
1117670400000 | 1055.08 |
1117756800000 | 1049.91 |
1118016000000 | 1047.03 |
1118102400000 | 1056.96 |
1118188800000 | 1057.76 |
1118275200000 | 1058.65 |
1118361600000 | 1062.1 |
1118620800000 | 1067.24 |
1118707200000 | 1068.66 |
1118793600000 | 1069.45 |
1118880000000 | 1072.58 |
1118966400000 | 1072.33 |
1119225600000 | 1070.97 |
1119312000000 | 1076.87 |
1119398400000 | 1073.89 |
1119484800000 | 1073.3 |
1119571200000 | 1063.42 |
1119830400000 | 1052.47 |
1119916800000 | 1061.5 |
1120003200000 | 1067.88 |
1120089600000 | 1073.91 |
1120176000000 | 1079.87 |
1120435200000 | 1082.1 |
1120521600000 | 1077.99 |
1120608000000 | 1082.64 |
1120694400000 | 1065.21 |
1120780800000 | 1083.78 |
1121040000000 | 1092.62 |
1121126400000 | 1086.56 |
1121212800000 | 1097.1 |
1121299200000 | 1102.11 |
1121385600000 | 1095.81 |
1121644800000 | 1097.66 |
1121731200000 | 1108 |
1121817600000 | 1102.54 |
1121904000000 | 1103.1 |
1121990400000 | 1106.09 |
1122249600000 | 1109.05 |
1122336000000 | 1110.1 |
1122422400000 | 1111.23 |
1122508800000 | 1115.81 |
1122595200000 | 1112.62 |
1122854400000 | 1112.18 |
1122940800000 | 1120.58 |
1123027200000 | 1119.64 |
1123113600000 | 1109.35 |
1123200000000 | 1104.27 |
1123459200000 | 1108.23 |
1123545600000 | 1113.31 |
1123632000000 | 1122.14 |
1123718400000 | 1119.76 |
1123804800000 | 1114.98 |
1124064000000 | 1114.98 |
1124150400000 | 1110.09 |
1124236800000 | 1106.95 |
1124323200000 | 1099.25 |
1124409600000 | 1114.98 |
1124668800000 | 1116.06 |
1124755200000 | 1109.1 |
1124841600000 | 1115.17 |
1124928000000 | 1109.52 |
1125014400000 | 1099.49 |
1125273600000 | 1104.71 |
1125360000000 | 1102.62 |
1125446400000 | 1114.54 |
1125532800000 | 1121.18 |
1125619200000 | 1121.28 |
1125878400000 | 1124.96 |
1125964800000 | 1128.99 |
1126051200000 | 1131.13 |
1126137600000 | 1132 |
1126224000000 | 1134.61 |
1126483200000 | 1136.66 |
1126569600000 | 1129.13 |
1126656000000 | 1138.25 |
1126742400000 | 1135.57 |
1126828800000 | 1143.14 |
1127088000000 | 1141.12 |
1127174400000 | 1141.71 |
1127260800000 | 1138.5 |
1127347200000 | 1130.63 |
1127433600000 | 1133.93 |
1127692800000 | 1147.72 |
1127779200000 | 1142.49 |
1127865600000 | 1150.39 |
1127952000000 | 1145.42 |
1128038400000 | 1145.27 |
1128297600000 | 1147.53 |
1128384000000 | 1141.88 |
1128470400000 | 1130.48 |
1128556800000 | 1122.19 |
1128643200000 | 1112.1 |
1128902400000 | 1113.43 |
1128988800000 | 1110.9 |
1129075200000 | 1105.51 |
1129161600000 | 1094.82 |
1129248000000 | 1100.29 |
1129507200000 | 1098.55 |
1129593600000 | 1088.16 |
1129680000000 | 1069.29 |
1129766400000 | 1071.49 |
1129852800000 | 1074.67 |
1130112000000 | 1084.43 |
1130198400000 | 1082.14 |
1130284800000 | 1086.06 |
1130371200000 | 1062.09 |
1130457600000 | 1063.93 |
1130716800000 | 1083.6 |
1130803200000 | 1084.6 |
1130889600000 | 1089.42 |
1130976000000 | 1102.51 |
1131062400000 | 1103.29 |
1131321600000 | 1108.84 |
1131408000000 | 1104.83 |
1131494400000 | 1104.79 |
1131580800000 | 1104.93 |
1131667200000 | 1116.25 |
1131926400000 | 1116.59 |
1132012800000 | 1116.51 |
1132099200000 | 1114.15 |
1132185600000 | 1119.1 |
1132272000000 | 1123.24 |
1132531200000 | 1135.78 |
1132617600000 | 1137.81 |
1132704000000 | 1145.34 |
1132790400000 | 1144.39 |
1132876800000 | 1146.33 |
1133136000000 | 1139.91 |
1133222400000 | 1141.1 |
1133308800000 | 1133.41 |
1133395200000 | 1149 |
1133481600000 | 1154.25 |
1133740800000 | 1151.25 |
1133827200000 | 1156.47 |
1133913600000 | 1156.25 |
1134000000000 | 1159.47 |
1134086400000 | 1158.99 |
1134345600000 | 1160.09 |
1134432000000 | 1162.81 |
1134518400000 | 1164.9 |
1134604800000 | 1165.49 |
1134691200000 | 1173.93 |
1134950400000 | 1174.89 |
1135036800000 | 1179.71 |
1135123200000 | 1187.91 |
1135209600000 | 1189.15 |
1135296000000 | 1185.86 |
1135641600000 | 1189.01 |
1135728000000 | 1192.02 |
1135814400000 | 1196.4 |
1135900800000 | 1187.78 |
1136160000000 | 1196.85 |
1136246400000 | 1200.52 |
1136332800000 | 1212.07 |
1136419200000 | 1204.67 |
1136505600000 | 1211.92 |
1136764800000 | 1206.57 |
1136851200000 | 1204.68 |
1136937600000 | 1216.47 |
1137024000000 | 1222.1 |
1137110400000 | 1210.83 |
1137369600000 | 1223.72 |
1137456000000 | 1215.23 |
1137542400000 | 1208.82 |
1137628800000 | 1210.28 |
1137715200000 | 1195.81 |
1137974400000 | 1198.34 |
1138060800000 | 1196.65 |
1138147200000 | 1207.7 |
1138233600000 | 1224.37 |
1138320000000 | 1230.34 |
1138579200000 | 1232.04 |
1138665600000 | 1230.05 |
1138752000000 | 1239.72 |
1138838400000 | 1226.43 |
1138924800000 | 1223.54 |
1139184000000 | 1236.62 |
1139270400000 | 1231.58 |
1139356800000 | 1230.92 |
1139443200000 | 1243.21 |
1139529600000 | 1235.12 |
1139788800000 | 1242.04 |
1139875200000 | 1237.72 |
1139961600000 | 1240.05 |
1140048000000 | 1248.19 |
1140134400000 | 1255.93 |
1140393600000 | 1261.3 |
1140480000000 | 1267.99 |
1140566400000 | 1278.79 |
1140652800000 | 1274.24 |
1140739200000 | 1278.51 |
1140998400000 | 1290.67 |
1141084800000 | 1270.06 |
1141171200000 | 1276.32 |
1141257600000 | 1263.34 |
1141344000000 | 1267.05 |
1141603200000 | 1279.69 |
1141689600000 | 1273.28 |
1141776000000 | 1263.77 |
1141862400000 | 1275.12 |
1141948800000 | 1282.19 |
1142208000000 | 1290.79 |
1142294400000 | 1295.69 |
1142380800000 | 1297.61 |
1142467200000 | 1297.87 |
1142553600000 | 1293.22 |
1142812800000 | 1296.3 |
1142899200000 | 1302.49 |
1142985600000 | 1303.79 |
1143072000000 | 1295.27 |
1143158400000 | 1293.53 |
1143417600000 | 1279.77 |
1143504000000 | 1270.43 |
1143590400000 | 1276.77 |
1143676800000 | 1291.04 |
1143763200000 | 1283.91 |
1144022400000 | 1296.74 |
1144108800000 | 1287.67 |
1144195200000 | 1303.49 |
1144281600000 | 1298.93 |
1144368000000 | 1286.55 |
1144627200000 | 1301.32 |
1144713600000 | 1276.44 |
1144800000000 | 1277.35 |
1144886400000 | 1276.23 |
1145318400000 | 1268.87 |
1145404800000 | 1287.75 |
1145491200000 | 1301.51 |
1145577600000 | 1308.94 |
1145836800000 | 1305.28 |
1145923200000 | 1304.02 |
1146009600000 | 1312.16 |
1146096000000 | 1302.54 |
1146182400000 | 1290.06 |
1146528000000 | 1302.51 |
1146614400000 | 1292.55 |
1146700800000 | 1301.09 |
1146787200000 | 1311.03 |
1147046400000 | 1318 |
1147132800000 | 1325.84 |
1147219200000 | 1320.11 |
1147305600000 | 1316.92 |
1147392000000 | 1296.88 |
1147651200000 | 1278.59 |
1147737600000 | 1277.64 |
1147824000000 | 1243.68 |
1147910400000 | 1239.09 |
1147996800000 | 1241.27 |
1148256000000 | 1214.14 |
1148342400000 | 1237.64 |
1148428800000 | 1231.99 |
1148515200000 | 1246.11 |
1148601600000 | 1261.07 |
1148860800000 | 1263.46 |
1148947200000 | 1238.27 |
1149033600000 | 1259.17 |
1149120000000 | 1263.09 |
1149206400000 | 1262.68 |
1149465600000 | 1259.95 |
1149552000000 | 1237.37 |
1149638400000 | 1249.23 |
1149724800000 | 1226.14 |
1149811200000 | 1241.31 |
1150070400000 | 1230.35 |
1150156800000 | 1210.71 |
1150243200000 | 1209.89 |
1150329600000 | 1230.89 |
1150416000000 | 1220.47 |
1150675200000 | 1231.1 |
1150761600000 | 1234.59 |
1150848000000 | 1240.04 |
1150934400000 | 1243.29 |
1151020800000 | 1250.63 |
1151280000000 | 1248.05 |
1151366400000 | 1243.34 |
1151452800000 | 1246.75 |
1151539200000 | 1262.76 |
1151625600000 | 1275.44 |
1151884800000 | 1280.56 |
1151971200000 | 1281.59 |
1152057600000 | 1267.08 |
1152144000000 | 1275.84 |
1152230400000 | 1274.22 |
1152489600000 | 1279.08 |
1152576000000 | 1268.16 |
1152662400000 | 1272.42 |
1152748800000 | 1256.78 |
1152835200000 | 1246.06 |
1153094400000 | 1240.73 |
1153180800000 | 1235.97 |
1153267200000 | 1261.52 |
1153353600000 | 1258.96 |
1153440000000 | 1249.35 |
1153699200000 | 1268.71 |
1153785600000 | 1263.56 |
1153872000000 | 1271.09 |
1153958400000 | 1280.77 |
1154044800000 | 1289.43 |
1154304000000 | 1285.37 |
1154390400000 | 1277.54 |
1154476800000 | 1291.68 |
1154563200000 | 1282.07 |
1154649600000 | 1293.66 |
1154908800000 | 1283.62 |
1154995200000 | 1287.62 |
1155081600000 | 1296.55 |
1155168000000 | 1285.39 |
1155254400000 | 1284.77 |
1155513600000 | 1293.18 |
1155600000000 | 1293.18 |
1155686400000 | 1306.67 |
1155772800000 | 1312.15 |
1155859200000 | 1314.73 |
1156118400000 | 1311.64 |
1156204800000 | 1315.62 |
1156291200000 | 1305.68 |
1156377600000 | 1319.93 |
1156464000000 | 1319.86 |
1156723200000 | 1322.5 |
1156809600000 | 1323.52 |
1156896000000 | 1333.09 |
1156982400000 | 1331.53 |
1157068800000 | 1339.1 |
1157328000000 | 1342.5 |
1157414400000 | 1339.89 |
1157500800000 | 1331.45 |
1157587200000 | 1325.25 |
1157673600000 | 1330.98 |
1157932800000 | 1325.42 |
1158019200000 | 1336.7 |
1158105600000 | 1337.4 |
1158192000000 | 1333.24 |
1158278400000 | 1332.95 |
1158537600000 | 1334.08 |
1158624000000 | 1326.44 |
1158710400000 | 1336.78 |
1158796800000 | 1342.4 |
1158883200000 | 1328.95 |
1159142400000 | 1329.96 |
1159228800000 | 1341.55 |
1159315200000 | 1346.18 |
1159401600000 | 1349.54 |
1159488000000 | 1353.07 |
1159747200000 | 1351.18 |
1159833600000 | 1350.05 |
1159920000000 | 1358.8 |
1160006400000 | 1368.77 |
1160092800000 | 1369.14 |
1160352000000 | 1373.3 |
1160438400000 | 1379.45 |
1160524800000 | 1387.85 |
1160611200000 | 1390.62 |
1160697600000 | 1391 |
1160956800000 | 1394.81 |
1161043200000 | 1379.84 |
1161129600000 | 1392.94 |
1161216000000 | 1396.55 |
1161302400000 | 1395.21 |
1161561600000 | 1400.66 |
1161648000000 | 1397.36 |
1161734400000 | 1406.34 |
1161820800000 | 1400.48 |
1161907200000 | 1401.23 |
1162166400000 | 1402.89 |
1162252800000 | 1411.16 |
1162339200000 | 1420.21 |
1162425600000 | 1414.56 |
1162512000000 | 1424.28 |
1162771200000 | 1437.29 |
1162857600000 | 1439.23 |
1162944000000 | 1445.47 |
1163030400000 | 1438.95 |
1163116800000 | 1442.27 |
1163376000000 | 1448.24 |
1163462400000 | 1443.83 |
1163548800000 | 1453.42 |
1163635200000 | 1453.46 |
1163721600000 | 1447.55 |
1163980800000 | 1455.07 |
1164067200000 | 1455.08 |
1164153600000 | 1459.88 |
1164240000000 | 1458.84 |
1164326400000 | 1450.18 |
1164585600000 | 1430.34 |
1164672000000 | 1429.75 |
1164758400000 | 1449.15 |
1164844800000 | 1436.91 |
1164931200000 | 1425.48 |
1165190400000 | 1434.12 |
1165276800000 | 1444.72 |
1165363200000 | 1448.28 |
1165449600000 | 1456.3 |
1165536000000 | 1457.28 |
1165795200000 | 1467.35 |
1165881600000 | 1468.72 |
1165968000000 | 1474.12 |
1166054400000 | 1474.14 |
1166140800000 | 1487.84 |
1166400000000 | 1486.27 |
1166486400000 | 1480.34 |
1166572800000 | 1481.68 |
1166659200000 | 1478.19 |
1166745600000 | 1462.69 |
1167177600000 | 1481.48 |
1167264000000 | 1484.08 |
1167350400000 | 1488.08 |
1167696000000 | 1506.64 |
1167782400000 | 1506.58 |
1167868800000 | 1500.87 |
1167955200000 | 1494.35 |
1168214400000 | 1491.43 |
1168300800000 | 1494.82 |
1168387200000 | 1484.79 |
1168473600000 | 1502.82 |
1168560000000 | 1509.42 |
1168819200000 | 1518.27 |
1168905600000 | 1511.75 |
1168992000000 | 1500.6 |
1169078400000 | 1499.76 |
1169164800000 | 1515.81 |
1169424000000 | 1513.36 |
1169510400000 | 1515.66 |
1169596800000 | 1530.82 |
1169683200000 | 1524.55 |
1169769600000 | 1518.7 |
1170028800000 | 1521.39 |
1170115200000 | 1525.05 |
1170201600000 | 1523.21 |
1170288000000 | 1533.87 |
1170374400000 | 1537.03 |
1170633600000 | 1537.54 |
1170720000000 | 1534.68 |
1170806400000 | 1545.26 |
1170892800000 | 1533.93 |
1170979200000 | 1546.45 |
1171238400000 | 1540.35 |
1171324800000 | 1545.57 |
1171411200000 | 1557 |
1171497600000 | 1559.58 |
1171584000000 | 1562.45 |
1171843200000 | 1569.59 |
1171929600000 | 1556.38 |
1172016000000 | 1545.98 |
1172102400000 | 1550.02 |
1172188800000 | 1552.33 |
1172448000000 | 1563.42 |
1172534400000 | 1515.8 |
1172620800000 | 1501.57 |
1172707200000 | 1479.62 |
1172793600000 | 1478.63 |
1173052800000 | 1461.84 |
1173139200000 | 1466.31 |
1173225600000 | 1469.45 |
1173312000000 | 1487.08 |
1173398400000 | 1486.38 |
1173657600000 | 1479.18 |
1173744000000 | 1465.6 |
1173830400000 | 1430.4 |
1173916800000 | 1452.53 |
1174003200000 | 1450.99 |
1174262400000 | 1469.05 |
1174348800000 | 1471.58 |
1174435200000 | 1480.08 |
1174521600000 | 1504.48 |
1174608000000 | 1515.13 |
1174867200000 | 1498.55 |
1174953600000 | 1499.57 |
1175040000000 | 1493.78 |
1175126400000 | 1511.74 |
1175212800000 | 1511.32 |
1175472000000 | 1529.34 |
1175558400000 | 1544.1 |
1175644800000 | 1544.32 |
1175731200000 | 1546.24 |
1176163200000 | 1558.77 |
1176249600000 | 1553.81 |
1176336000000 | 1552.44 |
1176422400000 | 1561.99 |
1176681600000 | 1575.77 |
1176768000000 | 1577.92 |
1176854400000 | 1573.3 |
1176940800000 | 1564.98 |
1177027200000 | 1582.39 |
1177286400000 | 1587.14 |
1177372800000 | 1580.51 |
1177459200000 | 1597.95 |
1177545600000 | 1604.85 |
1177632000000 | 1600.61 |
1177891200000 | 1602.73 |
1178064000000 | 1602.51 |
1178150400000 | 1593.85 |
1178236800000 | 1602.82 |
1178496000000 | 1604.67 |
1178582400000 | 1595.31 |
1178668800000 | 1598.08 |
1178755200000 | 1584.93 |
1178841600000 | 1585.87 |
1179100800000 | 1587.13 |
1179187200000 | 1596.55 |
1179273600000 | 1594.48 |
1179360000000 | 1602.72 |
1179446400000 | 1616.76 |
1179705600000 | 1622.55 |
1179792000000 | 1611.57 |
1179878400000 | 1621.96 |
1179964800000 | 1602.88 |
1180051200000 | 1600.04 |
1180310400000 | 1605.67 |
1180396800000 | 1604.47 |
1180483200000 | 1598.36 |
1180569600000 | 1607.15 |
1180656000000 | 1608.21 |
1180915200000 | 1597.43 |
1181001600000 | 1600.24 |
1181088000000 | 1576.46 |
1181174400000 | 1561.76 |
1181260800000 | 1554.34 |
1181520000000 | 1556.18 |
1181606400000 | 1553.47 |
1181692800000 | 1561.56 |
1181779200000 | 1586.49 |
1181865600000 | 1605.6 |
1182124800000 | 1605.58 |
1182211200000 | 1610.12 |
1182297600000 | 1608.25 |
1182384000000 | 1595.1 |
1182470400000 | 1585.87 |
1182729600000 | 1583.19 |
1182816000000 | 1565.52 |
1182902400000 | 1560.73 |
1182988800000 | 1570.11 |
1183075200000 | 1578.15 |
1183334400000 | 1578.32 |
1183420800000 | 1593.18 |
1183507200000 | 1596.73 |
1183593600000 | 1584.82 |
1183680000000 | 1596.01 |
1183939200000 | 1607.59 |
1184025600000 | 1591.92 |
1184112000000 | 1582.94 |
1184198400000 | 1596.53 |
1184284800000 | 1602.11 |
1184544000000 | 1602.71 |
1184630400000 | 1598.27 |
1184716800000 | 1586.29 |
1184803200000 | 1597.76 |
1184889600000 | 1579.31 |
1185148800000 | 1587.34 |
1185235200000 | 1559.98 |
1185321600000 | 1543.35 |
1185408000000 | 1510.56 |
1185494400000 | 1507.21 |
1185753600000 | 1505.26 |
1185840000000 | 1528.7 |
1185926400000 | 1498.99 |
1186012800000 | 1510.56 |
1186099200000 | 1496.89 |
1186358400000 | 1488.22 |
1186444800000 | 1507.63 |
1186531200000 | 1532.64 |
1186617600000 | 1516.43 |
1186704000000 | 1476.18 |
1186963200000 | 1494.49 |
1187049600000 | 1487.14 |
1187136000000 | 1487.14 |
1187222400000 | 1440.71 |
1187308800000 | 1460.86 |
1187568000000 | 1470.52 |
1187654400000 | 1472.93 |
1187740800000 | 1499.64 |
1187827200000 | 1505.25 |
1187913600000 | 1514.64 |
1188172800000 | 1516.69 |
1188259200000 | 1491.87 |
1188345600000 | 1505.52 |
1188432000000 | 1516.76 |
1188518400000 | 1529.18 |
1188777600000 | 1536.7 |
1188864000000 | 1538.16 |
1188950400000 | 1502.23 |
1189036800000 | 1505.54 |
1189123200000 | 1477.36 |
1189382400000 | 1476.76 |
1189468800000 | 1494.51 |
1189555200000 | 1501.49 |
1189641600000 | 1514.91 |
1189728000000 | 1506.6 |
1189987200000 | 1490.71 |
1190073600000 | 1513.58 |
1190160000000 | 1539.73 |
1190246400000 | 1526.86 |
1190332800000 | 1532.89 |
1190592000000 | 1538.14 |
1190678400000 | 1527.6 |
1190764800000 | 1541.99 |
1190851200000 | 1539.78 |
1190937600000 | 1532.32 |
1191196800000 | 1552.45 |
1191283200000 | 1550.71 |
1191369600000 | 1552.49 |
1191456000000 | 1561.36 |
1191542400000 | 1569.72 |
1191801600000 | 1567.88 |
1191888000000 | 1583.04 |
1191974400000 | 1576 |
1192060800000 | 1581.37 |
1192147200000 | 1585.03 |
1192406400000 | 1565.71 |
1192492800000 | 1560.49 |
1192579200000 | 1554.19 |
1192665600000 | 1545.18 |
1192752000000 | 1546.6 |
1193011200000 | 1524.79 |
1193097600000 | 1533.51 |
1193184000000 | 1526.94 |
1193270400000 | 1548.34 |
1193356800000 | 1559.16 |
1193616000000 | 1561.29 |
1193702400000 | 1561.11 |
1193788800000 | 1574.86 |
1193875200000 | 1548.76 |
1193961600000 | 1548.51 |
1194220800000 | 1539 |
1194307200000 | 1537.39 |
1194393600000 | 1530.07 |
1194480000000 | 1511.13 |
1194566400000 | 1488.9 |
