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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Italy 20 | 512.6 | 369.0 | 18.5 | 11.7 | 36.3 | 3.6 | 9.8 | 1.0 | 16.6 |
STOXX Italy 45 | 765.2 | 535.4 | 11.9 | 3.9 | 62.9 | 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 | -3.8 | 9.4 | 12.9 | 42.4 | 68.4 | N/A | N/A | 13.1 | 12.6 | 11.1 |
STOXX Italy 45 | -3.9 | 10.8 | 14.7 | 40.7 | 68.4 | N/A | N/A | 14.9 | 12.2 | 11.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Italy 20 | N/A | N/A | 15.9 | 23.6 | 26.0 | N/A | N/A | 0.5 | 0.4 | 0.4 |
STOXX Italy 45 | N/A | N/A | 16.1 | 23.4 | 25.3 | N/A | N/A | 0.6 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Italy 20 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 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
(USD, 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 | 5.9 | 0.7 | 20.2 |
STOXX Italy 45 | 9.3 | 9.6 | 9.0 | 9.0 | 1.3 | 6.1 | 0.8 | 18.8 |
Performance and annual returns
STOXX Italy 20 | |
---|---|
1009411200000 | 566.89 |
1009497600000 | 568.63 |
1009929600000 | 575.47 |
1010016000000 | 586.88 |
1010102400000 | 581.91 |
1010361600000 | 578.16 |
1010448000000 | 579.99 |
1010534400000 | 583.64 |
1010620800000 | 572 |
1010707200000 | 575.43 |
1010966400000 | 563.58 |
1011052800000 | 564.46 |
1011139200000 | 555.31 |
1011225600000 | 560.45 |
1011312000000 | 564.34 |
1011571200000 | 557.98 |
1011657600000 | 563.41 |
1011744000000 | 558.82 |
1011830400000 | 562.97 |
1011916800000 | 558.56 |
1012176000000 | 562.12 |
1012262400000 | 562.34 |
1012348800000 | 554.58 |
1012435200000 | 554.64 |
1012521600000 | 555.96 |
1012780800000 | 551.37 |
1012867200000 | 540.59 |
1012953600000 | 531.59 |
1013040000000 | 536.1 |
1013126400000 | 541.83 |
1013385600000 | 541.24 |
1013472000000 | 538.67 |
1013558400000 | 542 |
1013644800000 | 547.58 |
1013731200000 | 541.26 |
1013990400000 | 537.34 |
1014076800000 | 528.53 |
1014163200000 | 522.84 |
1014249600000 | 527.06 |
1014336000000 | 526.82 |
1014595200000 | 530.34 |
1014681600000 | 531.03 |
1014768000000 | 547.9 |
1014854400000 | 553.12 |
1014940800000 | 556.53 |
1015200000000 | 575.93 |
1015286400000 | 574.93 |
1015372800000 | 582.3 |
1015459200000 | 584.87 |
1015545600000 | 584.33 |
1015804800000 | 583.04 |
1015891200000 | 578.49 |
1015977600000 | 586.39 |
1016064000000 | 591.48 |
1016150400000 | 593.32 |
1016409600000 | 595.86 |
1016496000000 | 601.77 |
1016582400000 | 595.88 |
1016668800000 | 593.49 |
1016755200000 | 591.04 |
1017014400000 | 585.37 |
1017100800000 | 590.77 |
1017187200000 | 586.09 |
1017273600000 | 597.01 |
1017705600000 | 601.01 |
1017792000000 | 604.14 |
1017878400000 | 593.45 |
1017964800000 | 595.57 |
1018224000000 | 578.94 |
1018310400000 | 584.41 |
1018396800000 | 591.78 |
1018483200000 | 586.33 |
1018569600000 | 589.07 |
1018828800000 | 590.32 |
1018915200000 | 606.55 |
1019001600000 | 609.53 |
1019088000000 | 608.71 |
1019174400000 | 612.61 |
1019433600000 | 607.74 |
1019520000000 | 606.71 |
1019606400000 | 609.75 |
1019692800000 | 605.15 |
1019779200000 | 604.87 |
1020038400000 | 607.26 |
1020124800000 | 601.78 |
1020297600000 | 594.65 |
1020384000000 | 599.64 |
1020643200000 | 599.61 |
1020729600000 | 592.62 |
1020816000000 | 595.56 |
1020902400000 | 590.12 |
1020988800000 | 587.32 |
1021248000000 | 592.68 |
1021334400000 | 597.52 |
1021420800000 | 603.69 |
1021507200000 | 602.58 |
1021593600000 | 606.92 |