1194825600000 | 1501.11 |
1194912000000 | 1506.62 |
1194998400000 | 1514.21 |
1195084800000 | 1507.3 |
1195171200000 | 1508.74 |
1195430400000 | 1477.15 |
1195516800000 | 1488.47 |
1195603200000 | 1462.96 |
1195689600000 | 1465.07 |
1195776000000 | 1486.93 |
1196035200000 | 1479.11 |
1196121600000 | 1479.77 |
1196208000000 | 1510.67 |
1196294400000 | 1511.44 |
1196380800000 | 1524.4 |
1196640000000 | 1518.05 |
1196726400000 | 1504.67 |
1196812800000 | 1525.64 |
1196899200000 | 1522.97 |
1196985600000 | 1531.68 |
1197244800000 | 1540.94 |
1197331200000 | 1535.17 |
1197417600000 | 1536.59 |
1197504000000 | 1516.18 |
1197590400000 | 1518.18 |
1197849600000 | 1495.85 |
1197936000000 | 1496.18 |
1198022400000 | 1484.25 |
1198108800000 | 1480.06 |
1198195200000 | 1491.55 |
1198713600000 | 1497.49 |
1198800000000 | 1506.44 |
1199232000000 | 1488.11 |
1199318400000 | 1486.37 |
1199404800000 | 1462.29 |
1199664000000 | 1471.6 |
1199750400000 | 1472.94 |
1199836800000 | 1462.7 |
1199923200000 | 1458.55 |
1200009600000 | 1461.57 |
1200268800000 | 1467.15 |
1200355200000 | 1436.67 |
1200441600000 | 1435.8 |
1200528000000 | 1421.67 |
1200614400000 | 1408.28 |
1200873600000 | 1341.14 |
1200960000000 | 1352.84 |
1201046400000 | 1297.89 |
1201132800000 | 1344.51 |
1201219200000 | 1348.26 |
1201478400000 | 1346.68 |
1201564800000 | 1362.01 |
1201651200000 | 1353.07 |
1201737600000 | 1351.18 |
1201824000000 | 1362.64 |
1202083200000 | 1368.3 |
1202169600000 | 1328.07 |
1202256000000 | 1337.15 |
1202342400000 | 1315.27 |
1202428800000 | 1311.18 |
1202688000000 | 1296 |
1202774400000 | 1330.17 |
1202860800000 | 1341.04 |
1202947200000 | 1343.36 |
1203033600000 | 1323.15 |
1203292800000 | 1335.78 |
1203379200000 | 1340.28 |
1203465600000 | 1324.79 |
1203552000000 | 1325.25 |
1203638400000 | 1306.51 |
1203897600000 | 1322.61 |
1203984000000 | 1342.36 |
1204070400000 | 1346.15 |
1204156800000 | 1329.46 |
1204243200000 | 1310.47 |
1204502400000 | 1293.6 |
1204588800000 | 1271.97 |
1204675200000 | 1300.8 |
1204761600000 | 1277.37 |
1204848000000 | 1249.27 |
1205107200000 | 1233.54 |
1205193600000 | 1255.57 |
1205280000000 | 1256.58 |
1205366400000 | 1239.47 |
1205452800000 | 1228.79 |
1205712000000 | 1188.77 |
1205798400000 | 1220.5 |
1205884800000 | 1201.77 |
1205971200000 | 1184.49 |
1206403200000 | 1228.54 |
1206489600000 | 1223.66 |
1206576000000 | 1238.25 |
1206662400000 | 1241.31 |
1206921600000 | 1238.09 |
1207008000000 | 1270.85 |
1207094400000 | 1293.01 |
1207180800000 | 1293.14 |
1207267200000 | 1303.21 |
1207526400000 | 1312.44 |
1207612800000 | 1313.56 |
1207699200000 | 1314.96 |
1207785600000 | 1309.23 |
1207872000000 | 1296.96 |
1208131200000 | 1282.54 |
1208217600000 | 1279.97 |
1208304000000 | 1297.33 |
1208390400000 | 1292.27 |
1208476800000 | 1318.1 |
1208736000000 | 1315.19 |
1208822400000 | 1307.25 |
1208908800000 | 1304.6 |
1208995200000 | 1310.2 |
1209081600000 | 1326.07 |
1209340800000 | 1323.7 |
1209427200000 | 1319.17 |
1209513600000 | 1325.52 |
1209686400000 | 1344.38 |
1209945600000 | 1344.12 |
1210032000000 | 1335.35 |
1210118400000 | 1343.28 |
1210204800000 | 1323.46 |
1210291200000 | 1314.29 |
1210550400000 | 1316.38 |
1210636800000 | 1316.61 |
1210723200000 | 1332.43 |
1210809600000 | 1329.51 |
1210896000000 | 1334.39 |
1211155200000 | 1349.24 |
1211241600000 | 1326.26 |
1211328000000 | 1322.75 |
1211414400000 | 1333.95 |
1211500800000 | 1318.44 |
1211760000000 | 1312.88 |
1211846400000 | 1313.62 |
1211932800000 | 1312.79 |
1212019200000 | 1311.54 |
1212105600000 | 1326.63 |
1212364800000 | 1307.13 |
1212451200000 | 1311.04 |
1212537600000 | 1298.71 |
1212624000000 | 1300.49 |
1212710400000 | 1267.25 |
1212969600000 | 1263.76 |
1213056000000 | 1248.35 |
1213142400000 | 1224.14 |
1213228800000 | 1230.84 |
1213315200000 | 1233.75 |
1213574400000 | 1229.6 |
1213660800000 | 1235.29 |
1213747200000 | 1214.9 |
1213833600000 | 1209.7 |
1213920000000 | 1186.4 |
1214179200000 | 1187.93 |
1214265600000 | 1181.89 |
1214352000000 | 1200.74 |
1214438400000 | 1174.08 |
1214524800000 | 1165.9 |
1214784000000 | 1172.07 |
1214870400000 | 1149.54 |
1214956800000 | 1163.52 |
1215043200000 | 1169.75 |
1215129600000 | 1151.72 |
1215388800000 | 1161.71 |
1215475200000 | 1140.79 |
1215561600000 | 1157.26 |
1215648000000 | 1145.44 |
1215734400000 | 1113.72 |
1215993600000 | 1113.32 |
1216080000000 | 1085.31 |
1216166400000 | 1091.88 |
1216252800000 | 1106.61 |
1216339200000 | 1123.53 |
1216598400000 | 1129.34 |
1216684800000 | 1127.47 |
1216771200000 | 1152.84 |
1216857600000 | 1147.19 |
1216944000000 | 1147.82 |
1217203200000 | 1136.03 |
1217289600000 | 1132.92 |
1217376000000 | 1135.99 |
1217462400000 | 1133.32 |
1217548800000 | 1125.53 |
1217808000000 | 1115.7 |
1217894400000 | 1153.67 |
1217980800000 | 1164.15 |
1218067200000 | 1167.77 |
1218153600000 | 1168.01 |
1218412800000 | 1189.69 |
1218499200000 | 1183.22 |
1218585600000 | 1159.28 |
1218672000000 | 1159.34 |
1218758400000 | 1159.34 |
1219017600000 | 1165.33 |
1219104000000 | 1141.52 |
1219190400000 | 1132.63 |
1219276800000 | 1116.57 |
1219363200000 | 1129.55 |
1219622400000 | 1122.3 |
1219708800000 | 1122.65 |
1219795200000 | 1120.91 |
1219881600000 | 1147.1 |
1219968000000 | 1154.24 |
1220227200000 | 1153.88 |
1220313600000 | 1171.16 |
1220400000000 | 1165.34 |
1220486400000 | 1131.09 |
1220572800000 | 1104.84 |
1220832000000 | 1136.81 |
1220918400000 | 1132.84 |
1221004800000 | 1127.82 |
1221091200000 | 1121.58 |
1221177600000 | 1137.84 |
1221436800000 | 1098.41 |
1221523200000 | 1075.09 |
1221609600000 | 1050.3 |
1221696000000 | 1039.71 |
1221782400000 | 1121.61 |
1222041600000 | 1112.94 |
1222128000000 | 1100.83 |
1222214400000 | 1095.5 |
1222300800000 | 1119.25 |
1222387200000 | 1106.63 |
1222646400000 | 1058.08 |
1222732800000 | 1049.85 |
1222819200000 | 1049.31 |
1222905600000 | 1035.33 |
1222992000000 | 1057.23 |
1223251200000 | 976.58 |
1223337600000 | 966.31 |
1223424000000 | 922.01 |
1223510400000 | 906.01 |
1223596800000 | 848.69 |
1223856000000 | 935.07 |
1223942400000 | 971.42 |
1224028800000 | 926.56 |
1224115200000 | 872.78 |
1224201600000 | 901.18 |
1224460800000 | 920.5 |
1224547200000 | 905.33 |
1224633600000 | 877.96 |
1224720000000 | 877.14 |
1224806400000 | 832.61 |
1225065600000 | 802.79 |
1225152000000 | 791.02 |
1225238400000 | 858.64 |
1225324800000 | 869.12 |
1225411200000 | 891.43 |
1225670400000 | 901.14 |
1225756800000 | 951.71 |
1225843200000 | 940.86 |
1225929600000 | 897.56 |
1226016000000 | 907.63 |
1226275200000 | 913.06 |
1226361600000 | 865.01 |
1226448000000 | 845.46 |
1226534400000 | 852.68 |
1226620800000 | 866.5 |
1226880000000 | 835.86 |
1226966400000 | 836.95 |
1227052800000 | 815.74 |
1227139200000 | 800.36 |
1227225600000 | 778.72 |
1227484800000 | 827.99 |
1227571200000 | 826.14 |
1227657600000 | 830.21 |
1227744000000 | 841.28 |
1227830400000 | 836.3 |
1228089600000 | 785.23 |
1228176000000 | 797.06 |
1228262400000 | 798.33 |
1228348800000 | 789.52 |
1228435200000 | 754.19 |
1228694400000 | 803.06 |
1228780800000 | 816.56 |
1228867200000 | 824.05 |
1228953600000 | 818.67 |
1229040000000 | 798.72 |
1229299200000 | 794.47 |
1229385600000 | 801.8 |
1229472000000 | 802.05 |
1229558400000 | 808.69 |
1229644800000 | 812.36 |
1229904000000 | 794.33 |
1229990400000 | 792.4 |
1230508800000 | 794.88 |
1230595200000 | 804.3 |
1230854400000 | 824.19 |
1231113600000 | 836.32 |
1231200000000 | 854.83 |
1231286400000 | 851.09 |
1231372800000 | 852.91 |
1231459200000 | 833.23 |
1231718400000 | 826.07 |
1231804800000 | 807.22 |
1231891200000 | 779.73 |
1231977600000 | 765.77 |
1232064000000 | 774.88 |
1232323200000 | 763.53 |
1232409600000 | 751.79 |
1232496000000 | 738.16 |
1232582400000 | 725.33 |
1232668800000 | 721.64 |
1232928000000 | 739.1 |
1233014400000 | 735.99 |
1233100800000 | 758.21 |
1233187200000 | 747.72 |
1233273600000 | 741.77 |
1233532800000 | 723.35 |
1233619200000 | 734.17 |
1233705600000 | 748.08 |
1233792000000 | 747.94 |
1233878400000 | 765.15 |
1234137600000 | 772.7 |
1234224000000 | 756.95 |
1234310400000 | 748.17 |
1234396800000 | 732.44 |
1234483200000 | 734.49 |
1234742400000 | 720.93 |
1234828800000 | 696.09 |
1234915200000 | 691.7 |
1235001600000 | 689.66 |
1235088000000 | 653.45 |
1235347200000 | 648.34 |
1235433600000 | 647.87 |
1235520000000 | 638.33 |
1235606400000 | 657.86 |
1235692800000 | 644.79 |
1235952000000 | 607.51 |
1236038400000 | 592.76 |
1236124800000 | 607.96 |
1236211200000 | 577.57 |
1236297600000 | 552.06 |
1236556800000 | 538.41 |
1236643200000 | 572.2 |
1236729600000 | 574.49 |
1236816000000 | 591.21 |
1236902400000 | 586.58 |
1237161600000 | 598.77 |
1237248000000 | 596.68 |
1237334400000 | 611.83 |
1237420800000 | 621.76 |
1237507200000 | 629.79 |
1237766400000 | 665.63 |
1237852800000 | 668.41 |
1237939200000 | 685.46 |
1238025600000 | 693.9 |
1238112000000 | 689.17 |
1238371200000 | 645.62 |
1238457600000 | 670.35 |
1238544000000 | 679.36 |
1238630400000 | 713.1 |
1238716800000 | 717.82 |
1238976000000 | 707.43 |
1239062400000 | 701.35 |
1239148800000 | 717.51 |
1239235200000 | 734.46 |
1239667200000 | 751.03 |
1239753600000 | 751.59 |
1239840000000 | 764.43 |
1239926400000 | 779.43 |
1240185600000 | 750.56 |
1240272000000 | 746.7 |
1240358400000 | 763.43 |
1240444800000 | 765.03 |
1240531200000 | 785.7 |
1240790400000 | 793.11 |
1240876800000 | 779.77 |
1240963200000 | 796.99 |
1241049600000 | 809.38 |
1241395200000 | 834.99 |
1241481600000 | 830.58 |
1241568000000 | 846.18 |
1241654400000 | 834.6 |
1241740800000 | 863.69 |
1242000000000 | 852 |
1242086400000 | 858.07 |
1242172800000 | 819.31 |
1242259200000 | 814.63 |
1242345600000 | 825.41 |
1242604800000 | 850.7 |
1242691200000 | 858.42 |
1242777600000 | 874.58 |
1242864000000 | 848.52 |
1242950400000 | 854.21 |
1243209600000 | 852.61 |
1243296000000 | 866.57 |
1243382400000 | 866.5 |
1243468800000 | 858.83 |
1243555200000 | 846.97 |
1243814400000 | 869.78 |
1243900800000 | 869.48 |
1243987200000 | 854.54 |
1244073600000 | 853.17 |
1244160000000 | 854.56 |
1244419200000 | 843.94 |
1244505600000 | 851.46 |
1244592000000 | 859.26 |
1244678400000 | 870.42 |
1244764800000 | 863.18 |
1245024000000 | 839.15 |
1245110400000 | 830.65 |
1245196800000 | 808.44 |
1245283200000 | 815.61 |
1245369600000 | 822.66 |
1245628800000 | 799.29 |
1245715200000 | 797.61 |
1245801600000 | 819.84 |
1245888000000 | 817.77 |
1245974400000 | 814.13 |
1246233600000 | 824.32 |
1246320000000 | 824.41 |
1246406400000 | 840.3 |
1246492800000 | 819.41 |
1246579200000 | 820.5 |
1246838400000 | 805.07 |
1246924800000 | 794.28 |
1247011200000 | 779.88 |
1247097600000 | 788.09 |
1247184000000 | 774.77 |
1247443200000 | 789.85 |
1247529600000 | 800.01 |
1247616000000 | 826.86 |
1247702400000 | 831.46 |
1247788800000 | 833.7 |
1248048000000 | 842.94 |
1248134400000 | 856.31 |
1248220800000 | 861.8 |
1248307200000 | 875.32 |
1248393600000 | 871.32 |
1248652800000 | 877.87 |
1248739200000 | 866.57 |
1248825600000 | 877.79 |
1248912000000 | 898.28 |
1248998400000 | 891.29 |
1249257600000 | 904.62 |
1249344000000 | 906.58 |
1249430400000 | 904.77 |
1249516800000 | 910.6 |
1249603200000 | 921.86 |
1249862400000 | 928.71 |
1249948800000 | 917.4 |
1250035200000 | 928.66 |
1250121600000 | 940.01 |
1250208000000 | 928.44 |
1250467200000 | 904.5 |
1250553600000 | 915.67 |
1250640000000 | 911.62 |
1250726400000 | 921.38 |
1250812800000 | 941.92 |
1251072000000 | 960.21 |
1251158400000 | 966.22 |
1251244800000 | 968.01 |
1251331200000 | 966.23 |
1251417600000 | 972.02 |
1251676800000 | 961.66 |
1251763200000 | 942.9 |
1251849600000 | 935.99 |
1251936000000 | 942.05 |
1252022400000 | 954.8 |
1252281600000 | 967.33 |
1252368000000 | 965.98 |
1252454400000 | 977.51 |
1252540800000 | 978.92 |
1252627200000 | 987.25 |
1252886400000 | 986.71 |
1252972800000 | 990.2 |
1253059200000 | 1004.39 |
1253145600000 | 1007.5 |
1253232000000 | 1004.13 |
1253491200000 | 991.46 |
1253577600000 | 992.38 |
1253664000000 | 997.92 |
1253750400000 | 987.97 |
1253836800000 | 994.26 |
1254096000000 | 1009.75 |
1254182400000 | 1013.24 |
1254268800000 | 1009.59 |
1254355200000 | 993.44 |
1254441600000 | 977.3 |
1254700800000 | 984.57 |
1254787200000 | 1010.45 |
1254873600000 | 1007.68 |
1254960000000 | 1018.04 |
1255046400000 | 1022.26 |
1255305600000 | 1037.48 |
1255392000000 | 1028.09 |
1255478400000 | 1044.39 |
1255564800000 | 1043.95 |
1255651200000 | 1036.11 |
1255910400000 | 1047.73 |
1255996800000 | 1039.55 |
1256083200000 | 1038.06 |
1256169600000 | 1023.58 |
1256256000000 | 1009.52 |
1256515200000 | 990.99 |
1256601600000 | 986.39 |
1256688000000 | 964.33 |
1256774400000 | 982.79 |
1256860800000 | 953.7 |
1257120000000 | 963.37 |
1257206400000 | 948.26 |
1257292800000 | 965.69 |
1257379200000 | 974.12 |
1257465600000 | 972.07 |
1257724800000 | 992.27 |
1257811200000 | 991.33 |
1257897600000 | 1002.01 |
1257984000000 | 1000.04 |
1258070400000 | 1001.58 |
1258329600000 | 1014.88 |
1258416000000 | 1006.12 |
1258502400000 | 1004.72 |
1258588800000 | 984.53 |
1258675200000 | 971.68 |
1258934400000 | 993.2 |
1259020800000 | 983.9 |
1259107200000 | 984.71 |
1259193600000 | 951.02 |
1259280000000 | 960.64 |
1259539200000 | 949.56 |
1259625600000 | 976.54 |
1259712000000 | 977.78 |
1259798400000 | 979.14 |
1259884800000 | 992.71 |
1260144000000 | 986.61 |
1260230400000 | 970.87 |
1260316800000 | 964.09 |
1260403200000 | 969.89 |
1260489600000 | 971.97 |
1260748800000 | 981.9 |
1260835200000 | 980.46 |
1260921600000 | 992.66 |
1261008000000 | 985.02 |
1261094400000 | 973.45 |
1261353600000 | 984.09 |
1261440000000 | 993.25 |
1261526400000 | 998.1 |
1261958400000 | 1005.87 |
1262044800000 | 1008.99 |
1262131200000 | 1003.75 |
1262563200000 | 1014.74 |
1262649600000 | 1017.33 |
1262736000000 | 1020.7 |
1262822400000 | 1025.19 |
1262908800000 | 1029.25 |
1263168000000 | 1026.46 |
1263254400000 | 1020.25 |
1263340800000 | 1022.86 |
1263427200000 | 1026.28 |
1263513600000 | 1012.35 |
1263772800000 | 1014.3 |
1263859200000 | 1022.93 |
1263945600000 | 997.56 |
1264032000000 | 984.84 |
1264118400000 | 972.67 |
1264377600000 | 965.47 |
1264464000000 | 967.77 |
1264550400000 | 950.49 |
1264636800000 | 936.22 |
1264723200000 | 945.79 |
1264982400000 | 950.58 |
1265068800000 | 969.71 |
1265155200000 | 956.36 |
1265241600000 | 923.29 |
1265328000000 | 898.56 |
1265587200000 | 901.96 |
1265673600000 | 897.6 |
1265760000000 | 916.65 |
1265846400000 | 907.33 |
1265932800000 | 905.14 |
1266192000000 | 908.92 |
1266278400000 | 914.62 |
1266364800000 | 930.53 |
1266451200000 | 931.06 |
1266537600000 | 934.17 |
1266796800000 | 931.6 |
1266883200000 | 911.74 |
1266969600000 | 917.36 |
1267056000000 | 899.7 |
1267142400000 | 908.76 |
1267401600000 | 919.02 |
1267488000000 | 925.65 |
1267574400000 | 937.94 |
1267660800000 | 942.73 |
1267747200000 | 960.58 |
1268006400000 | 965.38 |
1268092800000 | 962.86 |
1268179200000 | 975.42 |
1268265600000 | 971.92 |
1268352000000 | 974.24 |
1268611200000 | 966.42 |
1268697600000 | 975.68 |
1268784000000 | 986.23 |
1268870400000 | 982.78 |
1268956800000 | 980.07 |
1269216000000 | 976.13 |
1269302400000 | 981.84 |
1269388800000 | 982.6 |
1269475200000 | 991.94 |
1269561600000 | 992.07 |
1269820800000 | 994.49 |
1269907200000 | 990.86 |
1269993600000 | 984.54 |
1270080000000 | 998.57 |
1270512000000 | 1003.73 |
1270598400000 | 995.69 |
1270684800000 | 981.55 |
1270771200000 | 993.07 |
1271030400000 | 1001.27 |
1271116800000 | 997.97 |
1271203200000 | 1011.02 |
1271289600000 | 1013.8 |
1271376000000 | 993.17 |
1271635200000 | 984.88 |
1271721600000 | 1006.88 |
1271808000000 | 996.68 |
1271894400000 | 976.29 |
1271980800000 | 982.01 |
1272240000000 | 982.33 |
1272326400000 | 951.26 |
1272412800000 | 929.65 |
1272499200000 | 939.08 |
1272585600000 | 933.56 |
1272844800000 | 935.61 |
1272931200000 | 893.69 |
1273017600000 | 879.55 |
1273104000000 | 840.55 |
1273190400000 | 815.83 |
1273449600000 | 906.18 |
1273536000000 | 902.27 |
1273622400000 | 909.26 |
1273708800000 | 900.2 |
1273795200000 | 853.69 |
1274054400000 | 856.28 |
1274140800000 | 875.63 |
1274227200000 | 847.9 |
1274313600000 | 834.85 |
1274400000000 | 845.76 |
1274659200000 | 842.64 |
1274745600000 | 816.37 |
1274832000000 | 831.49 |
1274918400000 | 867.54 |
1275004800000 | 861.08 |
1275264000000 | 863.92 |
1275350400000 | 852.02 |
1275436800000 | 848.22 |
1275523200000 | 860.16 |
1275609600000 | 827.28 |
1275868800000 | 821.95 |
1275955200000 | 815.91 |
1276041600000 | 832.03 |
1276128000000 | 854.07 |
1276214400000 | 865.73 |
1276473600000 | 886.58 |
1276560000000 | 902.81 |
1276646400000 | 902.7 |
1276732800000 | 902.83 |
1276819200000 | 913.24 |
1277078400000 | 919.44 |
1277164800000 | 910.42 |
1277251200000 | 900.14 |
1277337600000 | 880.49 |
1277424000000 | 881.33 |
1277683200000 | 888.67 |
1277769600000 | 850.39 |
1277856000000 | 853.84 |
1277942400000 | 839.05 |
1278028800000 | 844.33 |
1278288000000 | 834.35 |
1278374400000 | 857.13 |
1278460800000 | 886.51 |
1278547200000 | 896.91 |
1278633600000 | 905.69 |
1278892800000 | 907.18 |
1278979200000 | 922.47 |
1279065600000 | 919.76 |
1279152000000 | 906.12 |
1279238400000 | 891.95 |
1279497600000 | 890.72 |
1279584000000 | 884.17 |
1279670400000 | 891.7 |
1279756800000 | 916.31 |
1279843200000 | 912.92 |
1280102400000 | 923.73 |
1280188800000 | 938.21 |
1280275200000 | 935.63 |
1280361600000 | 936.86 |
1280448000000 | 932.26 |
1280707200000 | 954.12 |
1280793600000 | 953.35 |
1280880000000 | 953.07 |
1280966400000 | 946.95 |
1281052800000 | 937.31 |
1281312000000 | 948.21 |
1281398400000 | 946.54 |
1281484800000 | 916.49 |
1281571200000 | 915.94 |
1281657600000 | 913.96 |
1281916800000 | 911.23 |
1282003200000 | 922.22 |
1282089600000 | 915.74 |
1282176000000 | 896.89 |
1282262400000 | 885.31 |
1282521600000 | 892.71 |
1282608000000 | 879.87 |
1282694400000 | 871.07 |
1282780800000 | 883.1 |
1282867200000 | 888.95 |
1283126400000 | 884.48 |
1283212800000 | 885.7 |
1283299200000 | 913.18 |
1283385600000 | 915.03 |
1283472000000 | 923.84 |
1283731200000 | 924.33 |
1283817600000 | 912.49 |
1283904000000 | 920.87 |
1283990400000 | 932.53 |
1284076800000 | 931.66 |
1284336000000 | 937.87 |
1284422400000 | 939.33 |
1284508800000 | 934.19 |
1284595200000 | 925.82 |
1284681600000 | 919.77 |
1284940800000 | 934.56 |
1285027200000 | 934.63 |
1285113600000 | 919.14 |
1285200000000 | 913.75 |
1285286400000 | 929.67 |
1285545600000 | 927.39 |
1285632000000 | 925.56 |
1285718400000 | 918.33 |
1285804800000 | 925.34 |
1285891200000 | 921.12 |
1286150400000 | 908.66 |
1286236800000 | 927.05 |
1286323200000 | 930.54 |
1286409600000 | 935.77 |
1286496000000 | 936.61 |
1286755200000 | 940.96 |
1286841600000 | 938.47 |
1286928000000 | 956.18 |
1287014400000 | 953.01 |
1287100800000 | 952.35 |
1287360000000 | 960.79 |
1287446400000 | 960.1 |
1287532800000 | 967.64 |
1287619200000 | 977.09 |
1287705600000 | 974.75 |
1287964800000 | 969.74 |
1288051200000 | 967.3 |
1288137600000 | 961.99 |
1288224000000 | 972.21 |
1288310400000 | 970.23 |
1288569600000 | 958.24 |
1288656000000 | 966.47 |
1288742400000 | 958.32 |
1288828800000 | 973.27 |
1288915200000 | 960.33 |
1289174400000 | 960.48 |
1289260800000 | 977.3 |
1289347200000 | 954.18 |
1289433600000 | 945.3 |
1289520000000 | 945.72 |
1289779200000 | 953.44 |
1289865600000 | 934.14 |
1289952000000 | 937.14 |
1290038400000 | 947.58 |
1290124800000 | 942 |
1290384000000 | 922.94 |
1290470400000 | 903.65 |
1290556800000 | 905.5 |
1290643200000 | 905.62 |
1290729600000 | 900.78 |
1290988800000 | 876.34 |
1291075200000 | 866.51 |
1291161600000 | 886.33 |
1291248000000 | 909.92 |
1291334400000 | 911.39 |
1291593600000 | 901.54 |
1291680000000 | 908.68 |
1291766400000 | 924.65 |
1291852800000 | 929.38 |
1291939200000 | 927.89 |
1292198400000 | 933.71 |
1292284800000 | 937.01 |
1292371200000 | 925.11 |
1292457600000 | 922.14 |
1292544000000 | 909.53 |
1292803200000 | 923.03 |
1292889600000 | 940.45 |
1292976000000 | 940.98 |
1293062400000 | 943.55 |
1293408000000 | 931.09 |
1293494400000 | 929.09 |
1293580800000 | 928.99 |
1293667200000 | 916.27 |
1294012800000 | 928.83 |
1294099200000 | 935.36 |
1294185600000 | 935.28 |
1294272000000 | 935.36 |
1294358400000 | 929.26 |
1294617600000 | 905.85 |
1294704000000 | 916.5 |
1294790400000 | 953.92 |
1294876800000 | 964.93 |
1294963200000 | 974.36 |
1295222400000 | 967.18 |
1295308800000 | 977.56 |
1295395200000 | 982.23 |
1295481600000 | 988.2 |
1295568000000 | 1001.53 |
1295827200000 | 1005.59 |
1295913600000 | 996.36 |
1296000000000 | 996.38 |
1296086400000 | 1011.47 |
1296172800000 | 997.78 |
1296432000000 | 1000 |
1296518400000 | 1021.01 |
1296604800000 | 1027.01 |
1296691200000 | 1016.96 |
1296777600000 | 1023.68 |
1297036800000 | 1031.41 |
1297123200000 | 1028.14 |
1297209600000 | 1025.37 |
1297296000000 | 1020.48 |
1297382400000 | 1025.36 |
1297641600000 | 1022.84 |
1297728000000 | 1030.12 |
1297814400000 | 1045.28 |
1297900800000 | 1046.4 |
1297987200000 | 1040.53 |
1298246400000 | 1005.36 |
1298332800000 | 994.75 |
1298419200000 | 991.16 |
1298505600000 | 990.52 |
1298592000000 | 1009.59 |
1298851200000 | 1016.25 |
1298937600000 | 1004.84 |
1299024000000 | 1005.76 |
1299110400000 | 1001.74 |
1299196800000 | 1001.21 |
1299456000000 | 998.26 |
1299542400000 | 1008.25 |
1299628800000 | 1011.78 |
1299715200000 | 994.61 |
1299801600000 | 985.36 |
1300060800000 | 980.8 |
1300147200000 | 959.57 |
1300233600000 | 936.1 |
1300320000000 | 950.39 |
1300406400000 | 953.65 |
1300665600000 | 968.24 |
1300752000000 | 969.13 |
1300838400000 | 975.74 |
1300924800000 | 990.05 |
1301011200000 | 987.85 |
1301270400000 | 987.62 |
1301356800000 | 978.26 |
1301443200000 | 987.53 |
1301529600000 | 976.16 |
1301616000000 | 986.96 |
1301875200000 | 988.5 |
1301961600000 | 990.12 |
1302048000000 | 1001.84 |
1302134400000 | 997.75 |
1302220800000 | 1003.69 |
1302480000000 | 1002.32 |
1302566400000 | 986.57 |
1302652800000 | 990.31 |
1302739200000 | 978.98 |
1302825600000 | 978.25 |
1303084800000 | 952.95 |
1303171200000 | 955.52 |
1303257600000 | 967.28 |
1303344000000 | 980.05 |
1303776000000 | 986.7 |
1303862400000 | 999.62 |
1303948800000 | 1006.27 |
1304035200000 | 1007.67 |
1304294400000 | 1007.78 |
1304380800000 | 1004.2 |
1304467200000 | 986.68 |
1304553600000 | 978.95 |
1304640000000 | 989.36 |
1304899200000 | 977.01 |
1304985600000 | 990.72 |
1305072000000 | 992.46 |
1305158400000 | 980.7 |
1305244800000 | 980.26 |
1305504000000 | 977.73 |
1305590400000 | 965.06 |
1305676800000 | 966.49 |
1305763200000 | 971.69 |
1305849600000 | 957.84 |
1306108800000 | 942.53 |
1306195200000 | 944.47 |
1306281600000 | 956.1 |
1306368000000 | 949.96 |
1306454400000 | 957.4 |
1306713600000 | 955.32 |
1306800000000 | 968.68 |
1306886400000 | 957.88 |
1306972800000 | 950.35 |
1307059200000 | 956.5 |
1307318400000 | 943.04 |
1307404800000 | 945.03 |
1307491200000 | 931.28 |
1307577600000 | 935.59 |
1307664000000 | 922.92 |
1307923200000 | 921.21 |
1308009600000 | 934.05 |
1308096000000 | 913.18 |
1308182400000 | 909.87 |
1308268800000 | 920.24 |
1308528000000 | 908.02 |
1308614400000 | 928.04 |
1308700800000 | 923.67 |
1308787200000 | 898.92 |
1308873600000 | 883.81 |
1309132800000 | 890.81 |
1309219200000 | 898.54 |
1309305600000 | 917.9 |
1309392000000 | 932.27 |
1309478400000 | 945.84 |
1309737600000 | 943.82 |
1309824000000 | 934.87 |
1309910400000 | 911.75 |
1309996800000 | 909.7 |
1310083200000 | 877.7 |
1310342400000 | 843.59 |
1310428800000 | 852.72 |
1310515200000 | 868.07 |
1310601600000 | 857.88 |
1310688000000 | 849.95 |
1310947200000 | 823.8099 |
1311033600000 | 840.34 |
1311120000000 | 866.14 |
1311206400000 | 897.91 |
1311292800000 | 896.49 |
1311552000000 | 875.32 |
1311638400000 | 875.75 |
1311724800000 | 850.16 |
1311811200000 | 851.18 |
1311897600000 | 845.31 |
1312156800000 | 812.26 |
1312243200000 | 791.5 |
1312329600000 | 778.4 |
1312416000000 | 735.26 |
1312502400000 | 733.2 |
1312761600000 | 714.5 |
1312848000000 | 718.66 |
1312934400000 | 671.54 |
1313020800000 | 698.72 |
1313107200000 | 726.75 |
1313366400000 | 726.75 |
1313452800000 | 718.55 |
1313539200000 | 728.08 |
1313625600000 | 682.62 |
1313712000000 | 666.1799 |
1313971200000 | 676.78 |
1314057600000 | 669.22 |
1314144000000 | 682.07 |
1314230400000 | 680.07 |
1314316800000 | 673.21 |
1314576000000 | 688.64 |
1314662400000 | 686.86 |
1314748800000 | 707.6799 |
1314835200000 | 712.8 |
1314921600000 | 684.72 |
1315180800000 | 651.57 |
1315267200000 | 638.3099 |
1315353600000 | 665.87 |
1315440000000 | 669.89 |
1315526400000 | 636.51 |
1315785600000 | 611.59 |
1315872000000 | 624.45 |
1315958400000 | 643.01 |
1316044800000 | 665.25 |
1316131200000 | 661.97 |
1316390400000 | 644.92 |
1316476800000 | 658.02 |
1316563200000 | 646.74 |
1316649600000 | 617.48 |
1316736000000 | 626.19 |
1316995200000 | 647.86 |
1317081600000 | 680.5599 |
1317168000000 | 676.36 |
1317254400000 | 691.62 |
1317340800000 | 680.82 |
1317600000000 | 671.12 |
1317686400000 | 651.87 |
1317772800000 | 678.37 |
1317859200000 | 703.55 |
1317945600000 | 712.5599 |
1318204800000 | 741.4 |
1318291200000 | 739.85 |
1318377600000 | 763.07 |
1318464000000 | 731 |
1318550400000 | 749.23 |
1318809600000 | 732.07 |
1318896000000 | 735.23 |
1318982400000 | 751.2 |
1319068800000 | 719.21 |
1319155200000 | 741.79 |
1319414400000 | 748.1 |
1319500800000 | 739.98 |
1319587200000 | 740.46 |
1319673600000 | 783.0599 |
1319760000000 | 769.54 |
1320019200000 | 738.08 |
1320105600000 | 685.57 |
1320192000000 | 703.3099 |
1320278400000 | 727.74 |
1320364800000 | 707.37 |
1320624000000 | 717.44 |
1320710400000 | 723.4299 |
1320796800000 | 695.63 |
1320883200000 | 704.27 |
1320969600000 | 731.8099 |
1321228800000 | 716.36 |
1321315200000 | 709.4 |
1321401600000 | 716.51 |
1321488000000 | 706.52 |
1321574400000 | 707.47 |
1321833600000 | 677.51 |
1321920000000 | 666.52 |
1322006400000 | 648.8 |
1322092800000 | 650.74 |
1322179200000 | 651.37 |
1322438400000 | 683.8 |
1322524800000 | 686.27 |
1322611200000 | 716.33 |
1322697600000 | 714.6 |
1322784000000 | 726.59 |
1323043200000 | 747.45 |
1323129600000 | 743.32 |
1323216000000 | 733.86 |
1323302400000 | 701.09 |
1323388800000 | 726.08 |
1323648000000 | 697.89 |
1323734400000 | 696.08 |
1323820800000 | 675.1799 |
1323907200000 | 685.39 |
1323993600000 | 682.9299 |
1324252800000 | 682.9 |
1324339200000 | 703.98 |
1324425600000 | 697.21 |
1324512000000 | 707.19 |
1324598400000 | 707.89 |
1324944000000 | 698.82 |
1325030400000 | 693.07 |
1325116800000 | 698.07 |
1325203200000 | 706.22 |
1325462400000 | 723.61 |
1325548800000 | 731.66 |
1325635200000 | 714.28 |
1325721600000 | 685.74 |
1325808000000 | 678.51 |
1326067200000 | 661.77 |
1326153600000 | 684.14 |
1326240000000 | 687.5 |
1326326400000 | 708.28 |
1326412800000 | 700.46 |
1326672000000 | 710.24 |
1326758400000 | 716.15 |
1326844800000 | 713.08 |
1326931200000 | 736.1799 |
1327017600000 | 733.54 |
1327276800000 | 751.88 |
1327363200000 | 753.5599 |
1327449600000 | 751.07 |
1327536000000 | 763.01 |
1327622400000 | 752.54 |
1327881600000 | 742.45 |
1327968000000 | 749.42 |
1328054400000 | 770.98 |
1328140800000 | 770.49 |
1328227200000 | 778.96 |
1328486400000 | 777.01 |
1328572800000 | 783.98 |
1328659200000 | 792.37 |
1328745600000 | 791.91 |
1328832000000 | 775.89 |
1329091200000 | 774.16 |
1329177600000 | 778.26 |
1329264000000 | 782.52 |
1329350400000 | 777.15 |
1329436800000 | 785.49 |
1329696000000 | 795.01 |
1329782400000 | 790.67 |
1329868800000 | 782.65 |
1329955200000 | 768.72 |
1330041600000 | 777.87 |
1330300800000 | 769.39 |
1330387200000 | 771.35 |
1330473600000 | 772.09 |
1330560000000 | 796.33 |
1330646400000 | 799.69 |
1330905600000 | 794.02 |
1330992000000 | 765.5 |
1331078400000 | 775.75 |
1331164800000 | 789.8 |
1331251200000 | 779.78 |
1331510400000 | 778.49 |
1331596800000 | 794.42 |
1331683200000 | 797.65 |
1331769600000 | 806.03 |
1331856000000 | 810.33 |
1332115200000 | 812.12 |
1332201600000 | 803.39 |
1332288000000 | 792.9 |
1332374400000 | 780.26 |
1332460800000 | 781.75 |
1332720000000 | 788.02 |
1332806400000 | 782.03 |
1332892800000 | 780.15 |
1332979200000 | 754.12 |
1333065600000 | 756.99 |
1333324800000 | 755.6 |
1333411200000 | 738.76 |
1333497600000 | 721.65 |
1333584000000 | 720.83 |
1334016000000 | 683.65 |
1334102400000 | 695.8 |
1334188800000 | 704.67 |
1334275200000 | 679.3099 |
1334534400000 | 682.42 |
1334620800000 | 707.55 |
1334707200000 | 690.75 |
1334793600000 | 676.87 |
1334880000000 | 681.72 |
1335139200000 | 655.79 |
1335225600000 | 672.59 |
1335312000000 | 692.6 |
1335398400000 | 688.37 |
1335484800000 | 700.05 |
1335744000000 | 690.25 |
1335830400000 | 690.25 |
1335916800000 | 671.67 |
1336003200000 | 667.59 |
1336089600000 | 657.57 |
1336348800000 | 673.03 |
1336435200000 | 656.25 |
1336521600000 | 648.94 |
1336608000000 | 660.72 |
1336694400000 | 661.15 |
1336953600000 | 641.77 |
1337040000000 | 625.75 |
1337126400000 | 624.64 |
1337212800000 | 615.11 |
1337299200000 | 612.9299 |
1337558400000 | 623.03 |
1337644800000 | 644.1799 |
1337731200000 | 621.21 |
1337817600000 | 628.22 |
1337904000000 | 630.3 |
1338163200000 | 625.3099 |
1338249600000 | 628.07 |
1338336000000 | 617.74 |
1338422400000 | 617.03 |
1338508800000 | 611.02 |
1338768000000 | 619.29 |
1338854400000 | 622.8099 |
1338940800000 | 644.36 |
1339027200000 | 650.77 |
1339113600000 | 646.01 |
1339372800000 | 626.88 |
1339459200000 | 622.66 |
1339545600000 | 618.75 |
1339632000000 | 627.7 |
1339718400000 | 642.78 |
1339977600000 | 631.49 |
1340064000000 | 654.51 |
1340150400000 | 668.36 |
1340236800000 | 668.96 |
1340323200000 | 664.44 |
1340582400000 | 636.38 |
1340668800000 | 630.05 |
1340755200000 | 647.13 |
1340841600000 | 652.82 |
1340928000000 | 698.58 |
1341187200000 | 699.71 |
1341273600000 | 707.9299 |
1341360000000 | 701.87 |
1341446400000 | 685.85 |
1341532800000 | 668.13 |
1341792000000 | 673.33 |
1341878400000 | 675.94 |
1341964800000 | 676.66 |
1342051200000 | 662.69 |
1342137600000 | 669.05 |
1342396800000 | 666.73 |
1342483200000 | 660.6 |
1342569600000 | 663.23 |
1342656000000 | 667.03 |
1342742400000 | 636.5599 |
1343001600000 | 619.6799 |
1343088000000 | 602.14 |
1343174400000 | 609.84 |
1343260800000 | 644.84 |
1343347200000 | 663.9299 |
1343606400000 | 683.02 |
1343692800000 | 678.22 |
1343779200000 | 680.73 |
1343865600000 | 647.07 |
1343952000000 | 688.89 |
1344211200000 | 699.88 |
1344297600000 | 715.94 |
1344384000000 | 716.28 |
1344470400000 | 715.94 |
1344556800000 | 710.21 |
1344816000000 | 709.76 |
1344902400000 | 716.33 |
1344988800000 | 716.33 |
1345075200000 | 730.98 |
1345161600000 | 739.13 |
1345420800000 | 731.94 |
1345507200000 | 750.62 |
1345593600000 | 742.67 |
1345680000000 | 731.23 |
1345766400000 | 727.08 |
1346025600000 | 734.34 |
1346112000000 | 733.32 |
1346198400000 | 731.3099 |
1346284800000 | 723.92 |
1346371200000 | 740.03 |
1346630400000 | 748.17 |
1346716800000 | 745.99 |
1346803200000 | 741.23 |
1346889600000 | 774.26 |
1346976000000 | 791.05 |
1347235200000 | 789.34 |
1347321600000 | 796.5599 |
1347408000000 | 806.8 |
1347494400000 | 797.88 |
1347580800000 | 815.3099 |
1347840000000 | 807.71 |
1347926400000 | 786.01 |
1348012800000 | 787.26 |
1348099200000 | 773.2 |
1348185600000 | 781.25 |
1348444800000 | 778.86 |
1348531200000 | 782.8 |
1348617600000 | 756.57 |
1348704000000 | 758.87 |
1348790400000 | 741.3 |
1349049600000 | 762.7 |
1349136000000 | 760.5 |
1349222400000 | 763.11 |
1349308800000 | 761.6 |
1349395200000 | 779.8099 |
1349654400000 | 763.95 |
1349740800000 | 760.24 |
1349827200000 | 755.92 |
1349913600000 | 766.12 |
1350000000000 | 759.99 |
1350259200000 | 762.75 |
1350345600000 | 782.73 |
1350432000000 | 795.7 |
1350518400000 | 794.04 |
1350604800000 | 777.83 |
1350864000000 | 779.12 |
1350950400000 | 764.95 |
1351036800000 | 770.95 |
1351123200000 | 760.89 |
1351209600000 | 763.99 |
1351468800000 | 752.47 |
1351555200000 | 760.55 |
1351641600000 | 761.91 |
1351728000000 | 775.2 |
1351814400000 | 772.73 |
1352073600000 | 761.78 |
1352160000000 | 768.4 |
1352246400000 | 748.47 |
1352332800000 | 744.23 |
1352419200000 | 743.37 |
1352678400000 | 741.49 |
1352764800000 | 753.78 |
1352851200000 | 750.22 |
1352937600000 | 745.55 |
1353024000000 | 730.24 |
1353283200000 | 753.92 |
1353369600000 | 751.96 |
1353456000000 | 758.07 |
1353542400000 | 766.03 |
1353628800000 | 770.04 |
1353888000000 | 764.44 |
1353974400000 | 762.1 |
1354060800000 | 759.89 |