1021852800000 | 600.99 |
1021939200000 | 602.26 |
1022025600000 | 600.73 |
1022112000000 | 595.85 |
1022198400000 | 592.37 |
1022457600000 | 590.94 |
1022544000000 | 597.15 |
1022630400000 | 600.7 |
1022716800000 | 597.63 |
1022803200000 | 592.83 |
1023062400000 | 592.43 |
1023148800000 | 577.21 |
1023235200000 | 579.41 |
1023321600000 | 580.04 |
1023408000000 | 574.39 |
1023667200000 | 580.21 |
1023753600000 | 597.53 |
1023840000000 | 585.36 |
1023926400000 | 572.22 |
1024012800000 | 562.94 |
1024272000000 | 580.17 |
1024358400000 | 588.25 |
1024444800000 | 584.86 |
1024531200000 | 577.31 |
1024617600000 | 577.24 |
1024876800000 | 564.35 |
1024963200000 | 579.38 |
1025049600000 | 572.78 |
1025136000000 | 577.68 |
1025222400000 | 594.31 |
1025481600000 | 597.5 |
1025568000000 | 576.16 |
1025654400000 | 560.09 |
1025740800000 | 559.8 |
1025827200000 | 576.3 |
1026086400000 | 583.93 |
1026172800000 | 585.18 |
1026259200000 | 573.12 |
1026345600000 | 554.96 |
1026432000000 | 549.92 |
1026691200000 | 533.51 |
1026777600000 | 538.54 |
1026864000000 | 545.36 |
1026950400000 | 554.78 |
1027036800000 | 538.2 |
1027296000000 | 516.35 |
1027382400000 | 496.28 |
1027468800000 | 491.3 |
1027555200000 | 502.94 |
1027641600000 | 497.43 |
1027900800000 | 517.66 |
1027987200000 | 519.94 |
1028073600000 | 518.29 |
1028160000000 | 509.42 |
1028246400000 | 505.64 |
1028505600000 | 491.22 |
1028592000000 | 498.52 |
1028678400000 | 499.45 |
1028764800000 | 509.86 |
1028851200000 | 516.8 |
1029110400000 | 515.59 |
1029196800000 | 522.26 |
1029283200000 | 505.17 |
1029369600000 | 506.59 |
1029456000000 | 523.48 |
1029715200000 | 537.23 |
1029801600000 | 533.32 |
1029888000000 | 537.73 |
1029974400000 | 539.01 |
1030060800000 | 536.3 |
1030320000000 | 536.19 |
1030406400000 | 553 |
1030492800000 | 532.5 |
1030579200000 | 522.1 |
1030665600000 | 525.01 |
1030924800000 | 518.8 |
1031011200000 | 507.13 |
1031097600000 | 509.72 |
1031184000000 | 505.2 |
1031270400000 | 513 |
1031529600000 | 504.19 |
1031616000000 | 515.4 |
1031702400000 | 526.21 |
1031788800000 | 511.17 |
1031875200000 | 499.08 |
1032134400000 | 495.3 |
1032220800000 | 492.8 |
1032307200000 | 483.66 |
1032393600000 | 479.53 |
1032480000000 | 468.91 |
1032739200000 | 444.87 |
1032825600000 | 448.92 |
1032912000000 | 447.67 |
1032998400000 | 461.24 |
1033084800000 | 461.89 |
1033344000000 | 445.77 |
1033430400000 | 445.78 |
1033516800000 | 453.67 |
1033603200000 | 454.08 |
1033689600000 | 434.89 |
1033948800000 | 433.36 |
1034035200000 | 422.02 |
1034121600000 | 419.55 |
1034208000000 | 428.64 |
1034294400000 | 445.44 |
1034553600000 | 442.4 |
1034640000000 | 466.95 |
1034726400000 | 459.55 |
1034812800000 | 466.3 |
1034899200000 | 467.19 |
1035158400000 | 468.69 |
1035244800000 | 471.09 |
1035331200000 | 460.72 |
1035417600000 | 469.18 |
1035504000000 | 463.96 |
1035763200000 | 472.84 |
1035849600000 | 460.29 |
1035936000000 | 473.94 |
1036022400000 | 483.51 |
1036108800000 | 481.77 |
1036368000000 | 501.39 |
1036454400000 | 506.47 |
1036540800000 | 503.11 |
1036627200000 | 489.86 |
1036713600000 | 486.74 |
1036972800000 | 481.14 |
1037059200000 | 489.8 |
1037145600000 | 485.79 |
1037232000000 | 497.56 |
1037318400000 | 501.36 |
1037577600000 | 510.13 |
1037664000000 | 505.7 |
1037750400000 | 505.45 |
1037836800000 | 521.25 |
1037923200000 | 521.51 |
1038182400000 | 523.42 |
1038268800000 | 515.33 |