1354147200000 | 781.02 |
1354233600000 | 777.48 |
1354492800000 | 781.14 |
1354579200000 | 789.14 |
1354665600000 | 784.72 |
1354752000000 | 778.41 |
1354838400000 | 771.1 |
1355097600000 | 752.39 |
1355184000000 | 764 |
1355270400000 | 772.91 |
1355356800000 | 777.75 |
1355443200000 | 779.53 |
1355702400000 | 783.8099 |
1355788800000 | 791.5599 |
1355875200000 | 800.41 |
1355961600000 | 803.58 |
1356048000000 | 800.38 |
1356307200000 | 800.38 |
1356566400000 | 803.87 |
1356652800000 | 797.38 |
1356912000000 | 797.38 |
1357084800000 | 828.44 |
1357171200000 | 829.15 |
1357257600000 | 830.44 |
1357516800000 | 826.8 |
1357603200000 | 829.77 |
1357689600000 | 848.69 |
1357776000000 | 854.7 |
1357862400000 | 857.84 |
1358121600000 | 852.83 |
1358208000000 | 856.69 |
1358294400000 | 849.91 |
1358380800000 | 862.29 |
1358467200000 | 861.15 |
1358726400000 | 865.92 |
1358812800000 | 870.19 |
1358899200000 | 863.59 |
1358985600000 | 873.26 |
1359072000000 | 871.14 |
1359331200000 | 880.1 |
1359417600000 | 878.55 |
1359504000000 | 847.29 |
1359590400000 | 854.85 |
1359676800000 | 847.31 |
1359936000000 | 808.7 |
1360022400000 | 817.13 |
1360108800000 | 810.5 |
1360195200000 | 802.33 |
1360281600000 | 813.8 |
1360540800000 | 807.46 |
1360627200000 | 813.64 |
1360713600000 | 817.59 |
1360800000000 | 810.14 |
1360886400000 | 806.49 |
1361145600000 | 802.62 |
1361232000000 | 813.89 |
1361318400000 | 807.04 |
1361404800000 | 781.12 |
1361491200000 | 793.53 |
1361750400000 | 799.2 |
1361836800000 | 758.17 |
1361923200000 | 771.8099 |
1362009600000 | 775.63 |
1362096000000 | 763.82 |
1362355200000 | 755.58 |
1362441600000 | 777.96 |
1362528000000 | 774.34 |
1362614400000 | 775.72 |
1362700800000 | 789.92 |
1362960000000 | 784.1 |
1363046400000 | 780.97 |
1363132800000 | 768.16 |
1363219200000 | 787.3099 |
1363305600000 | 782.29 |
1363564800000 | 775.32 |
1363651200000 | 762.91 |
1363737600000 | 779.45 |
1363824000000 | 775.37 |
1363910400000 | 781.25 |
1364169600000 | 759.69 |
1364256000000 | 751.8 |
1364342400000 | 744.99 |
1364428800000 | 744.29 |
1364860800000 | 754.8099 |
1364947200000 | 737.54 |
1365033600000 | 734.84 |
1365120000000 | 740.27 |
1365379200000 | 740.75 |
1365465600000 | 750.59 |
1365552000000 | 774.75 |
1365638400000 | 779.7 |
1365724800000 | 767.9299 |
1365984000000 | 760.04 |
1366070400000 | 755.27 |
1366156800000 | 748.62 |
1366243200000 | 753.42 |
1366329600000 | 767.29 |
1366588800000 | 783.04 |
1366675200000 | 806.76 |
1366761600000 | 809.94 |
1366848000000 | 814.62 |
1366934400000 | 810.9299 |
1367193600000 | 828.64 |
1367280000000 | 820.0599 |
1367366400000 | 820.0599 |
1367452800000 | 817.65 |
1367539200000 | 826.08 |
1367798400000 | 822.66 |
1367884800000 | 835.8099 |
1367971200000 | 842.11 |
1368057600000 | 833.66 |
1368144000000 | 844.66 |
1368403200000 | 839.52 |
1368489600000 | 846.45 |
1368576000000 | 854.66 |
1368662400000 | 857.76 |
1368748800000 | 859.8 |
1369008000000 | 869.36 |
1369094400000 | 866.1 |
1369180800000 | 872.09 |
1369267200000 | 844.93 |
1369353600000 | 839.73 |
1369612800000 | 852.2 |
1369699200000 | 870.55 |
1369785600000 | 856.56 |
1369872000000 | 863.66 |
1369958400000 | 857.49 |
1370217600000 | 849.65 |
1370304000000 | 853.06 |
1370390400000 | 845.17 |
1370476800000 | 821.84 |
1370563200000 | 829.99 |
1370822400000 | 822.38 |
1370908800000 | 809.23 |
1370995200000 | 795.3 |
1371081600000 | 801.11 |
1371168000000 | 801.39 |
1371427200000 | 802.34 |
1371513600000 | 803.04 |
1371600000000 | 794.64 |
1371686400000 | 769.55 |
1371772800000 | 753.02 |
1372032000000 | 753.62 |
1372118400000 | 752.2 |
1372204800000 | 766.58 |
1372291200000 | 770 |
1372377600000 | 759.12 |
1372636800000 | 770.59 |
1372723200000 | 766.86 |
1372809600000 | 762.83 |
1372896000000 | 788.8099 |
1372982400000 | 774.12 |
1373241600000 | 787.44 |
1373328000000 | 788.5 |
1373414400000 | 782.49 |
1373500800000 | 781.79 |
1373587200000 | 768.83 |
1373846400000 | 776.44 |
1373932800000 | 772.57 |
1374019200000 | 780.29 |
1374105600000 | 798.22 |
1374192000000 | 802.99 |
1374451200000 | 808.24 |
1374537600000 | 808.16 |
1374624000000 | 817.5599 |
1374710400000 | 817.13 |
1374796800000 | 817.19 |
1375056000000 | 810.03 |
1375142400000 | 823.94 |
1375228800000 | 821.07 |
1375315200000 | 837.85 |
1375401600000 | 835.13 |
1375660800000 | 832.99 |
1375747200000 | 828.7 |
1375833600000 | 837.76 |
1375920000000 | 853.9 |
1376006400000 | 856.05 |
1376265600000 | 859.08 |
1376352000000 | 864.56 |
1376438400000 | 868.18 |
1376524800000 | 868.18 |
1376611200000 | 880.47 |
1376870400000 | 858.27 |
1376956800000 | 846.51 |
1377043200000 | 840.46 |
1377129600000 | 861.81 |
1377216000000 | 862.82 |
1377475200000 | 845.38 |
1377561600000 | 823.83 |
1377648000000 | 831.24 |
1377734400000 | 839.19 |
1377820800000 | 830.09 |
1378080000000 | 845.75 |
1378166400000 | 843.75 |
1378252800000 | 832.39 |
1378339200000 | 839.75 |
1378425600000 | 850.76 |
1378684800000 | 862.12 |
1378771200000 | 865.91 |
1378857600000 | 876.84 |
1378944000000 | 875.05 |
1379030400000 | 875.51 |
1379289600000 | 885.25 |
1379376000000 | 886.65 |
1379462400000 | 889.84 |
1379548800000 | 903.68 |
1379635200000 | 897.3 |
1379894400000 | 899.11 |
1379980800000 | 907.57 |
1380067200000 | 908.07 |
1380153600000 | 898.37 |
1380240000000 | 886.32 |
1380499200000 | 875.8 |
1380585600000 | 902.56 |
1380672000000 | 908.68 |
1380758400000 | 902.98 |
1380844800000 | 916.45 |
1381104000000 | 921.62 |
1381190400000 | 917.68 |
1381276800000 | 926.76 |
1381363200000 | 940.77 |
1381449600000 | 943.21 |
1381708800000 | 944.64 |
1381795200000 | 948.55 |
1381881600000 | 961.75 |
1381968000000 | 957.72 |
1382054400000 | 961.87 |
1382313600000 | 961.47 |
1382400000000 | 965.8 |
1382486400000 | 943.61 |
1382572800000 | 956.06 |
1382659200000 | 941.89 |
1382918400000 | 941.01 |
1383004800000 | 962.11 |
1383091200000 | 957.62 |
1383177600000 | 966.05 |
1383264000000 | 956.71 |
1383523200000 | 965.92 |
1383609600000 | 953.75 |
1383696000000 | 962.18 |
1383782400000 | 941.52 |
1383868800000 | 946.39 |
1384128000000 | 954.63 |
1384214400000 | 948.24 |
1384300800000 | 936.25 |
1384387200000 | 938.04 |
1384473600000 | 934.08 |
1384732800000 | 955.58 |
1384819200000 | 938.4 |
1384905600000 | 936.66 |
1384992000000 | 943.02 |
1385078400000 | 940.96 |
1385337600000 | 939.31 |
1385424000000 | 939.27 |
1385510400000 | 947 |
1385596800000 | 956.8 |
1385683200000 | 953.12 |
1385942400000 | 937.36 |
1386028800000 | 918.93 |
1386115200000 | 916.23 |
1386201600000 | 899.8 |
1386288000000 | 906.14 |
1386547200000 | 913.57 |
1386633600000 | 911.61 |
1386720000000 | 898.62 |
1386806400000 | 890.16 |
1386892800000 | 891.08 |
1387152000000 | 912.63 |
1387238400000 | 898.07 |
1387324800000 | 908.03 |
1387411200000 | 922.31 |
1387497600000 | 927.02 |
1387756800000 | 933.92 |
1387843200000 | 933.92 |
1388102400000 | 946.84 |
1388361600000 | 948.33 |
1388448000000 | 948.33 |
1388620800000 | 948.21 |
1388707200000 | 957.43 |
1388966400000 | 963.32 |
1389052800000 | 974.27 |
1389139200000 | 974.16 |
1389225600000 | 978.14 |
1389312000000 | 981.96 |
1389571200000 | 988.11 |
1389657600000 | 989.83 |
1389744000000 | 1005.72 |
1389830400000 | 997.73 |
1389916800000 | 1003.74 |
1390176000000 | 1005.4 |
1390262400000 | 1006.22 |
1390348800000 | 1005.72 |
1390435200000 | 999.87 |
1390521600000 | 976.27 |
1390780800000 | 975.08 |
1390867200000 | 983.49 |
1390953600000 | 978.06 |
1391040000000 | 984.97 |
1391126400000 | 985.53 |
1391385600000 | 960.42 |
1391472000000 | 965.61 |
1391558400000 | 969.3 |
1391644800000 | 991.99 |
1391731200000 | 1000.78 |
1391990400000 | 999.49 |
1392076800000 | 1007.83 |
1392163200000 | 1019.87 |
1392249600000 | 1017.66 |
1392336000000 | 1033.02 |
1392595200000 | 1034.1099 |
1392681600000 | 1035.95 |
1392768000000 | 1032.83 |
1392854400000 | 1034.72 |
1392940800000 | 1030.26 |
1393200000000 | 1034.42 |
1393286400000 | 1032.7 |
1393372800000 | 1028.21 |
1393459200000 | 1023.53 |
1393545600000 | 1028.99 |
1393804800000 | 995.12 |
1393891200000 | 1030.44 |
1393977600000 | 1045.01 |
1394064000000 | 1051.08 |
1394150400000 | 1040.3599 |
1394409600000 | 1046.64 |
1394496000000 | 1050.1099 |
1394582400000 | 1048.99 |
1394668800000 | 1038.64 |
1394755200000 | 1026.29 |
1395014400000 | 1052.27 |
1395100800000 | 1062.68 |
1395187200000 | 1060.46 |
1395273600000 | 1067.14 |
1395360000000 | 1059.88 |
1395619200000 | 1043.02 |
1395705600000 | 1053.97 |
1395792000000 | 1068.38 |
1395878400000 | 1072.6199 |
1395964800000 | 1087.99 |
1396224000000 | 1096.1 |
1396310400000 | 1107.59 |
1396396800000 | 1096.43 |
1396483200000 | 1111.42 |
1396569600000 | 1121.45 |
1396828800000 | 1112.98 |
1396915200000 | 1096.95 |
1397001600000 | 1100.56 |
1397088000000 | 1085.81 |
1397174400000 | 1075.06 |
1397433600000 | 1081.74 |
1397520000000 | 1057.42 |
1397606400000 | 1092.8699 |
1397692800000 | 1097 |
1398124800000 | 1115.91 |
1398211200000 | 1103.21 |
1398297600000 | 1109.48 |
1398384000000 | 1091.35 |
1398643200000 | 1096.32 |
1398729600000 | 1119.82 |
1398816000000 | 1110.83 |
1398902400000 | 1110.83 |
1398988800000 | 1109.84 |
1399248000000 | 1102.07 |
1399334400000 | 1097.76 |
1399420800000 | 1084.72 |
1399507200000 | 1107.13 |
1399593600000 | 1092.63 |
1399852800000 | 1097.97 |
1399939200000 | 1085.6099 |
1400025600000 | 1085.04 |
1400112000000 | 1046.85 |
1400198400000 | 1057.89 |
1400457600000 | 1056.99 |
1400544000000 | 1058.89 |
1400630400000 | 1068.58 |
1400716800000 | 1056.6 |
1400803200000 | 1073.83 |
1401062400000 | 1112.77 |
1401148800000 | 1107.3599 |
1401235200000 | 1117.3699 |
1401321600000 | 1114.91 |
1401408000000 | 1119.74 |
1401667200000 | 1127.85 |
1401753600000 | 1121.01 |
1401840000000 | 1120.41 |
1401926400000 | 1137.57 |
1402012800000 | 1155.25 |
1402272000000 | 1162.92 |
1402358400000 | 1168.46 |
1402444800000 | 1154.47 |
1402531200000 | 1152.18 |
1402617600000 | 1151.53 |
1402876800000 | 1142.13 |
1402963200000 | 1143.85 |
1403049600000 | 1145.1199 |
1403136000000 | 1154.73 |
1403222400000 | 1142.85 |
1403481600000 | 1131.94 |
1403568000000 | 1130.67 |
1403654400000 | 1120.56 |
1403740800000 | 1116.3699 |
1403827200000 | 1112.41 |
1404086400000 | 1111.03 |
1404172800000 | 1124.27 |
1404259200000 | 1129.18 |
1404345600000 | 1141.21 |
1404432000000 | 1125.01 |
1404691200000 | 1111.75 |
1404777600000 | 1083.95 |
1404864000000 | 1091.45 |
1404950400000 | 1072.58 |
1405036800000 | 1078.82 |
1405296000000 | 1082.65 |
1405382400000 | 1066.16 |
1405468800000 | 1099.48 |
1405555200000 | 1075.6 |
1405641600000 | 1082.6099 |
1405900800000 | 1067.89 |
1405987200000 | 1091.9 |
1406073600000 | 1088.65 |
1406160000000 | 1107 |
1406246400000 | 1098.75 |
1406505600000 | 1093.24 |
1406592000000 | 1101.85 |
1406678400000 | 1091.27 |
1406764800000 | 1075.91 |
1406851200000 | 1065.3 |
1407110400000 | 1066.47 |
1407196800000 | 1050.1099 |
1407283200000 | 1022.46 |
1407369600000 | 1005.16 |
1407456000000 | 1010.23 |
1407715200000 | 1023.53 |
1407801600000 | 1020.38 |
1407888000000 | 1027.64 |
1407974400000 | 1024.96 |
1408060800000 | 1024.96 |
1408320000000 | 1033.4 |
1408406400000 | 1032.3 |
1408492800000 | 1030.18 |
1408579200000 | 1051.35 |
1408665600000 | 1045.6099 |
1408924800000 | 1068.27 |
1409011200000 | 1081.15 |
1409097600000 | 1086.67 |
1409184000000 | 1067.09 |
1409270400000 | 1072.42 |
1409529600000 | 1067.91 |
1409616000000 | 1072.33 |
1409702400000 | 1092.3599 |
1409788800000 | 1121.77 |
1409875200000 | 1119.93 |
1410134400000 | 1115.02 |
1410220800000 | 1108.19 |
1410307200000 | 1108.68 |
1410393600000 | 1107.68 |
1410480000000 | 1106.29 |
1410739200000 | 1095.53 |
1410825600000 | 1093.33 |
1410912000000 | 1110.32 |
1410998400000 | 1112.2 |
1411084800000 | 1103.44 |
1411344000000 | 1091.79 |
1411430400000 | 1075.51 |
1411516800000 | 1094.73 |
1411603200000 | 1080.58 |
1411689600000 | 1102.32 |
1411948800000 | 1087.53 |
1412035200000 | 1106.92 |
1412121600000 | 1096.76 |
1412208000000 | 1054.63 |
1412294400000 | 1072.32 |
1412553600000 | 1068.54 |
1412640000000 | 1050.44 |
1412726400000 | 1044.41 |
1412812800000 | 1032.15 |
1412899200000 | 1022.81 |
1413158400000 | 1017.01 |
1413244800000 | 1018.64 |
1413331200000 | 973.94 |
1413417600000 | 962.18 |
1413504000000 | 991.94 |
1413763200000 | 984.61 |
1413849600000 | 1011.76 |
1413936000000 | 1023.64 |
1414022400000 | 1033.07 |
1414108800000 | 1038.29 |
1414368000000 | 1011.65 |
1414454400000 | 1036.29 |
1414540800000 | 1019.58 |
1414627200000 | 1020.11 |
1414713600000 | 1050.57 |
1414972800000 | 1027.17 |
1415059200000 | 1007.04 |
1415145600000 | 1033.8 |
1415232000000 | 1024.4 |
1415318400000 | 1014.45 |
1415577600000 | 1022.82 |
1415664000000 | 1024.05 |
1415750400000 | 996.42 |
1415836800000 | 1000.97 |
1415923200000 | 1009.26 |
1416182400000 | 1022.99 |
1416268800000 | 1029.29 |
1416355200000 | 1030.34 |
1416441600000 | 1021.62 |
1416528000000 | 1059.23 |
1416787200000 | 1058.03 |
1416873600000 | 1062.04 |
1416960000000 | 1057.49 |
1417046400000 | 1067.48 |
1417132800000 | 1063.69 |
1417392000000 | 1048.94 |
1417478400000 | 1054.15 |
1417564800000 | 1065.1 |
1417651200000 | 1036.77 |
1417737600000 | 1070.5 |
1417996800000 | 1064.43 |
1418083200000 | 1034.1199 |
1418169600000 | 1022.97 |
1418256000000 | 1022.72 |
1418342400000 | 991.74 |
1418601600000 | 965.2 |
1418688000000 | 996.82 |
1418774400000 | 990.71 |
1418860800000 | 1015.84 |
1418947200000 | 1009.91 |
1419206400000 | 1013.77 |
1419292800000 | 1028.53 |
1419379200000 | 1028.53 |
1419811200000 | 1018.03 |
1419897600000 | 1011.28 |
1419984000000 | 1011.28 |
1420156800000 | 1017.05 |
1420416000000 | 969.07 |
1420502400000 | 967.56 |
1420588800000 | 967.09 |
1420675200000 | 1002.21 |
1420761600000 | 969.59 |
1421020800000 | 978.45 |
1421107200000 | 996.22 |
1421193600000 | 980.26 |
1421280000000 | 1002.92 |
1421366400000 | 1023.99 |
1421625600000 | 1036.1099 |
1421712000000 | 1044.6199 |
1421798400000 | 1062.21 |
1421884800000 | 1087.92 |
1421971200000 | 1090 |
1422230400000 | 1102.75 |
1422316800000 | 1096.78 |
1422403200000 | 1086.1199 |
1422489600000 | 1092.75 |
1422576000000 | 1087.03 |
1422835200000 | 1085.38 |
1422921600000 | 1112 |
1423008000000 | 1108.02 |
1423094400000 | 1099.02 |
1423180800000 | 1095 |
1423440000000 | 1074.18 |
1423526400000 | 1094.79 |
1423612800000 | 1087.49 |
1423699200000 | 1110.39 |
1423785600000 | 1119.63 |
1424044800000 | 1119.28 |
1424131200000 | 1124.4 |
1424217600000 | 1144.67 |
1424304000000 | 1151.03 |
1424390400000 | 1154.04 |
1424649600000 | 1160.43 |
1424736000000 | 1170.01 |
1424822400000 | 1159.1199 |
1424908800000 | 1171.65 |
1424995200000 | 1179.91 |
1425254400000 | 1179.63 |
1425340800000 | 1162.93 |
1425427200000 | 1170.8699 |
1425513600000 | 1184.9 |
1425600000000 | 1186.26 |
1425859200000 | 1192.3699 |
1425945600000 | 1178.57 |
1426032000000 | 1204.42 |
1426118400000 | 1201.29 |
1426204800000 | 1197.67 |
1426464000000 | 1210.09 |
1426550400000 | 1200.21 |
1426636800000 | 1189.99 |
1426723200000 | 1201.6 |
1426809600000 | 1220.32 |
1427068800000 | 1213.67 |
1427155200000 | 1227.6199 |
1427241600000 | 1217.25 |
1427328000000 | 1204.54 |
1427414400000 | 1209.03 |
1427673600000 | 1223.38 |
1427760000000 | 1217.6099 |
1427846400000 | 1227.44 |
1427932800000 | 1225.55 |
1428364800000 | 1246.03 |
1428451200000 | 1238.46 |
1428537600000 | 1249.98 |
1428624000000 | 1253.88 |
1428883200000 | 1259.8599 |
1428969600000 | 1247.45 |
1429056000000 | 1263.8699 |
1429142400000 | 1241.31 |
1429228800000 | 1213.25 |
1429488000000 | 1229.29 |
1429574400000 | 1225.41 |
1429660800000 | 1227.9 |
1429747200000 | 1222.44 |
1429833600000 | 1233.59 |
1430092800000 | 1251.6 |
1430179200000 | 1234.91 |
1430265600000 | 1207.67 |
1430352000000 | 1208.33 |
1430438400000 | 1208.33 |
1430697600000 | 1216.88 |
1430784000000 | 1181.85 |
1430870400000 | 1183.83 |
1430956800000 | 1192.65 |
1431043200000 | 1217.08 |
1431302400000 | 1216.4 |
1431388800000 | 1205.25 |
1431475200000 | 1211.68 |
1431561600000 | 1231.8699 |
1431648000000 | 1226.3599 |
1431907200000 | 1231.14 |
1431993600000 | 1258.89 |
1432080000000 | 1262.41 |
1432166400000 | 1260.6099 |
1432252800000 | 1264.15 |
1432512000000 | 1236.43 |
1432598400000 | 1238.77 |
1432684800000 | 1267.7 |
1432771200000 | 1260.55 |
1432857600000 | 1247.98 |
1433116800000 | 1244.41 |
1433203200000 | 1252.59 |
1433289600000 | 1253.52 |
1433376000000 | 1238.1099 |
1433462400000 | 1212.46 |
1433721600000 | 1202.25 |
1433808000000 | 1194.21 |
1433894400000 | 1223.82 |
1433980800000 | 1229.89 |
1434067200000 | 1213.3599 |
1434326400000 | 1183.53 |
1434412800000 | 1185.84 |
1434499200000 | 1177.18 |
1434585600000 | 1188.68 |
1434672000000 | 1200.85 |
1434931200000 | 1248.28 |
1435017600000 | 1251.93 |
1435104000000 | 1244.92 |
1435190400000 | 1254.18 |
1435276800000 | 1262.82 |
1435536000000 | 1197.14 |
1435622400000 | 1190.8699 |
1435708800000 | 1216.59 |
1435795200000 | 1200.18 |
1435881600000 | 1194.42 |
1436140800000 | 1146.52 |
1436227200000 | 1112.81 |
1436313600000 | 1142.22 |
1436400000000 | 1181.68 |
1436486400000 | 1217.8599 |
1436745600000 | 1229.08 |
1436832000000 | 1226.82 |
1436918400000 | 1243.77 |
1437004800000 | 1264.7 |
1437091200000 | 1264.1199 |
1437350400000 | 1278.57 |
1437436800000 | 1261.95 |
1437523200000 | 1259.59 |
1437609600000 | 1256.85 |
1437696000000 | 1248.43 |
1437955200000 | 1213.31 |
1438041600000 | 1240.97 |
1438128000000 | 1235.39 |
1438214400000 | 1244.33 |
1438300800000 | 1251.1 |
1438560000000 | 1259.48 |
1438646400000 | 1246.77 |
1438732800000 | 1269.43 |
1438819200000 | 1264.64 |
1438905600000 | 1261.59 |
1439164800000 | 1277.09 |
1439251200000 | 1263.23 |
1439337600000 | 1225.6 |
1439424000000 | 1244.05 |
1439510400000 | 1238.45 |
1439769600000 | 1246.92 |
1439856000000 | 1246.38 |
1439942400000 | 1224.07 |
1440028800000 | 1192.8699 |
1440115200000 | 1159.53 |
1440374400000 | 1087.85 |
1440460800000 | 1152.17 |
1440547200000 | 1143.6 |
1440633600000 | 1182.97 |
1440720000000 | 1172.27 |
1440979200000 | 1167.88 |
1441065600000 | 1141.21 |
1441152000000 | 1148.64 |
1441238400000 | 1180.03 |
1441324800000 | 1142.74 |
1441584000000 | 1150.71 |
1441670400000 | 1167.77 |
1441756800000 | 1177.34 |
1441843200000 | 1164.17 |
1441929600000 | 1154.59 |
1442188800000 | 1143.4 |
1442275200000 | 1162.15 |
1442361600000 | 1170.95 |
1442448000000 | 1173.04 |
1442534400000 | 1142.3599 |
1442793600000 | 1158.6199 |
1442880000000 | 1120.05 |
1442966400000 | 1121.54 |
1443052800000 | 1095.58 |
1443139200000 | 1136.56 |
1443398400000 | 1105.97 |
1443484800000 | 1105.15 |
1443571200000 | 1136.71 |
1443657600000 | 1126.28 |
1443744000000 | 1138.17 |
1444003200000 | 1168.6199 |
1444089600000 | 1178.91 |
1444176000000 | 1168.66 |
1444262400000 | 1176.07 |
1444348800000 | 1183.1099 |
1444608000000 | 1174.71 |
1444694400000 | 1172.1199 |
1444780800000 | 1160.24 |
1444867200000 | 1181.69 |
1444953600000 | 1187.38 |
1445212800000 | 1192.01 |
1445299200000 | 1183.94 |
1445385600000 | 1178.22 |
1445472000000 | 1205.45 |
1445558400000 | 1212.46 |
1445817600000 | 1206.83 |
1445904000000 | 1191.24 |
1445990400000 | 1207.51 |
1446076800000 | 1197.08 |
1446163200000 | 1197.42 |
1446422400000 | 1199.22 |
1446508800000 | 1198.47 |
1446595200000 | 1190.3 |
1446681600000 | 1184.45 |
1446768000000 | 1199.39 |
1447027200000 | 1175.98 |
1447113600000 | 1193.38 |
1447200000000 | 1191.6 |
1447286400000 | 1162.76 |
1447372800000 | 1163.01 |
1447632000000 | 1160.6199 |
1447718400000 | 1187.96 |
1447804800000 | 1177.63 |
1447891200000 | 1182.32 |
1447977600000 | 1181.18 |
1448236800000 | 1191.3699 |
1448323200000 | 1172.21 |
1448409600000 | 1193.78 |
1448496000000 | 1206.99 |
1448582400000 | 1206.72 |
1448841600000 | 1213.66 |
1448928000000 | 1204.73 |
1449014400000 | 1201.3599 |
1449100800000 | 1172.09 |
1449187200000 | 1172.88 |
1449446400000 | 1174.75 |
1449532800000 | 1147.82 |
1449619200000 | 1145.3 |
1449705600000 | 1139.85 |
1449792000000 | 1119.8599 |
1450051200000 | 1092.8 |
1450137600000 | 1133.3699 |
1450224000000 | 1129.46 |
1450310400000 | 1147.97 |
1450396800000 | 1132.84 |
1450656000000 | 1125.26 |
1450742400000 | 1123.8699 |
1450828800000 | 1146.2 |
1450915200000 | 1146.2 |
1451260800000 | 1141.6 |
1451347200000 | 1156.8599 |
1451433600000 | 1143.65 |
1451520000000 | 1143.65 |
1451865600000 | 1107.78 |
1451952000000 | 1122.24 |
1452038400000 | 1093.6099 |
1452124800000 | 1081.34 |
1452211200000 | 1063.24 |
1452470400000 | 1057.94 |
1452556800000 | 1068.98 |
1452643200000 | 1078.58 |
1452729600000 | 1060.03 |
1452816000000 | 1027.57 |
1453075200000 | 1001.94 |
1453161600000 | 1015.33 |
1453248000000 | 967.27 |
1453334400000 | 1006.04 |
1453420800000 | 1022.1 |
1453680000000 | 1000.02 |
1453766400000 | 1015.09 |
1453852800000 | 1010.89 |
1453939200000 | 974.99 |
1454025600000 | 999.53 |
1454284800000 | 990.49 |
1454371200000 | 961.36 |
1454457600000 | 934.91 |
1454544000000 | 943.48 |
1454630400000 | 924.33 |
1454889600000 | 882.4 |
1454976000000 | 854.47 |
1455062400000 | 895.22 |
1455148800000 | 844 |
1455235200000 | 886.02 |
1455494400000 | 912.6 |
1455580800000 | 906.94 |
1455667200000 | 928.02 |
1455753600000 | 915.34 |
1455840000000 | 903.19 |
1456099200000 | 936.01 |
1456185600000 | 918.51 |
1456272000000 | 894.84 |
1456358400000 | 915.67 |
1456444800000 | 935.65 |
1456704000000 | 942.67 |
1456790400000 | 963.76 |
1456876800000 | 973 |
1456963200000 | 980.27 |
1457049600000 | 976.39 |
1457308800000 | 963.79 |
1457395200000 | 964.1 |
1457481600000 | 973.09 |
1457568000000 | 969.22 |
1457654400000 | 1016.27 |
1457913600000 | 1015.09 |
1458000000000 | 1004.32 |
1458086400000 | 1002.34 |
1458172800000 | 994.5 |
1458259200000 | 993.84 |
1458518400000 | 999.08 |
1458604800000 | 999.29 |
1458691200000 | 986.14 |
1458777600000 | 970.31 |
1459209600000 | 969.71 |
1459296000000 | 977.69 |
1459382400000 | 962.46 |
1459468800000 | 942.95 |
1459728000000 | 935.39 |
1459814400000 | 908.62 |
1459900800000 | 915.58 |
1459987200000 | 893.11 |
1460073600000 | 929.69 |
1460332800000 | 940.35 |
1460419200000 | 924.25 |
1460505600000 | 961.96 |
1460592000000 | 971.16 |
1460678400000 | 969.3 |
1460937600000 | 975.61 |
1461024000000 | 980.78 |
1461110400000 | 991.88 |
1461196800000 | 996.91 |
1461283200000 | 994.23 |
1461542400000 | 978.47 |
1461628800000 | 992.33 |
1461715200000 | 996.26 |
1461801600000 | 1007.58 |
1461888000000 | 987.31 |
1462147200000 | 978.27 |
1462233600000 | 954.11 |
1462320000000 | 952.55 |
1462406400000 | 951.43 |
1462492800000 | 947.27 |
1462752000000 | 937.97 |
1462838400000 | 951.16 |
1462924800000 | 937.72 |
1463011200000 | 933.19 |
1463097600000 | 937.79 |
1463356800000 | 938.77 |
1463443200000 | 925.51 |
1463529600000 | 937.2 |
1463616000000 | 928.39 |
1463702400000 | 943.51 |
1463961600000 | 937.78 |
1464048000000 | 968.47 |
1464134400000 | 983.82 |
1464220800000 | 984.52 |
1464307200000 | 982.53 |
1464566400000 | 987.28 |
1464652800000 | 973.16 |
1464739200000 | 961.19 |
1464825600000 | 957.65 |
1464912000000 | 943.55 |
1465171200000 | 950.58 |
1465257600000 | 970.25 |
1465344000000 | 965.83 |
1465430400000 | 957.3 |
1465516800000 | 922.59 |
1465776000000 | 896.2 |
1465862400000 | 877.07 |
1465948800000 | 891.27 |
1466035200000 | 881.87 |
1466121600000 | 913.23 |
1466380800000 | 941.63 |
1466467200000 | 945.06 |
1466553600000 | 940.68 |
1466640000000 | 977.56 |
1466726400000 | 849.21 |
1466985600000 | 813.28 |
1467072000000 | 840.09 |
1467158400000 | 859.63 |
1467244800000 | 872.2 |
1467331200000 | 875.66 |
1467590400000 | 860.54 |
1467676800000 | 848.63 |
1467763200000 | 827.4299 |
1467849600000 | 826.04 |
1467936000000 | 861.7 |
1468195200000 | 870.41 |
1468281600000 | 899.4 |
1468368000000 | 887.14 |
1468454400000 | 903.41 |
1468540800000 | 902.44 |
1468800000000 | 903.71 |
1468886400000 | 898.27 |
1468972800000 | 903.15 |
1469059200000 | 906.11 |
1469145600000 | 904.31 |
1469404800000 | 900.35 |
1469491200000 | 899.94 |
1469577600000 | 909.26 |
1469664000000 | 891.02 |
1469750400000 | 912.51 |
1470009600000 | 894.65 |
1470096000000 | 867.95 |
1470182400000 | 869 |
1470268800000 | 874.88 |
1470355200000 | 897.41 |
1470614400000 | 904.97 |
1470700800000 | 908.28 |
1470787200000 | 908.09 |
1470873600000 | 917.13 |
1470960000000 | 918.87 |
1471219200000 | 918.87 |
1471305600000 | 908.58 |
1471392000000 | 894.62 |
1471478400000 | 901.75 |
1471564800000 | 880.85 |
1471824000000 | 884.74 |
1471910400000 | 908.69 |
1471996800000 | 917.3 |
1472083200000 | 906.7 |
1472169600000 | 912.83 |
1472428800000 | 902.97 |
1472515200000 | 915.6 |
1472601600000 | 919.87 |
1472688000000 | 919.49 |
1472774400000 | 932.2 |
1473033600000 | 932.16 |
1473120000000 | 924.01 |
1473206400000 | 936.45 |
1473292800000 | 942.61 |
1473379200000 | 931.88 |
1473638400000 | 914.36 |
1473724800000 | 897.72 |
1473811200000 | 895.04 |
1473897600000 | 897.18 |
1473984000000 | 874.6 |
1474243200000 | 889.94 |
1474329600000 | 879.76 |
1474416000000 | 888.37 |
1474502400000 | 903.58 |
1474588800000 | 893.33 |
1474848000000 | 877.83 |
1474934400000 | 874.49 |
1475020800000 | 878.86 |
1475107200000 | 883.84 |
1475193600000 | 887.81 |
1475452800000 | 880.37 |
1475539200000 | 880.53 |
1475625600000 | 890.36 |
1475712000000 | 891.69 |
1475798400000 | 887.98 |
1476057600000 | 899.81 |
1476144000000 | 891.47 |
1476230400000 | 894.07 |
1476316800000 | 881.79 |
1476403200000 | 898.86 |
1476662400000 | 903.05 |
1476748800000 | 923.28 |
1476835200000 | 927.19 |
1476921600000 | 932.21 |
1477008000000 | 933.62 |
1477267200000 | 942 |
1477353600000 | 939.14 |
1477440000000 | 943.41 |
1477526400000 | 952.49 |
1477612800000 | 948.49 |
1477872000000 | 938.11 |
1477958400000 | 924.32 |
1478044800000 | 899.5 |
1478131200000 | 896.56 |
1478217600000 | 893.01 |
1478476800000 | 917.23 |
1478563200000 | 921.09 |
1478649600000 | 921.24 |
1478736000000 | 923.15 |
1478822400000 | 925.66 |
1479081600000 | 917.9 |
1479168000000 | 916.49 |
1479254400000 | 910.02 |
1479340800000 | 907.52 |
1479427200000 | 892.11 |
1479686400000 | 897 |
1479772800000 | 910.1 |
1479859200000 | 911 |
1479945600000 | 908.37 |
1480032000000 | 909.87 |
1480291200000 | 893.06 |
1480377600000 | 911.9 |
1480464000000 | 933.9 |
1480550400000 | 943.25 |
1480636800000 | 943.88 |
1480896000000 | 939.14 |
1480982400000 | 980.15 |
1481068800000 | 1005.28 |
1481155200000 | 1023.26 |
1481241600000 | 1014.25 |
1481500800000 | 1016.53 |
1481587200000 | 1042.22 |
1481673600000 | 1028.5 |
1481760000000 | 1053.8 |
1481846400000 | 1056.93 |
1482105600000 | 1053.95 |
1482192000000 | 1068.3 |
1482278400000 | 1067.21 |
1482364800000 | 1063.07 |
1482451200000 | 1075.5 |
1482796800000 | 1077.47 |
1482883200000 | 1068.05 |
1482969600000 | 1064.08 |
1483056000000 | 1065.22 |
1483315200000 | 1083.58 |
1483401600000 | 1082.95 |
1483488000000 | 1085.83 |
1483574400000 | 1085.9 |
1483660800000 | 1088.4 |
1483920000000 | 1069.34 |
1484006400000 | 1073.25 |
1484092800000 | 1074.66 |
1484179200000 | 1056.93 |
1484265600000 | 1076.67 |
1484524800000 | 1063.98 |
1484611200000 | 1066.34 |
1484697600000 | 1068.94 |
1484784000000 | 1076.25 |
1484870400000 | 1075.7 |
1485129600000 | 1071.39 |
1485216000000 | 1084.98 |
1485302400000 | 1093.2 |
1485388800000 | 1086.41 |
1485475200000 | 1079.1 |
1485734400000 | 1047.07 |
1485820800000 | 1037.25 |
1485907200000 | 1045.6099 |
1485993600000 | 1056.05 |
1486080000000 | 1068.31 |
1486339200000 | 1040.1199 |
1486425600000 | 1037.01 |
1486512000000 | 1043.31 |
1486598400000 | 1051.91 |
1486684800000 | 1046.01 |
1486944000000 | 1058.72 |
1487030400000 | 1065.79 |
1487116800000 | 1057.77 |
1487203200000 | 1059.3699 |
1487289600000 | 1054.88 |
1487548800000 | 1052.6099 |
1487635200000 | 1055.63 |
1487721600000 | 1048.72 |
1487808000000 | 1044.69 |
1487894400000 | 1032.72 |
1488153600000 | 1048.48 |
1488240000000 | 1047.5 |
1488326400000 | 1070.95 |
1488412800000 | 1073.08 |
1488499200000 | 1086.54 |
1488758400000 | 1072.14 |
1488844800000 | 1073.22 |
1488931200000 | 1075.52 |
1489017600000 | 1080.63 |
1489104000000 | 1086.31 |
1489363200000 | 1089.01 |
1489449600000 | 1079.28 |
1489536000000 | 1094.77 |
1489622400000 | 1113.04 |
1489708800000 | 1112.6099 |
1489968000000 | 1106.01 |
1490054400000 | 1102.09 |
1490140800000 | 1104.14 |
1490227200000 | 1116.25 |
1490313600000 | 1118.69 |
1490572800000 | 1114.81 |
1490659200000 | 1126.74 |
1490745600000 | 1123.89 |
1490832000000 | 1129.19 |
1490918400000 | 1135.58 |
1491177600000 | 1119.58 |
1491264000000 | 1119.6099 |
1491350400000 | 1120.1199 |
1491436800000 | 1122.4 |
1491523200000 | 1123.02 |
1491782400000 | 1116.43 |
1491868800000 | 1110.14 |
1491955200000 | 1104.3699 |
1492041600000 | 1091.5 |
1492473600000 | 1072.72 |
1492560000000 | 1094.5 |
1492646400000 | 1095.49 |
1492732800000 | 1090.78 |
1492992000000 | 1148.43 |
1493078400000 | 1155.52 |
1493164800000 | 1157.45 |
1493251200000 | 1142.8599 |
1493337600000 | 1144.44 |
1493596800000 | 1144.44 |
1493683200000 | 1150.8699 |
1493769600000 | 1152.94 |
1493856000000 | 1176.35 |
1493942400000 | 1194.3699 |
1494201600000 | 1192.05 |
1494288000000 | 1193.93 |
1494374400000 | 1196.52 |
1494460800000 | 1191.94 |
1494547200000 | 1196.67 |
1494806400000 | 1204.33 |
1494892800000 | 1209.55 |
1494979200000 | 1181.71 |
1495065600000 | 1182.17 |
1495152000000 | 1196.89 |
1495411200000 | 1200.94 |
1495497600000 | 1206.22 |
1495584000000 | 1204.3 |
1495670400000 | 1200.93 |
1495756800000 | 1196.71 |
1496016000000 | 1173.01 |
1496102400000 | 1174.27 |
1496188800000 | 1170.32 |
1496275200000 | 1182.3 |
1496361600000 | 1182.01 |
1496620800000 | 1171.08 |
1496707200000 | 1173.47 |
1496793600000 | 1174.04 |
1496880000000 | 1190.9 |
1496966400000 | 1197.46 |
1497225600000 | 1183.8 |
1497312000000 | 1194.74 |
1497398400000 | 1187.34 |
1497484800000 | 1180.74 |
1497571200000 | 1186.3699 |
1497830400000 | 1191.85 |
1497916800000 | 1179.46 |
1498003200000 | 1194.54 |
1498089600000 | 1186.53 |
1498176000000 | 1181.13 |
1498435200000 | 1189.4 |
1498521600000 | 1177.5 |
1498608000000 | 1190.9 |
1498694400000 | 1172.96 |
1498780800000 | 1166.09 |
1499040000000 | 1191.1099 |
1499126400000 | 1191.32 |
1499212800000 | 1186.71 |
1499299200000 | 1194.84 |
1499385600000 | 1190.93 |
1499644800000 | 1200.57 |
1499731200000 | 1196.88 |
1499817600000 | 1215.14 |
1499904000000 | 1220.9 |
1499990400000 | 1219.76 |
1500249600000 | 1219.82 |
1500336000000 | 1212.51 |
1500422400000 | 1221.38 |
1500508800000 | 1217.95 |
1500595200000 | 1203.97 |
1500854400000 | 1213.6199 |
1500940800000 | 1222.22 |
1501027200000 | 1229.51 |
1501113600000 | 1231.05 |
1501200000000 | 1218.39 |
1501459200000 | 1220.52 |
1501545600000 | 1228.18 |
1501632000000 | 1226.31 |
1501718400000 | 1238.1199 |
1501804800000 | 1246.24 |
1502064000000 | 1251.59 |
1502150400000 | 1252.52 |
1502236800000 | 1241.1 |
1502323200000 | 1232.14 |
1502409600000 | 1213.1099 |
1502668800000 | 1234.22 |
1502755200000 | 1234.22 |
1502841600000 | 1248.69 |
1502928000000 | 1237.2 |
1503014400000 | 1238.67 |
1503273600000 | 1235.74 |
1503360000000 | 1235.29 |
1503446400000 | 1230.4 |
1503532800000 | 1235.83 |
1503619200000 | 1236.95 |
1503878400000 | 1236.05 |
1503964800000 | 1218.45 |
1504051200000 | 1223.58 |
1504137600000 | 1233.22 |
1504224000000 | 1244.15 |
1504483200000 | 1241.74 |
1504569600000 | 1238.6199 |
1504656000000 | 1243.1099 |
1504742400000 | 1236.52 |
1504828800000 | 1240.24 |
1505088000000 | 1259.76 |
1505174400000 | 1264.92 |
1505260800000 | 1264.45 |
1505347200000 | 1267.8599 |
1505433600000 | 1265.45 |
1505692800000 | 1278.67 |
1505779200000 | 1282.6 |
1505865600000 | 1278.94 |
1505952000000 | 1285.19 |
1506038400000 | 1288.32 |
1506297600000 | 1278.32 |
1506384000000 | 1279.76 |
1506470400000 | 1290.64 |
1506556800000 | 1287.92 |
1506643200000 | 1295.02 |
1506902400000 | 1302.14 |
1506988800000 | 1301.48 |
1507075200000 | 1284.45 |
1507161600000 | 1291.23 |
1507248000000 | 1282.16 |
1507507200000 | 1287.31 |
1507593600000 | 1277.54 |
1507680000000 | 1288.77 |
1507766400000 | 1280.1 |
1507852800000 | 1280.83 |
1508112000000 | 1280.89 |
1508198400000 | 1276.1 |
1508284800000 | 1277.76 |
1508371200000 | 1264.41 |
1508457600000 | 1276.25 |
1508716800000 | 1278.67 |
1508803200000 | 1293.6 |
1508889600000 | 1282.43 |
1508976000000 | 1305.27 |
1509062400000 | 1298.3699 |
1509321600000 | 1304.88 |
1509408000000 | 1308.27 |
1509494400000 | 1321.2 |
1509580800000 | 1325.25 |
1509667200000 | 1324.54 |
1509926400000 | 1323.7 |
1510012800000 | 1320.81 |
1510099200000 | 1312.97 |
1510185600000 | 1300.58 |
1510272000000 | 1295.31 |
1510531200000 | 1288.34 |
1510617600000 | 1278.77 |
1510704000000 | 1269.88 |
1510790400000 | 1272.95 |
1510876800000 | 1266.39 |
1511136000000 | 1274.78 |
1511222400000 | 1283.44 |
1511308800000 | 1282.83 |
1511395200000 | 1287.3 |
1511481600000 | 1287.27 |
1511740800000 | 1272.73 |
1511827200000 | 1277.67 |
1511913600000 | 1277.24 |
1512000000000 | 1279.6199 |
1512086400000 | 1264.06 |
1512345600000 | 1278.96 |
1512432000000 | 1281.25 |
1512518400000 | 1275.05 |
1512604800000 | 1283.33 |
1512691200000 | 1300.63 |
1512950400000 | 1296.97 |
1513036800000 | 1299.24 |
1513123200000 | 1283.51 |
1513209600000 | 1272.26 |
1513296000000 | 1265.74 |
1513555200000 | 1283.04 |
1513641600000 | 1277.47 |
1513728000000 | 1267.54 |
1513814400000 | 1275.1099 |
1513900800000 | 1273.59 |
1514332800000 | 1272.59 |
1514419200000 | 1267.4 |
1514505600000 | 1251.6099 |
1514851200000 | 1251.73 |
1514937600000 | 1256.77 |
1515024000000 | 1292.75 |
1515110400000 | 1308.95 |
1515369600000 | 1315.06 |
1515456000000 | 1324.57 |
1515542400000 | 1333.33 |
1515628800000 | 1342.54 |
1515715200000 | 1349.9 |
1515974400000 | 1354.95 |
1516060800000 | 1351.6099 |
1516147200000 | 1352.09 |
1516233600000 | 1359.22 |
1516320000000 | 1367.1199 |
1516579200000 | 1376.9 |
1516665600000 | 1372.71 |
1516752000000 | 1358.68 |
1516838400000 | 1363.3599 |
1516924800000 | 1371.77 |
1517184000000 | 1369.5 |
1517270400000 | 1350.8699 |
1517356800000 | 1352.15 |
1517443200000 | 1356.25 |
1517529600000 | 1336.73 |
1517788800000 | 1312.72 |
1517875200000 | 1284.56 |
1517961600000 | 1322.73 |
1518048000000 | 1291.32 |
1518134400000 | 1273.6099 |
1518393600000 | 1284.97 |
1518480000000 | 1267.65 |
1518566400000 | 1290.72 |
1518652800000 | 1294.31 |
1518739200000 | 1312.63 |
1518998400000 | 1298.96 |
1519084800000 | 1307.13 |
1519171200000 | 1306.93 |
1519257600000 | 1294.88 |
1519344000000 | 1306.81 |
1519603200000 | 1309.09 |
1519689600000 | 1308.54 |
1519776000000 | 1302.25 |
1519862400000 | 1293.23 |
1519948800000 | 1260.27 |
1520208000000 | 1256.5 |
1520294400000 | 1280.54 |
1520380800000 | 1295.4 |
1520467200000 | 1310.3699 |
1520553600000 | 1313.65 |
1520812800000 | 1314.24 |
1520899200000 | 1308.71 |
1520985600000 | 1295 |
1521072000000 | 1310.85 |
1521158400000 | 1317.58 |
1521417600000 | 1303.66 |
1521504000000 | 1313.38 |
1521590400000 | 1315.99 |
1521676800000 | 1289.3699 |
1521763200000 | 1280.21 |
1522022400000 | 1264.7 |
1522108800000 | 1277.21 |
1522195200000 | 1282.41 |
1522281600000 | 1286.79 |
1522713600000 | 1292.64 |
1522800000000 | 1287.71 |
1522886400000 | 1320.07 |
1522972800000 | 1317.79 |
1523232000000 | 1325.23 |
1523318400000 | 1333.97 |
1523404800000 | 1323.26 |
1523491200000 | 1341.72 |
1523577600000 | 1342.65 |
1523836800000 | 1341.91 |
1523923200000 | 1361.22 |
1524009600000 | 1367.6199 |
1524096000000 | 1369.1199 |
1524182400000 | 1371 |
1524441600000 | 1384.98 |
1524528000000 | 1387.44 |
1524614400000 | 1371.76 |
1524700800000 | 1386.1199 |
1524787200000 | 1378.26 |
1525046400000 | 1380.13 |
1525132800000 | 1380.13 |
1525219200000 | 1398.96 |
1525305600000 | 1388.33 |
1525392000000 | 1406.92 |
1525651200000 | 1420.91 |
1525737600000 | 1397.75 |
1525824000000 | 1403.03 |
1525910400000 | 1389.39 |
1525996800000 | 1397.72 |
1526256000000 | 1400.42 |
1526342400000 | 1403.5 |
1526428800000 | 1371.27 |
1526515200000 | 1375.63 |
1526601600000 | 1357.26 |
1526860800000 | 1360.82 |
1526947200000 | 1367.38 |
1527033600000 | 1349.07 |
1527120000000 | 1338.28 |
1527206400000 | 1318.76 |
1527465600000 | 1292.6 |
1527552000000 | 1260.28 |
1527638400000 | 1285.8699 |
1527724800000 | 1285.3 |
1527811200000 | 1301.21 |
1528070400000 | 1294.1199 |
1528156800000 | 1280.04 |
1528243200000 | 1283.54 |
1528329600000 | 1282.34 |
1528416000000 | 1257.77 |
1528675200000 | 1299 |
1528761600000 | 1299.66 |
1528848000000 | 1305.55 |
1528934400000 | 1323.3599 |
1529020800000 | 1305.31 |
1529280000000 | 1302.16 |
1529366400000 | 1299.9 |
1529452800000 | 1300.81 |
1529539200000 | 1274 |
1529625600000 | 1284.91 |
1529884800000 | 1251.97 |
1529971200000 | 1256.1099 |
1530057600000 | 1265.05 |
1530144000000 | 1255.1 |
1530230400000 | 1267.24 |
1530489600000 | 1256.03 |
1530576000000 | 1275.93 |
1530662400000 | 1270.53 |
1530748800000 | 1286.33 |
1530835200000 | 1285.89 |
1531094400000 | 1292.29 |
1531180800000 | 1293.45 |
1531267200000 | 1271.89 |
1531353600000 | 1276.6099 |
1531440000000 | 1283.64 |
1531699200000 | 1279.08 |
1531785600000 | 1287.88 |
1531872000000 | 1287.9 |
1531958400000 | 1282.67 |
1532044800000 | 1276.32 |
1532304000000 | 1267.6 |
1532390400000 | 1285.68 |
1532476800000 | 1260.9 |
1532563200000 | 1281.3599 |
1532649600000 | 1287.55 |
1532908800000 | 1287.14 |
1532995200000 | 1303.46 |
1533081600000 | 1275.96 |
1533168000000 | 1256.94 |
1533254400000 | 1268.73 |
1533513600000 | 1266.34 |
1533600000000 | 1281.34 |
1533686400000 | 1279.08 |
1533772800000 | 1269.21 |
1533859200000 | 1236.39 |
1534118400000 | 1227.63 |
1534204800000 | 1221.93 |
1534291200000 | 1221.93 |
1534377600000 | 1196.47 |
1534464000000 | 1191.27 |
1534723200000 | 1195.39 |
1534809600000 | 1213.63 |
1534896000000 | 1208.34 |
1534982400000 | 1202.76 |
1535068800000 | 1211.59 |
1535328000000 | 1216.09 |
1535414400000 | 1207.18 |
1535500800000 | 1215.38 |
1535587200000 | 1199.3699 |
1535673600000 | 1186.08 |
1535932800000 | 1193.44 |
1536019200000 | 1202.82 |
1536105600000 | 1198.94 |
1536192000000 | 1196.3599 |
1536278400000 | 1191.33 |
1536537600000 | 1218.44 |
1536624000000 | 1214.1099 |
1536710400000 | 1220.21 |
1536796800000 | 1215.05 |
1536883200000 | 1216.28 |
1537142400000 | 1228.95 |
1537228800000 | 1237.1199 |
1537315200000 | 1240.44 |
1537401600000 | 1248.48 |
1537488000000 | 1257.54 |
1537747200000 | 1248.73 |
1537833600000 | 1266.84 |
1537920000000 | 1265.08 |
1538006400000 | 1257.56 |
1538092800000 | 1212.91 |
1538352000000 | 1208.95 |
1538438400000 | 1207.63 |
1538524800000 | 1216.7 |
1538611200000 | 1208.66 |
1538697600000 | 1193.02 |
1538956800000 | 1165.76 |
1539043200000 | 1177.34 |
1539129600000 | 1154.5 |
1539216000000 | 1134.92 |
1539302400000 | 1128.48 |
1539561600000 | 1129.51 |
1539648000000 | 1157.23 |
1539734400000 | 1141.4 |
1539820800000 | 1121.22 |
1539907200000 | 1120.29 |
1540166400000 | 1114.64 |
1540252800000 | 1105.59 |
1540339200000 | 1086.96 |
1540425600000 | 1105.66 |
1540512000000 | 1098.19 |
1540771200000 | 1117.83 |
1540857600000 | 1114.49 |
1540944000000 | 1118.03 |
1541030400000 | 1127.05 |
1541116800000 | 1139.63 |
1541376000000 | 1132.6 |
1541462400000 | 1131.1 |
1541548800000 | 1145.73 |
1541635200000 | 1138.58 |
1541721600000 | 1126.2 |
1541980800000 | 1113.55 |
1542067200000 | 1125.98 |
1542153600000 | 1118.66 |
1542240000000 | 1107.45 |
1542326400000 | 1105.93 |
1542585600000 | 1103.49 |
1542672000000 | 1082.3699 |
1542758400000 | 1096.8699 |
1542844800000 | 1089.26 |
1542931200000 | 1096.4 |
1543190400000 | 1126.4 |
1543276800000 | 1120.63 |
1543363200000 | 1117.63 |
1543449600000 | 1123.07 |
1543536000000 | 1124.52 |
1543795200000 | 1150.33 |
1543881600000 | 1133.8599 |
1543968000000 | 1130.57 |
1544054400000 | 1092.18 |
1544140800000 | 1096.65 |
1544400000000 | 1076.55 |
1544486400000 | 1088.95 |
1544572800000 | 1109.59 |
1544659200000 | 1115.3 |
1544745600000 | 1106.81 |
1545004800000 | 1095.51 |
1545091200000 | 1093.53 |
1545177600000 | 1110.3 |
1545264000000 | 1087.23 |
1545350400000 | 1075.63 |
1545609600000 | 1075.63 |
1545868800000 | 1054.95 |
1545955200000 | 1070.76 |
1546214400000 | 1070.76 |
1546387200000 | 1071.1199 |
1546473600000 | 1060.96 |
1546560000000 | 1098.09 |
1546819200000 | 1106.43 |
1546905600000 | 1111.1 |
1546992000000 | 1123.44 |
1547078400000 | 1130.64 |
1547164800000 | 1131.78 |
1547424000000 | 1124.58 |
1547510400000 | 1125.72 |
1547596800000 | 1146.07 |
1547683200000 | 1145.09 |
1547769600000 | 1158.27 |
1548028800000 | 1159.35 |
1548115200000 | 1146.05 |
1548201600000 | 1144.22 |
1548288000000 | 1156.4 |
1548374400000 | 1171.67 |
1548633600000 | 1158.1 |
1548720000000 | 1163.15 |
1548806400000 | 1168.43 |
1548892800000 | 1168.41 |
1548979200000 | 1161.41 |
1549238400000 | 1162.05 |
1549324800000 | 1176.06 |
1549411200000 | 1186.85 |
1549497600000 | 1152.6 |
1549584000000 | 1145.25 |
1549843200000 | 1157.8699 |
1549929600000 | 1170.73 |
1550016000000 | 1182.49 |
1550102400000 | 1172.67 |
1550188800000 | 1194.74 |
1550448000000 | 1201.85 |
1550534400000 | 1196.3 |
1550620800000 | 1201.06 |
1550707200000 | 1194.1199 |
1550793600000 | 1198.06 |
1551052800000 | 1209.49 |
1551139200000 | 1209.1199 |
1551225600000 | 1210.81 |
1551312000000 | 1219.58 |
1551398400000 | 1223.54 |
1551657600000 | 1224.27 |
1551744000000 | 1225.6099 |
1551830400000 | 1233.26 |
1551916800000 | 1221.63 |
1552003200000 | 1208.35 |
1552262400000 | 1218.69 |
1552348800000 | 1216.48 |
1552435200000 | 1221.8699 |
1552521600000 | 1229.59 |
1552608000000 | 1241.01 |
1552867200000 | 1251.48 |
1552953600000 | 1264.32 |
1553040000000 | 1256.63 |
1553126400000 | 1259.56 |
1553212800000 | 1240.8 |
1553472000000 | 1239.51 |
1553558400000 | 1243.55 |
1553644800000 | 1247.27 |
1553731200000 | 1240.25 |
1553817600000 | 1253.16 |
1554076800000 | 1269.43 |
1554163200000 | 1268.73 |
1554249600000 | 1283.71 |
1554336000000 | 1280.92 |
1554422400000 | 1283.9 |
1554681600000 | 1284.92 |
1554768000000 | 1277.91 |
1554854400000 | 1277.03 |
1554940800000 | 1277.54 |
1555027200000 | 1289.92 |
1555286400000 | 1291.8599 |
1555372800000 | 1296.9 |
1555459200000 | 1301.89 |
1555545600000 | 1298.73 |
1555977600000 | 1300.89 |
1556064000000 | 1291.92 |
1556150400000 | 1290.16 |
1556236800000 | 1291.22 |
1556496000000 | 1294.08 |
1556582400000 | 1298.1199 |
1556668800000 | 1298.1199 |
1556755200000 | 1288.94 |
1556841600000 | 1293.03 |
1557100800000 | 1270.3599 |
1557187200000 | 1257.55 |
1557273600000 | 1256.45 |
1557360000000 | 1232.7 |
1557446400000 | 1236.09 |
1557705600000 | 1217.1 |
1557792000000 | 1235.02 |
1557878400000 | 1232.98 |
1557964800000 | 1249.21 |
1558051200000 | 1246.48 |
1558310400000 | 1234.96 |
1558396800000 | 1245.39 |
1558483200000 | 1237.38 |
1558569600000 | 1210.45 |
1558656000000 | 1224.88 |
1558915200000 | 1226.47 |
1559001600000 | 1219.94 |
1559088000000 | 1205.08 |
1559174400000 | 1202.06 |
1559260800000 | 1191.84 |
1559520000000 | 1195.58 |
1559606400000 | 1217.39 |
1559692800000 | 1211.76 |
1559779200000 | 1213.3699 |
1559865600000 | 1224.67 |
1560124800000 | 1233.96 |
1560211200000 | 1243.1099 |
1560297600000 | 1233.51 |
1560384000000 | 1242.85 |
1560470400000 | 1240.45 |
1560729600000 | 1242.55 |
1560816000000 | 1274.41 |
1560902400000 | 1280.72 |
1560988800000 | 1289.28 |
1561075200000 | 1290.3599 |
1561334400000 | 1287.77 |
1561420800000 | 1278.51 |
1561507200000 | 1275.5 |
1561593600000 | 1280.44 |
1561680000000 | 1287.85 |
1561939200000 | 1289.32 |
1562025600000 | 1296.7 |
1562112000000 | 1328.8 |
1562198400000 | 1343.19 |
1562284800000 | 1334.06 |
1562544000000 | 1332.5 |
1562630400000 | 1326.69 |
1562716800000 | 1336.5 |
1562803200000 | 1342.84 |
1562889600000 | 1344.26 |
1563148800000 | 1343.08 |
1563235200000 | 1346.14 |
1563321600000 | 1338 |
1563408000000 | 1338.04 |
1563494400000 | 1313.39 |
1563753600000 | 1321.77 |
1563840000000 | 1338.09 |
1563926400000 | 1346.67 |
1564012800000 | 1334.82 |
1564099200000 | 1331.27 |
1564358400000 | 1321.8699 |
1564444800000 | 1293.31 |
1564531200000 | 1299.9 |
1564617600000 | 1311.06 |
1564704000000 | 1275.27 |
1564963200000 | 1258.48 |
1565049600000 | 1248.6199 |
1565136000000 | 1240.32 |
1565222400000 | 1260.32 |
1565308800000 | 1230.33 |
1565568000000 | 1225.7 |
1565654400000 | 1243.57 |
1565740800000 | 1209.89 |
1565827200000 | 1209.89 |
1565913600000 | 1225.17 |
1566172800000 | 1249.6199 |
1566259200000 | 1235.98 |
1566345600000 | 1257.89 |
1566432000000 | 1255.81 |
1566518400000 | 1233.23 |
1566777600000 | 1245.63 |
1566864000000 | 1263.07 |
1566950400000 | 1264.59 |
1567036800000 | 1289.72 |
1567123200000 | 1286.45 |
1567382400000 | 1293.56 |
1567468800000 | 1290.08 |
1567555200000 | 1312.3599 |
1567641600000 | 1330.91 |
1567728000000 | 1331.81 |
1567987200000 | 1336.68 |
1568073600000 | 1328.68 |
1568160000000 | 1331.51 |
1568246400000 | 1341.13 |
1568332800000 | 1348.79 |
1568592000000 | 1335.03 |
1568678400000 | 1322.88 |
1568764800000 | 1328.58 |
1568851200000 | 1341.3599 |
1568937600000 | 1340.94 |
1569196800000 | 1329.03 |
1569283200000 | 1325.8 |
1569369600000 | 1319.81 |
1569456000000 | 1328.3599 |
1569542400000 | 1334.64 |
1569801600000 | 1339.08 |
1569888000000 | 1326.6 |
1569974400000 | 1286.67 |
1570060800000 | 1287.44 |
1570147200000 | 1298.43 |
1570406400000 | 1307.8699 |
1570492800000 | 1292.6099 |
1570579200000 | 1300.45 |
1570665600000 | 1317.31 |
1570752000000 | 1345.73 |
1571011200000 | 1340.55 |
1571097600000 | 1358.13 |
1571184000000 | 1363.72 |
1571270400000 | 1360.09 |
1571356800000 | 1355.2 |
1571616000000 | 1367.18 |
1571702400000 | 1366.17 |
1571788800000 | 1358.48 |
1571875200000 | 1369.66 |
1571961600000 | 1375.94 |
1572220800000 | 1382.1199 |
1572307200000 | 1380.33 |
1572393600000 | 1379.1099 |
1572480000000 | 1383.8699 |
1572566400000 | 1401.32 |
1572825600000 | 1427.71 |
1572912000000 | 1431.1099 |
1572998400000 | 1431.24 |
1573084800000 | 1444.29 |
1573171200000 | 1445.3 |
1573430400000 | 1441.64 |
1573516800000 | 1459.79 |
1573603200000 | 1444.95 |
1573689600000 | 1438.28 |
1573776000000 | 1444.99 |
1574035200000 | 1438.04 |
1574121600000 | 1429.66 |
1574208000000 | 1429.46 |
1574294400000 | 1423.41 |
1574380800000 | 1422.57 |
1574640000000 | 1436.67 |
1574726400000 | 1441.44 |
1574812800000 | 1436.73 |
1574899200000 | 1427.67 |
1574985600000 | 1422.49 |
1575244800000 | 1392.31 |
1575331200000 | 1391.5 |
1575417600000 | 1410.39 |
1575504000000 | 1406.64 |
1575590400000 | 1421.16 |
1575849600000 | 1409.03 |
1575936000000 | 1419.26 |
1576022400000 | 1420.05 |
1576108800000 | 1436.15 |
1576195200000 | 1433.18 |
1576454400000 | 1445.01 |
1576540800000 | 1451.27 |
1576627200000 | 1451.56 |
1576713600000 | 1456.54 |
1576800000000 | 1473.49 |
1577059200000 | 1466.41 |
1577145600000 | 1466.41 |
1577404800000 | 1457.2 |
1577664000000 | 1440.18 |
1577750400000 | 1440.18 |
1577923200000 | 1460.27 |
1578009600000 | 1452.13 |
1578268800000 | 1444.44 |
1578355200000 | 1453.64 |
1578441600000 | 1460.28 |
1578528000000 | 1469.98 |
1578614400000 | 1469.98 |
1578873600000 | 1462.18 |
1578960000000 | 1464.94 |
1579046400000 | 1451.81 |
1579132800000 | 1461.16 |
1579219200000 | 1472 |
1579478400000 | 1468.33 |
1579564800000 | 1456.6 |
1579651200000 | 1448.26 |
1579737600000 | 1448.18 |
1579824000000 | 1464.58 |
1580083200000 | 1426.01 |
1580169600000 | 1463.74 |
1580256000000 | 1471 |
1580342400000 | 1445.85 |
1580428800000 | 1414.72 |
1580688000000 | 1427.81 |
1580774400000 | 1452.66 |
1580860800000 | 1478.21 |
1580947200000 | 1494.42 |
1581033600000 | 1492.09 |
1581292800000 | 1493.1199 |
1581379200000 | 1504.35 |
1581465600000 | 1516.21 |
1581552000000 | 1516.46 |
1581638400000 | 1512.3699 |
1581897600000 | 1525.55 |
1581984000000 | 1525.15 |
1582070400000 | 1541.14 |
1582156800000 | 1517.3599 |
1582243200000 | 1496.04 |
1582502400000 | 1416.53 |
1582588800000 | 1398.72 |
1582675200000 | 1417.3699 |
1582761600000 | 1378.31 |
1582848000000 | 1329.53 |
1583107200000 | 1308.5 |
1583193600000 | 1312.51 |
1583280000000 | 1320.6 |
1583366400000 | 1299.1099 |
1583452800000 | 1250.27 |
1583712000000 | 1108.46 |
1583798400000 | 1078.24 |
1583884800000 | 1083.41 |
1583971200000 | 905.54 |
1584057600000 | 964.44 |
1584316800000 | 901.1 |
1584403200000 | 919.96 |
1584489600000 | 900.6 |
1584576000000 | 921.59 |
1584662400000 | 942.21 |
1584921600000 | 924.18 |
1585008000000 | 1016.6 |
1585094400000 | 1038.14 |
1585180800000 | 1045.6 |
1585267200000 | 1011.51 |
1585526400000 | 1009.16 |
1585612800000 | 1023.8 |
1585699200000 | 994.55 |
1585785600000 | 1011.28 |
1585872000000 | 980.95 |
1586131200000 | 1023.52 |
1586217600000 | 1046.43 |
1586304000000 | 1046.67 |
1586390400000 | 1059.6099 |
1586822400000 | 1053.63 |
1586908800000 | 1000.04 |
1586995200000 | 1001.42 |
1587081600000 | 1022.54 |
1587340800000 | 1022.2 |
1587427200000 | 982.64 |
1587513600000 | 1004.7 |
1587600000000 | 1025.07 |
1587686400000 | 1013.61 |
1587945600000 | 1044.3699 |
1588032000000 | 1064.51 |
1588118400000 | 1089.85 |
1588204800000 | 1063.66 |
1588291200000 | 1063.66 |
1588550400000 | 1021.22 |
1588636800000 | 1044.74 |
1588723200000 | 1028.6199 |
1588809600000 | 1032.3699 |
1588896000000 | 1045 |
1589155200000 | 1039.44 |
1589241600000 | 1050.51 |
1589328000000 | 1024.46 |
1589414400000 | 1005.07 |
1589500800000 | 1003.74 |
1589760000000 | 1049.05 |
1589846400000 | 1027.81 |
1589932800000 | 1034.82 |
1590019200000 | 1023.3 |
1590105600000 | 1035.8699 |
1590364800000 | 1051.92 |
1590451200000 | 1072.5 |
1590537600000 | 1079.6199 |
1590624000000 | 1103.16 |
1590710400000 | 1089.14 |
1590969600000 | 1112.85 |
1591056000000 | 1140.63 |
1591142400000 | 1185.84 |
1591228800000 | 1182.72 |
1591315200000 | 1221.78 |
1591574400000 | 1224.99 |
1591660800000 | 1205.83 |
1591747200000 | 1193.53 |
1591833600000 | 1130.93 |
1591920000000 | 1135.59 |
1592179200000 | 1138.26 |
1592265600000 | 1180.1099 |
1592352000000 | 1176.26 |
1592438400000 | 1170.92 |
1592524800000 | 1179.02 |
1592784000000 | 1171.46 |
1592870400000 | 1193.6 |
1592956800000 | 1151.81 |
1593043200000 | 1155.89 |
1593129600000 | 1148.92 |
1593388800000 | 1169.3599 |
1593475200000 | 1166.67 |
1593561600000 | 1160.6199 |
1593648000000 | 1195.84 |
1593734400000 | 1185.6199 |
1593993600000 | 1205.6099 |
1594080000000 | 1203.43 |
1594166400000 | 1193.79 |
1594252800000 | 1169.84 |
1594339200000 | 1187.8599 |
1594598400000 | 1202.02 |
1594684800000 | 1195.2 |
1594771200000 | 1221.09 |
1594857600000 | 1223.76 |
1594944000000 | 1225.3 |
1595203200000 | 1239.19 |
1595289600000 | 1247.28 |
1595376000000 | 1240.33 |
1595462400000 | 1230.72 |
1595548800000 | 1209.96 |
1595808000000 | 1207.72 |
1595894400000 | 1196.6099 |
1595980800000 | 1191.49 |
1596067200000 | 1150.8599 |
1596153600000 | 1137.53 |
1596412800000 | 1156.74 |
1596499200000 | 1175.57 |
1596585600000 | 1184.58 |
1596672000000 | 1167.57 |
1596758400000 | 1167.6 |
1597017600000 | 1176.1099 |
1597104000000 | 1213.19 |
1597190400000 | 1227.21 |
1597276800000 | 1215.8599 |
1597363200000 | 1203 |
1597622400000 | 1197.33 |
1597708800000 | 1191.84 |
1597795200000 | 1204.1 |
1597881600000 | 1186.04 |
1597968000000 | 1181.94 |
1598227200000 | 1208.84 |
1598313600000 | 1203.77 |
1598400000000 | 1211.52 |
1598486400000 | 1195.34 |
1598572800000 | 1197.05 |
1598832000000 | 1181.3599 |
1598918400000 | 1178.39 |
1599004800000 | 1193.94 |
1599091200000 | 1176.23 |
1599177600000 | 1167.6099 |
1599436800000 | 1186.21 |
1599523200000 | 1162.91 |
1599609600000 | 1185.75 |
1599696000000 | 1187.55 |
1599782400000 | 1185.57 |
1600041600000 | 1184.91 |
1600128000000 | 1195.21 |
1600214400000 | 1195.03 |
1600300800000 | 1180.47 |
1600387200000 | 1161.65 |
1600646400000 | 1117.97 |
1600732800000 | 1124.49 |
1600819200000 | 1125.78 |
1600905600000 | 1125.22 |
1600992000000 | 1111.55 |
1601251200000 | 1138.83 |
1601337600000 | 1132.34 |
1601424000000 | 1130.89 |
1601510400000 | 1134.6 |
1601596800000 | 1133.1199 |
1601856000000 | 1146.63 |
1601942400000 | 1157.46 |
1602028800000 | 1155.75 |
1602115200000 | 1165.77 |
1602201600000 | 1166.38 |
1602460800000 | 1172.35 |
1602547200000 | 1163.1199 |
1602633600000 | 1165.46 |
1602720000000 | 1133.68 |
1602806400000 | 1154.52 |
1603065600000 | 1154.6099 |
1603152000000 | 1159.08 |
1603238400000 | 1133.8599 |
1603324800000 | 1134.58 |
1603411200000 | 1147.67 |
1603670400000 | 1126.16 |
1603756800000 | 1107.28 |
1603843200000 | 1063.58 |
1603929600000 | 1064.71 |
1604016000000 | 1067.38 |
1604275200000 | 1096.05 |
1604361600000 | 1132.63 |
1604448000000 | 1154.2 |
1604534400000 | 1175.1 |
1604620800000 | 1171.09 |
1604880000000 | 1242.14 |
1604966400000 | 1246.89 |
1605052800000 | 1254.31 |
1605139200000 | 1243.02 |
1605225600000 | 1249.1199 |
1605484800000 | 1273.72 |
1605571200000 | 1281.8599 |
1605657600000 | 1294.8699 |
1605744000000 | 1289.85 |
1605830400000 | 1300.66 |
1606089600000 | 1303.72 |
1606176000000 | 1332.8 |
1606262400000 | 1341.18 |
1606348800000 | 1334.42 |
1606435200000 | 1343.46 |
1606694400000 | 1324.9 |
1606780800000 | 1328.44 |
1606867200000 | 1321.18 |
1606953600000 | 1324.76 |
1607040000000 | 1336.69 |
1607299200000 | 1332.54 |
1607385600000 | 1329.82 |
1607472000000 | 1324.19 |
1607558400000 | 1320.24 |
1607644800000 | 1308.16 |
1607904000000 | 1310.39 |
1607990400000 | 1326.51 |
1608076800000 | 1327.81 |
1608163200000 | 1328.27 |
1608249600000 | 1327.01 |
1608508800000 | 1293.19 |
1608595200000 | 1320.79 |
1608681600000 | 1338.3699 |
1608768000000 | 1338.3699 |
1609113600000 | 1347.8699 |
1609200000000 | 1346.2 |
1609286400000 | 1344.31 |
1609372800000 | 1344.31 |
1609718400000 | 1348.23 |
1609804800000 | 1341.84 |
1609891200000 | 1371.08 |
1609977600000 | 1373 |
1610064000000 | 1375.59 |
1610323200000 | 1370.95 |
1610409600000 | 1366.73 |
1610496000000 | 1370.96 |
1610582400000 | 1365.57 |
1610668800000 | 1347.27 |
1610928000000 | 1362.6199 |
1611014400000 | 1359.41 |
1611100800000 | 1374.29 |
1611187200000 | 1361.45 |
1611273600000 | 1340.29 |
1611532800000 | 1315.4 |
1611619200000 | 1330.75 |
1611705600000 | 1309.63 |
1611792000000 | 1326.46 |
1611878400000 | 1306.2 |
1612137600000 | 1323.06 |
1612224000000 | 1338.7 |
1612310400000 | 1363.03 |
1612396800000 | 1387.4 |
1612483200000 | 1397.75 |
1612742400000 | 1418.01 |
1612828800000 | 1411.03 |
1612915200000 | 1407.49 |
1613001600000 | 1407.65 |
1613088000000 | 1413.8699 |
1613347200000 | 1425.83 |
1613433600000 | 1417.25 |
1613520000000 | 1401.15 |
1613606400000 | 1386.28 |
1613692800000 | 1401.8599 |
1613952000000 | 1393.54 |
1614038400000 | 1392.57 |
1614124800000 | 1403.23 |
1614211200000 | 1399.8599 |
1614297600000 | 1387.29 |
1614556800000 | 1411.56 |
1614643200000 | 1399.88 |
1614729600000 | 1401.46 |
1614816000000 | 1399.6 |
1614902400000 | 1391.21 |
1615161600000 | 1436.75 |
1615248000000 | 1444.6199 |
1615334400000 | 1448.01 |
1615420800000 | 1462.02 |
1615507200000 | 1463.95 |
1615766400000 | 1466.4 |
1615852800000 | 1472.14 |
1615939200000 | 1474.4 |
1616025600000 | 1481.53 |
1616112000000 | 1468.58 |
1616371200000 | 1474.34 |
1616457600000 | 1461.3699 |
1616544000000 | 1468.6099 |
1616630400000 | 1468.92 |
1616716800000 | 1481.58 |
1616976000000 | 1481.53 |
1617062400000 | 1497 |
1617148800000 | 1499.27 |
1617235200000 | 1503.64 |
1617667200000 | 1503.52 |
1617753600000 | 1502.29 |
1617840000000 | 1490.56 |
1617926400000 | 1481.8699 |
1618185600000 | 1482.38 |
1618272000000 | 1490.64 |
1618358400000 | 1491.04 |
1618444800000 | 1485.94 |
1618531200000 | 1499.25 |
1618790400000 | 1495.35 |
1618876800000 | 1456.08 |
1618963200000 | 1463.3599 |
1619049600000 | 1476.2 |
1619136000000 | 1474.93 |
1619395200000 | 1484.09 |
1619481600000 | 1484.51 |
1619568000000 | 1484.2 |
1619654400000 | 1475.67 |
1619740800000 | 1464.64 |
1620000000000 | 1482.04 |
1620086400000 | 1452.2 |
1620172800000 | 1484.21 |
1620259200000 | 1486.68 |
1620345600000 | 1494.76 |
1620604800000 | 1506.3699 |
1620691200000 | 1482.1099 |
1620777600000 | 1487.72 |
1620864000000 | 1488.83 |
1620950400000 | 1506.3 |
1621209600000 | 1511.39 |
1621296000000 | 1513.18 |
1621382400000 | 1487.93 |
1621468800000 | 1501.52 |
1621555200000 | 1517.88 |
1621814400000 | 1524.99 |
1621900800000 | 1526.04 |
1621987200000 | 1518.8 |
1622073600000 | 1537.6 |
1622160000000 | 1546.1 |
1622419200000 | 1546.07 |
1622505600000 | 1556.28 |
1622592000000 | 1560.23 |
1622678400000 | 1566.09 |
1622764800000 | 1573.48 |
1623024000000 | 1589.1199 |
1623110400000 | 1587.98 |
1623196800000 | 1582.02 |
1623283200000 | 1576.01 |
1623369600000 | 1579.93 |
1623628800000 | 1580.05 |
1623715200000 | 1580.6199 |
1623801600000 | 1579.91 |
1623888000000 | 1579.14 |
1623974400000 | 1545.05 |
1624233600000 | 1560.95 |
1624320000000 | 1556.16 |
1624406400000 | 1542.8699 |
1624492800000 | 1564.95 |
1624579200000 | 1571.03 |
1624838400000 | 1553.92 |
1624924800000 | 1561.33 |
1625011200000 | 1547.08 |
1625097600000 | 1560.19 |
1625184000000 | 1560.6199 |
1625443200000 | 1571.31 |
1625529600000 | 1556.94 |
1625616000000 | 1557.96 |
1625702400000 | 1517.53 |
1625788800000 | 1546.35 |
1626048000000 | 1559.71 |
1626134400000 | 1551.29 |
1626220800000 | 1554.57 |
1626307200000 | 1533.19 |
1626393600000 | 1526.4 |
1626652800000 | 1479.56 |
1626739200000 | 1487.95 |
1626825600000 | 1523.56 |
1626912000000 | 1529.55 |
1626998400000 | 1549.5 |
1627257600000 | 1561.3 |
1627344000000 | 1547.57 |
1627430400000 | 1557.71 |
1627516800000 | 1578.51 |
1627603200000 | 1572.23 |
1627862400000 | 1569.26 |
1627948800000 | 1572.17 |
1628035200000 | 1581.85 |
1628121600000 | 1593.82 |
1628208000000 | 1615.14 |
1628467200000 | 1624.3 |
1628553600000 | 1629.29 |
1628640000000 | 1644.75 |
1628726400000 | 1651.4 |
1628812800000 | 1656.73 |
1629072000000 | 1642.97 |
1629158400000 | 1627.5 |
1629244800000 | 1633.48 |
1629331200000 | 1602.1099 |
1629417600000 | 1600.33 |
1629676800000 | 1610.27 |
1629763200000 | 1610.51 |
1629849600000 | 1613.04 |
1629936000000 | 1599.95 |
1630022400000 | 1609.34 |
1630281600000 | 1609.21 |
1630368000000 | 1608.17 |
1630454400000 | 1618.48 |
1630540800000 | 1621.7 |
1630627200000 | 1612.94 |
1630886400000 | 1626.58 |
1630972800000 | 1617.6 |
1631059200000 | 1603.78 |
1631145600000 | 1606.05 |
1631232000000 | 1593.81 |
1631491200000 | 1609 |
1631577600000 | 1617.09 |
1631664000000 | 1605.99 |
1631750400000 | 1619.95 |
1631836800000 | 1601.88 |
1632096000000 | 1564.05 |
1632182400000 | 1583.1 |
1632268800000 | 1607.8599 |
1632355200000 | 1631.5 |
1632441600000 | 1626.33 |
1632700800000 | 1638.48 |
1632787200000 | 1601.44 |
1632873600000 | 1613.77 |
1632960000000 | 1611.8599 |
1633046400000 | 1605.95 |
1633305600000 | 1594.25 |
1633392000000 | 1627.82 |
1633478400000 | 1605.7 |
1633564800000 | 1629.44 |
1633651200000 | 1632.64 |
1633910400000 | 1627.94 |
1633996800000 | 1630.05 |
1634083200000 | 1626.94 |
1634169600000 | 1647.18 |
1634256000000 | 1662.08 |
1634515200000 | 1657.56 |
1634601600000 | 1660.49 |
1634688000000 | 1673.47 |
1634774400000 | 1671.08 |
1634860800000 | 1674.8699 |
1635120000000 | 1693.84 |
1635206400000 | 1703.41 |
1635292800000 | 1692.55 |
1635379200000 | 1701.6 |
1635465600000 | 1705.36 |
1635724800000 | 1727.32 |
1635811200000 | 1726.47 |
1635897600000 | 1739.51 |
1635984000000 | 1748.9 |
1636070400000 | 1767.31 |
1636329600000 | 1762.27 |
1636416000000 | 1744.05 |
1636502400000 | 1751.98 |
1636588800000 | 1761.56 |
1636675200000 | 1768.44 |
1636934400000 | 1776.83 |
1637020800000 | 1772.43 |
1637107200000 | 1777.36 |
1637193600000 | 1766.49 |
1637280000000 | 1744.56 |
1637539200000 | 1752.88 |
1637625600000 | 1723.58 |
1637712000000 | 1731.19 |
1637798400000 | 1731.06 |
1637884800000 | 1647.51 |
1638144000000 | 1662.38 |
1638230400000 | 1647.95 |
1638316800000 | 1687.13 |
1638403200000 | 1662.27 |
1638489600000 | 1659.41 |
1638748800000 | 1696.04 |
1638835200000 | 1741.54 |
1638921600000 | 1715.34 |
1639008000000 | 1722.43 |
1639094400000 | 1715.54 |
1639353600000 | 1704.28 |
1639440000000 | 1704.62 |
1639526400000 | 1711.19 |
1639612800000 | 1721.31 |
1639699200000 | 1709.78 |
1639958400000 | 1681.39 |
1640044800000 | 1712.57 |
1640131200000 | 1723.13 |
1640217600000 | 1737.21 |
1640304000000 | 1737.21 |
1640563200000 | 1751.93 |
1640649600000 | 1764.66 |
1640736000000 | 1756.99 |
1640822400000 | 1756.32 |
1640908800000 | 1756.32 |
1641168000000 | 1781.24 |
1641254400000 | 1800.09 |
1641340800000 | 1815.66 |
1641427200000 | 1783.27 |
1641513600000 | 1781.31 |
1641772800000 | 1761.12 |
1641859200000 | 1772.81 |
1641945600000 | 1784.94 |
1642032000000 | 1797.03 |
1642118400000 | 1777.02 |
1642377600000 | 1788.06 |
1642464000000 | 1776.67 |
1642550400000 | 1768.94 |
1642636800000 | 1779.22 |
1642723200000 | 1744.49 |
1642982400000 | 1678.26 |
1643068800000 | 1683.13 |
1643155200000 | 1725.5 |
1643241600000 | 1741.81 |
1643328000000 | 1720.28 |
1643587200000 | 1736.49 |
1643673600000 | 1764.15 |
1643760000000 | 1775.12 |
1643846400000 | 1755.51 |
1643932800000 | 1724.91 |
1644192000000 | 1709.24 |
1644278400000 | 1717.39 |
1644364800000 | 1767.39 |
1644451200000 | 1771.87 |
1644537600000 | 1754.75 |
1644796800000 | 1717.73 |
1644883200000 | 1754.3 |
1644969600000 | 1754.38 |
1645056000000 | 1733.56 |
1645142400000 | 1722.51 |
1645401600000 | 1693.48 |
1645488000000 | 1691.94 |
1645574400000 | 1689.82 |
1645660800000 | 1616.64 |
1645747200000 | 1675.79 |
1646006400000 | 1645.21 |
1646092800000 | 1578.05 |
1646179200000 | 1590.25 |
1646265600000 | 1553.89 |
1646352000000 | 1452.16 |
1646611200000 | 1427.74 |
1646697600000 | 1437.28 |
1646784000000 | 1543.21 |
1646870400000 | 1473.57 |
1646956800000 | 1480.73 |
1647216000000 | 1505.8699 |
1647302400000 | 1512.46 |
1647388800000 | 1567.2 |
1647475200000 | 1555.21 |
1647561600000 | 1560.8699 |
1647820800000 | 1565.1099 |
1647907200000 | 1581.51 |
1647993600000 | 1564.5 |
1648080000000 | 1570.82 |
1648166400000 | 1579.76 |
1648425600000 | 1590.14 |
1648512000000 | 1630.6 |
1648598400000 | 1628.9 |
1648684800000 | 1610.92 |
1648771200000 | 1619.74 |
1649030400000 | 1621 |
1649116800000 | 1601.63 |
1649203200000 | 1566.23 |
1649289600000 | 1554.71 |
1649376000000 | 1588.2 |
1649635200000 | 1584.35 |
1649721600000 | 1578.56 |
1649808000000 | 1582.75 |
1649894400000 | 1592.32 |
1650326400000 | 1596.09 |
1650412800000 | 1611.72 |
1650499200000 | 1607.5 |
1650585600000 | 1571.73 |
1650844800000 | 1546.21 |
1650931200000 | 1528.92 |
1651017600000 | 1540.98 |
1651104000000 | 1556.09 |
1651190400000 | 1569.55 |
1651449600000 | 1543.67 |
1651536000000 | 1569.63 |
1651622400000 | 1546.3 |
1651708800000 | 1538.16 |
1651795200000 | 1520.69 |
1652054400000 | 1476.68 |
1652140800000 | 1491.93 |
1652227200000 | 1536.54 |
1652313600000 | 1529.28 |
1652400000000 | 1563.19 |
1652659200000 | 1557.81 |
1652745600000 | 1576.84 |
1652832000000 | 1563.73 |
1652918400000 | 1563.22 |
1653004800000 | 1561.35 |
1653264000000 | 1586.07 |
1653350400000 | 1568.47 |
1653436800000 | 1594.75 |
1653523200000 | 1614.22 |
1653609600000 | 1620.5 |
1653868800000 | 1632.16 |
1653955200000 | 1611.92 |
1654041600000 | 1598.1099 |
1654128000000 | 1607.81 |
1654214400000 | 1590.3599 |
1654473600000 | 1617.3599 |
1654560000000 | 1603.49 |
1654646400000 | 1596.2 |
1654732800000 | 1566.9 |
1654819200000 | 1487.51 |
1655078400000 | 1444.46 |
1655164800000 | 1440.64 |
1655251200000 | 1482.8599 |
1655337600000 | 1432.25 |
1655424000000 | 1432.24 |
1655683200000 | 1452.43 |
1655769600000 | 1460.69 |
1655856000000 | 1441.5 |
1655942400000 | 1428.03 |
1656028800000 | 1458.8 |
1656288000000 | 1448.09 |
1656374400000 | 1458.82 |
1656460800000 | 1439.34 |
1656547200000 | 1401.82 |
1656633600000 | 1404.1199 |
1656892800000 | 1402.09 |
1656979200000 | 1363.14 |
1657065600000 | 1377.42 |
1657152000000 | 1421.39 |
1657238400000 | 1436.57 |
1657497600000 | 1421.58 |
1657584000000 | 1417.26 |
1657670400000 | 1404.15 |
1657756800000 | 1357.93 |
1657843200000 | 1383.05 |
1658102400000 | 1405.95 |
1658188800000 | 1443.69 |
1658275200000 | 1422.64 |
1658361600000 | 1414.66 |
1658448000000 | 1414.64 |
1658707200000 | 1427.39 |
1658793600000 | 1412.78 |
1658880000000 | 1438.8 |
1658966400000 | 1472.45 |
1659052800000 | 1505.01 |
1659312000000 | 1507.88 |
1659398400000 | 1504.76 |
1659484800000 | 1519.47 |
1659571200000 | 1526.09 |
1659657600000 | 1522.01 |
1659916800000 | 1531.49 |
1660003200000 | 1513.31 |
1660089600000 | 1530.04 |
1660176000000 | 1540.46 |
1660262400000 | 1547.93 |
1660521600000 | 1547.93 |
1660608000000 | 1549.93 |
1660694400000 | 1533.01 |
1660780800000 | 1550.01 |
1660867200000 | 1518.35 |
1661126400000 | 1491.66 |
1661212800000 | 1506.03 |
1661299200000 | 1510.63 |
1661385600000 | 1512.76 |
1661472000000 | 1474.66 |
1661731200000 | 1470.82 |
1661817600000 | 1469.39 |
1661904000000 | 1452.49 |
1661990400000 | 1434.8599 |
1662076800000 | 1477.88 |
1662336000000 | 1447.3599 |
1662422400000 | 1448.69 |
1662508800000 | 1451.09 |
1662595200000 | 1465.18 |
1662681600000 | 1492.72 |
1662940800000 | 1526.8599 |
1663027200000 | 1506.08 |
1663113600000 | 1516.16 |
1663200000000 | 1514.52 |
1663286400000 | 1496.5 |
1663545600000 | 1500.98 |
1663632000000 | 1477.29 |
1663718400000 | 1494.77 |
1663804800000 | 1478.18 |
1663891200000 | 1427.38 |
1664150400000 | 1437.53 |
1664236800000 | 1422.42 |
1664323200000 | 1415.49 |
1664409600000 | 1379.64 |
1664496000000 | 1398.1199 |
1664755200000 | 1421.1 |
1664841600000 | 1470.08 |
1664928000000 | 1449.31 |
1665014400000 | 1436.9 |
1665100800000 | 1419.71 |
1665360000000 | 1418.95 |
1665446400000 | 1408.2 |
1665532800000 | 1392.6099 |
1665619200000 | 1415.1199 |
1665705600000 | 1422.49 |
1665964800000 | 1448.02 |
1666051200000 | 1460.1099 |
1666137600000 | 1456.65 |
1666224000000 | 1472.6099 |
1666310400000 | 1463.6099 |
1666569600000 | 1491.25 |
1666656000000 | 1511.05 |
1666742400000 | 1519.33 |
1666828800000 | 1530.52 |
1666915200000 | 1524.82 |
1667174400000 | 1534.02 |
1667260800000 | 1544.94 |
1667347200000 | 1544.6199 |
1667433600000 | 1537.95 |
1667520000000 | 1578.21 |
1667779200000 | 1590.3599 |
1667865600000 | 1606.07 |
1667952000000 | 1610.1 |
1668038400000 | 1650.55 |
1668124800000 | 1654.39 |
1668384000000 | 1665.41 |
1668470400000 | 1672.54 |
1668556800000 | 1660.52 |
1668643200000 | 1648.55 |
1668729600000 | 1671.67 |
1668988800000 | 1661.64 |
1669075200000 | 1679.85 |
1669161600000 | 1678.55 |
1669248000000 | 1689.94 |
1669334400000 | 1687.5 |
1669593600000 | 1667.77 |
1669680000000 | 1669.85 |
1669766400000 | 1681.97 |
1669852800000 | 1684.44 |
1669939200000 | 1677.43 |
1670198400000 | 1673.13 |
1670284800000 | 1653.69 |
1670371200000 | 1651.09 |
1670457600000 | 1648.82 |
1670544000000 | 1651.8 |
1670803200000 | 1654.03 |
1670889600000 | 1677.2 |
1670976000000 | 1671.71 |
1671062400000 | 1614.06 |
1671148800000 | 1613.3599 |
1671408000000 | 1612.07 |
1671494400000 | 1615.25 |
1671580800000 | 1641.95 |
1671667200000 | 1620.75 |
1671753600000 | 1624.19 |
1672099200000 | 1623.14 |
1672185600000 | 1617.35 |
1672272000000 | 1636.13 |
1672358400000 | 1612.7 |
1672617600000 | 1645.16 |
1672704000000 | 1663.96 |
1672790400000 | 1692.66 |
1672876800000 | 1692.87 |
1672963200000 | 1716.38 |
1673222400000 | 1730.43 |
1673308800000 | 1729.03 |
1673395200000 | 1741.37 |
1673481600000 | 1755.28 |
1673568000000 | 1756.72 |
1673827200000 | 1763.26 |
1673913600000 | 1769.11 |
1674000000000 | 1773.57 |
1674086400000 | 1741.54 |
1674172800000 | 1755.14 |
1674432000000 | 1765.37 |
1674518400000 | 1770.15 |
1674604800000 | 1768.98 |
1674691200000 | 1795.48 |
1674777600000 | 1812.5 |
1675036800000 | 1805.53 |
1675123200000 | 1829.27 |
1675209600000 | 1836.44 |
1675296000000 | 1861.55 |
1675382400000 | 1850.86 |
1675641600000 | 1854.53 |
1675728000000 | 1861.92 |
1675814400000 | 1863.67 |
1675900800000 | 1892.1 |
1675987200000 | 1874.71 |
1676246400000 | 1885.06 |
1676332800000 | 1890.11 |
1676419200000 | 1893.53 |
1676505600000 | 1916.83 |
1676592000000 | 1908.43 |
1676851200000 | 1897.77 |
1676937600000 | 1883.92 |
1677024000000 | 1862.02 |
1677110400000 | 1874.51 |
1677196800000 | 1853.47 |
1677456000000 | 1885.9 |
1677542400000 | 1888.21 |
1677628800000 | 1878.96 |
1677715200000 | 1883.22 |
1677801600000 | 1913.14 |
1678060800000 | 1921.38 |
1678147200000 | 1908.91 |
1678233600000 | 1919.43 |
1678320000000 | 1906.43 |
1678406400000 | 1875.06 |
1678665600000 | 1795.43 |
1678752000000 | 1837.39 |
1678838400000 | 1750.22 |
1678924800000 | 1774.06 |
1679011200000 | 1746 |
1679270400000 | 1775.53 |
1679356800000 | 1821.63 |
1679443200000 | 1820.6 |
1679529600000 | 1816.84 |
1679616000000 | 1775.43 |
1679875200000 | 1796.8 |
1679961600000 | 1806.43 |
1680048000000 | 1835.95 |
1680134400000 | 1855.62 |
1680220800000 | 1862.7 |
1680480000000 | 1868.64 |
1680566400000 | 1855.83 |
1680652800000 | 1844.44 |
1680739200000 | 1868.29 |
1681171200000 | 1890.15 |
1681257600000 | 1897.34 |
1681344000000 | 1897.34 |
1681430400000 | 1916.05 |
1681689600000 | 1903.35 |
1681776000000 | 1916.73 |
1681862400000 | 1919.51 |
1681948800000 | 1895.82 |
1682035200000 | 1904.22 |
1682294400000 | 1918.24 |
1682380800000 | 1897.78 |
1682467200000 | 1887.72 |
1682553600000 | 1887.41 |
1682640000000 | 1882.09 |
1682899200000 | 1882.09 |
1682985600000 | 1851.87 |
1683072000000 | 1864.25 |
1683158400000 | 1854.43 |
1683244800000 | 1901.56 |
1683504000000 | 1907.89 |
1683590400000 | 1904.74 |
1683676800000 | 1894.15 |
1683763200000 | 1882.11 |
1683849600000 | 1899.32 |
1684108800000 | 1891.95 |
1684195200000 | 1888.67 |
1684281600000 | 1889.81 |
1684368000000 | 1895.08 |
1684454400000 | 1913.37 |
1684713600000 | 1922.45 |
1684800000000 | 1912.98 |
1684886400000 | 1868.42 |
1684972800000 | 1860.63 |
1685059200000 | 1882.74 |
1685318400000 | 1875.7 |
1685404800000 | 1872.88 |
1685491200000 | 1834.67 |
1685577600000 | 1873.66 |
1685664000000 | 1908.48 |
1685923200000 | 1892.72 |
1686009600000 | 1904.86 |
1686096000000 | 1907.38 |
1686182400000 | 1923.86 |
1686268800000 | 1915.34 |
1686528000000 | 1933.44 |
1686614400000 | 1945.2 |
1686700800000 | 1963.29 |
1686787200000 | 1957.89 |
1686873600000 | 1966.75 |
1687132800000 | 1964.41 |
1687219200000 | 1949.92 |
1687305600000 | 1954.42 |
1687392000000 | 1939.25 |
1687478400000 | 1923.72 |
1687737600000 | 1929.82 |
1687824000000 | 1941.09 |
1687910400000 | 1958.35 |
1687996800000 | 1981.71 |
1688083200000 | 2004.1 |
1688342400000 | 2020.96 |
1688428800000 | 2016.1 |
1688515200000 | 2005.31 |
1688601600000 | 1954.58 |
1688688000000 | 1974.66 |
1688947200000 | 1981.42 |
1689033600000 | 1993.84 |
1689120000000 | 2029.76 |
1689206400000 | 2045.09 |
1689292800000 | 2036.99 |
1689552000000 | 2032.13 |
1689638400000 | 2037.63 |
1689724800000 | 2039.07 |
1689811200000 | 2046.47 |
1689897600000 | 2048.75 |
1690156800000 | 2060.31 |
1690243200000 | 2065.03 |
1690329600000 | 2065.9899 |
1690416000000 | 2114.71 |
1690502400000 | 2106.69 |
1690761600000 | 2119.4 |
1690848000000 | 2097.78 |
1690934400000 | 2069.12 |
1691020800000 | 2049.38 |
1691107200000 | 2041.33 |
1691366400000 | 2039.28 |
1691452800000 | 1991.6 |
1691539200000 | 2018.03 |
1691625600000 | 2038.25 |
1691712000000 | 2014.35 |
1691971200000 | 2024.82 |
1692057600000 | 2024.82 |
1692144000000 | 2005.45 |
1692230400000 | 1984.96 |
1692316800000 | 1976.11 |
1692576000000 | 1993.98 |
1692662400000 | 2006.98 |
1692748800000 | 2010.21 |
1692835200000 | 1997.4 |
1692921600000 | 2007.59 |
1693180800000 | 2031.79 |
1693267200000 | 2057.13 |
1693353600000 | 2058.83 |
1693440000000 | 2051.35 |
1693526400000 | 2036.96 |
1693785600000 | 2037.18 |
1693872000000 | 2037.05 |
1693958400000 | 2003.43 |
1694044800000 | 1996.51 |
1694131200000 | 2002.26 |
1694390400000 | 2024.18 |
1694476800000 | 2029.92 |
1694563200000 | 2022.01 |
1694649600000 | 2048.4 |
1694736000000 | 2051.45 |
1694995200000 | 2032.66 |
1695081600000 | 2044.83 |
1695168000000 | 2079.28 |
1695254400000 | 2043.02 |
1695340800000 | 2035.12 |
1695600000000 | 2023.25 |
1695686400000 | 2003.15 |
1695772800000 | 1999.36 |
1695859200000 | 2013.99 |
1695945600000 | 2018.67 |
1696204800000 | 1991.69 |
1696291200000 | 1965.29 |
1696377600000 | 1962.07 |
1696464000000 | 1966.97 |
1696550400000 | 1992.14 |
1696809600000 | 1985.34 |
1696896000000 | 2030.62 |
1696982400000 | 2036.55 |
1697068800000 | 2042.29 |
1697155200000 | 2024.11 |
1697414400000 | 2035.47 |
1697500800000 | 2033.4 |
1697587200000 | 2015.45 |
1697673600000 | 1986.72 |
1697760000000 | 1959.09 |
1698019200000 | 1976.42 |
1698105600000 | 1976.9 |
1698192000000 | 1969.27 |
1698278400000 | 1975.35 |
1698364800000 | 1958.65 |
1698624000000 | 1959.74 |
1698710400000 | 1987.71 |
1698796800000 | 2005.27 |
1698883200000 | 2041.7 |
1698969600000 | 2054.3 |
1699228800000 | 2049.92 |
1699315200000 | 2033.83 |
1699401600000 | 2036.28 |
1699488000000 | 2048.58 |
1699574400000 | 2039.29 |
1699833600000 | 2068.48 |
1699920000000 | 2095.9699 |
1700006400000 | 2106.31 |
1700092800000 | 2090.42 |
1700179200000 | 2107.9899 |
1700438400000 | 2129.36 |
1700524800000 | 2101.8 |
1700611200000 | 2101.9 |
1700697600000 | 2108.34 |
1700784000000 | 2122.84 |
1701043200000 | 2115.2199 |
1701129600000 | 2118 |
1701216000000 | 2142.13 |
1701302400000 | 2144.09 |
1701388800000 | 2159.11 |
1701648000000 | 2157.9899 |
1701734400000 | 2171.12 |
1701820800000 | 2188.2399 |
1701907200000 | 2172.4899 |
1701993600000 | 2194.7 |
1702252800000 | 2196.66 |
1702339200000 | 2190.39 |
1702425600000 | 2185.61 |
1702512000000 | 2186.64 |
1702598400000 | 2188.8 |
1702857600000 | 2178.85 |
1702944000000 | 2187.4899 |
1703030400000 | 2186.64 |
1703116800000 | 2179.36 |
1703203200000 | 2185.57 |
1703635200000 | 2190.95 |
1703721600000 | 2183.65 |
1703808000000 | 2185.32 |
1704153600000 | 2198.69 |
1704240000000 | 2168.21 |
1704326400000 | 2189.1 |
1704412800000 | 2190.94 |
1704672000000 | 2196.48 |
1704758400000 | 2183.21 |
1704844800000 | 2185.53 |
1704931200000 | 2171.55 |
1705017600000 | 2186.92 |
1705276800000 | 2176.7 |
1705363200000 | 2179.27 |
1705449600000 | 2161.21 |
1705536000000 | 2181.01 |
1705622400000 | 2174.85 |
1705881600000 | 2176.4699 |
1705968000000 | 2169.65 |
1706054400000 | 2187.86 |
1706140800000 | 2173.84 |
1706227200000 | 2189.55 |
1706486400000 | 2181.19 |
1706572800000 | 2210.84 |
1706659200000 | 2218.4899 |
1706745600000 | 2217.52 |
1706832000000 | 2217.15 |
1707091200000 | 2236.31 |
1707177600000 | 2249.39 |
1707264000000 | 2237.7 |
1707350400000 | 2245.38 |
1707436800000 | 2253.4 |
1707696000000 | 2274.31 |
1707782400000 | 2250.18 |
1707868800000 | 2261.79 |
1707955200000 | 2291.07 |
1708041600000 | 2291.36 |
1708300800000 | 2287.15 |
1708387200000 | 2289.34 |
1708473600000 | 2312.36 |
1708560000000 | 2338.48 |
1708646400000 | 2363.9899 |
1708905600000 | 2352.04 |
1708992000000 | 2364.33 |
1709078400000 | 2358.81 |
1709164800000 | 2358.14 |
1709251200000 | 2382.9699 |
1709510400000 | 2380.35 |
1709596800000 | 2396.79 |
1709683200000 | 2414.38 |
1709769600000 | 2424.37 |
1709856000000 | 2421.6 |
1710115200000 | 2416.6 |
1710201600000 | 2449.04 |
1710288000000 | 2460.81 |
1710374400000 | 2451.34 |
1710460800000 | 2461 |
1710720000000 | 2466.1 |
1710806400000 | 2487.85 |
1710892800000 | 2490.02 |
1710979200000 | 2495.54 |
1711065600000 | 2497.2199 |
1711324800000 | 2517.08 |
1711411200000 | 2518.45 |
1711497600000 | 2524.9899 |
1711584000000 | 2523.2399 |
1712016000000 | 2494.69 |
1712102400000 | 2507.2 |
1712188800000 | 2506.57 |
1712275200000 | 2476.7199 |
1712534400000 | 2496.55 |
1712620800000 | 2470.4 |
1712707200000 | 2476.35 |
1712793600000 | 2453.93 |
1712880000000 | 2459.26 |
1713139200000 | 2472.8 |
1713225600000 | 2431.82 |
1713312000000 | 2448.01 |
1713398400000 | 2464.81 |
1713484800000 | 2467.4899 |
1713744000000 | 2489.05 |
1713830400000 | 2534.9 |
1713916800000 | 2531.01 |
1714003200000 | 2506.45 |
1714089600000 | 2524.89 |
1714348800000 | 2524.65 |
1714435200000 | 2486.11 |
1714521600000 | 2486.11 |
1714608000000 | 2482.31 |
1714694400000 | 2476.66 |
1714953600000 | 2502.2 |
1715040000000 | 2520.45 |
1715126400000 | 2513.93 |
1715212800000 | 2527.9899 |
1715299200000 | 2551 |
1715558400000 | 2560.66 |
1715644800000 | 2582.88 |
1715731200000 | 2598.75 |
1715817600000 | 2601.1 |
1715904000000 | 2598.64 |
1716163200000 | 2594.81 |
1716249600000 | 2577.16 |
1716336000000 | 2566.9899 |
1716422400000 | 2569.44 |
1716508800000 | 2569.76 |
1716768000000 | 2590.07 |
1716854400000 | 2581.15 |
1716940800000 | 2542.95 |
1717027200000 | 2563.2399 |
1717113600000 | 2569.39 |
1717372800000 | 2583.13 |
1717459200000 | 2555.04 |
1717545600000 | 2572.23 |
1717632000000 | 2598.23 |
1717718400000 | 2586.38 |
1717977600000 | 2579.32 |
1718064000000 | 2530.31 |
1718150400000 | 2566.01 |
1718236800000 | 2511.26 |
1718323200000 | 2441.12 |
1718582400000 | 2459.98 |
1718668800000 | 2489.92 |
1718755200000 | 2481.8 |
1718841600000 | 2514.78 |
1718928000000 | 2488.13 |
1719187200000 | 2531.03 |
1719273600000 | 2522.78 |
1719360000000 | 2509.86 |
1719446400000 | 2480.25 |
1719532800000 | 2479.01 |
1719792000000 | 2515.95 |
1719878400000 | 2500.21 |
1719964800000 | 2525.48 |
1720051200000 | 2544.25 |
1720137600000 | 2537.78 |
1720396800000 | 2540.37 |
1720483200000 | 2527.43 |
1720569600000 | 2560.39 |
1720656000000 | 2560.58 |
1720742400000 | 2580.38 |
1721001600000 | 2564.9699 |
1721088000000 | 2563.33 |
1721174400000 | 2563.52 |
1721260800000 | 2573.7 |
1721347200000 | 2549.25 |
1721606400000 | 2586.36 |
1721692800000 | 2586.77 |
1721779200000 | 2574.45 |
1721865600000 | 2515.77 |
1721952000000 | 2519.11 |
1722211200000 | 2508.07 |
1722297600000 | 2524.79 |
1722384000000 | 2514.82 |
1722470400000 | 2448.43 |
1722556800000 | 2388.21 |
1722816000000 | 2335.93 |
1722902400000 | 2320.69 |
1722988800000 | 2372.95 |
1723075200000 | 2364.56 |
1723161600000 | 2366.57 |
1723420800000 | 2376.93 |
1723507200000 | 2382.34 |
1723593600000 | 2406.53 |
1723680000000 | 2406.53 |
1723766400000 | 2458.27 |
1724025600000 | 2474.3 |
1724112000000 | 2461.45 |
1724198400000 | 2480.44 |
1724284800000 | 2479.83 |
1724371200000 | 2504.36 |
1724630400000 | 2501.82 |
1724716800000 | 2515.09 |
1724803200000 | 2521.5 |
1724889600000 | 2548.28 |
1724976000000 | 2559.51 |
1725235200000 | 2555.15 |
1725321600000 | 2520.88 |
1725408000000 | 2503.64 |
1725494400000 | 2501.36 |
1725580800000 | 2472.05 |
1725840000000 | 2493.73 |
1725926400000 | 2464.78 |
1726012800000 | 2461.13 |
1726099200000 | 2479.9699 |
1726185600000 | 2488.85 |
1726444800000 | 2487.12 |
1726531200000 | 2501.9899 |
1726617600000 | 2490.26 |
1726704000000 | 2522.69 |
1726790400000 | 2501.08 |
1727049600000 | 2502.15 |
1727136000000 | 2515.01 |
1727222400000 | 2511.31 |
1727308800000 | 2547.19 |
1727395200000 | 2575.18 |
1727654400000 | 2521.78 |
1727740800000 | 2500.85 |
1727827200000 | 2497.23 |
1727913600000 | 2457.62 |
1728000000000 | 2486.17 |
1728259200000 | 2501.52 |
1728345600000 | 2490.4 |
1728432000000 | 2506.71 |
1728518400000 | 2513.4 |
1728604800000 | 2527.26 |
1728864000000 | 2556.7199 |
1728950400000 | 2544.65 |
1729036800000 | 2550.84 |
1729123200000 | 2579.98 |
1729209600000 | 2592.12 |
1729468800000 | 2574.37 |
1729555200000 | 2560.83 |
1729641600000 | 2562.15 |
1729728000000 | 2564.15 |
1729814400000 | 2572.04 |
1730073600000 | 2587.58 |
1730160000000 | 2578.45 |
1730246400000 | 2542.17 |
1730332800000 | 2528.14 |
1730419200000 | 2553.61 |
1730678400000 | 2540.4899 |
1730764800000 | 2536.1 |
1730851200000 | 2505.89 |
1730937600000 | 2509.31 |
1731024000000 | 2496.51 |
1731283200000 | 2535.46 |
1731369600000 | 2481.4899 |
1731456000000 | 2486.71 |
1731542400000 | 2532.21 |
1731628800000 | 2522.56 |
1731888000000 | 2520.46 |
1731974400000 | 2488.95 |
1732060800000 | 2480.82 |
1732147200000 | 2487.2 |
1732233600000 | 2505.82 |
1732492800000 | 2507.96 |
1732579200000 | 2486.09 |
1732665600000 | 2477.39 |
1732752000000 | 2489.23 |
1732838400000 | 2500.16 |
STOXX Italy 20 | STOXX Italy 45 | |
---|---|---|
2017 | 17.794205344133 | 17.097746202238 |
2018 | -14.657747597953 | -13.037695674858 |
2019 | 35.125078394939 | 34.040644367579 |
2020 | -6.7066396404249 | -3.4260391393783 |
2021 | 30.919473560173 | 27.697369800599 |
2022 | -8.2687211627248 | -9.3585484453097 |
2023 | 36.151788988023 | 35.227745527278 |
2024 | 15.911197637218 | 17.500030647062 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0121751090 | SXITGR | SXITGR INDEX | .SXITGR |
Price EUR | CH0121751058 | SXITP | SXITP INDEX | .SXITP |
Net Return EUR | CH0121751066 | SXITR | SXITR INDEX | .SXITR |
Net Return USD | CH0121751082 | SXITV | SXITV INDEX | .SXITV |
Price USD | CH0121751074 | SXITL | SXITL INDEX | .SXITL |
Gross Return USD | CH0121751108 | SXITGV | SXITGV INDEX | .SXITGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
No. of components | Fixed, number of stocks indicated in index name |
Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UNICREDIT | Banks | Italy | 9.839% |
INTESA SANPAOLO | Banks | Italy | 9.770% |
FERRARI | Automobiles and Parts | Italy | 9.725% |
ENEL | Utilities | Italy | 9.671% |
ENI | Energy | Italy | 8.759% |
ASSICURAZIONI GENERALI | Insurance | Italy | 8.624% |
STELLANTIS | Automobiles and Parts | Italy | 7.697% |
PRYSMIAN | Industrial Goods and Services | Italy | 5.283% |
STMICROELECTRONICS | Technology | Italy | 4.591% |
TERNA | Utilities | Italy | 3.232% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.