1038355200000 | 531.35 |
1038441600000 | 538.57 |
1038528000000 | 537.84 |
1038787200000 | 540.07 |
1038873600000 | 523.31 |
1038960000000 | 527.4 |
1039046400000 | 519.62 |
1039132800000 | 519.7 |
1039392000000 | 507.49 |
1039478400000 | 509.69 |
1039564800000 | 518.36 |
1039651200000 | 518.38 |
1039737600000 | 510.48 |
1039996800000 | 526.44 |
1040083200000 | 527 |
1040169600000 | 514.32 |
1040256000000 | 512.41 |
1040342400000 | 518.39 |
1040601600000 | 519.17 |
1040947200000 | 515.81 |
1041206400000 | 521.4 |
1041465600000 | 536.78 |
1041552000000 | 543.31 |
1041811200000 | 554.05 |
1041897600000 | 540.72 |
1041984000000 | 539.83 |
1042070400000 | 546.01 |
1042156800000 | 548.44 |
1042416000000 | 546.82 |
1042502400000 | 550.9 |
1042588800000 | 544.25 |
1042675200000 | 549.07 |
1042761600000 | 537.6 |
1043020800000 | 529.49 |
1043107200000 | 523.36 |
1043193600000 | 516.26 |
1043280000000 | 516.28 |
1043366400000 | 515.09 |
1043625600000 | 507.38 |
1043712000000 | 503.24 |
1043798400000 | 506.57 |
1043884800000 | 513.11 |
1043971200000 | 513.61 |
1044230400000 | 522.05 |
1044316800000 | 512.18 |
1044403200000 | 517.31 |
1044489600000 | 514.19 |
1044576000000 | 515.57 |
1044835200000 | 506.66 |
1044921600000 | 520.72 |
1045008000000 | 514.29 |
1045094400000 | 519.16 |
1045180800000 | 523.98 |
1045440000000 | 529.01 |
1045526400000 | 532.6 |
1045612800000 | 525.13 |
1045699200000 | 526.19 |
1045785600000 | 530.64 |
1046044800000 | 533.44 |
1046131200000 | 519.55 |
1046217600000 | 520.09 |
1046304000000 | 529.59 |
1046390400000 | 535.5 |
1046649600000 | 537.56 |
1046736000000 | 526.21 |
1046822400000 | 523.74 |
1046908800000 | 511.64 |
1046995200000 | 507.24 |
1047254400000 | 498.37 |
1047340800000 | 495.22 |
1047427200000 | 485.13 |
1047513600000 | 489.69 |
1047600000000 | 503.28 |
1047859200000 | 511.88 |
1047945600000 | 507.28 |
1048032000000 | 510.4 |
1048118400000 | 505.91 |
1048204800000 | 515.59 |
1048464000000 | 506.62 |
1048550400000 | 516.8 |
1048636800000 | 516.74 |
1048723200000 | 511.7 |
1048809600000 | 516.54 |
1049068800000 | 510.91 |
1049155200000 | 514.5 |
1049241600000 | 518.92 |
1049328000000 | 523.11 |
1049414400000 | 521.35 |
1049673600000 | 534.64 |
1049760000000 | 535.72 |
1049846400000 | 535.25 |
1049932800000 | 528.99 |
1050019200000 | 529.42 |
1050278400000 | 534 |
1050364800000 | 539.3 |
1050451200000 | 541.68 |
1050537600000 | 542.72 |
1050969600000 | 550.33 |
1051056000000 | 554.65 |
1051142400000 | 555.52 |
1051228800000 | 547.8 |
1051488000000 | 555.52 |
1051574400000 | 560.51 |
1051660800000 | 567.84 |
1051833600000 | 569.87 |
1052092800000 | 576.85 |
1052179200000 | 591.26 |
1052265600000 | 588.45 |
1052352000000 | 584.78 |
1052438400000 | 587.54 |
1052697600000 | 589.74 |
1052784000000 | 587.67 |
1052870400000 | 589.77 |
1052956800000 | 591.91 |
1053043200000 | 603.1 |
1053302400000 | 594.17 |
1053388800000 | 598.64 |
1053475200000 | 588.35 |
1053561600000 | 602.04 |
1053648000000 | 611.94 |
1053907200000 | 613.42 |
1053993600000 | 616.78 |
1054080000000 | 624.24 |
1054166400000 | 635.16 |
1054252800000 | 633.69 |
1054512000000 | 634.98 |
1054598400000 | 627.13 |
1054684800000 | 626.64 |
1054771200000 | 634.81 |
1054857600000 | 633.39 |
1055116800000 | 628.82 |
1055203200000 | 632.25 |
1055289600000 | 643.6 |
1055376000000 | 645.63 |
1055462400000 | 644.24 |
1055721600000 | 649.89 |
1055808000000 | 651.29 |
1055894400000 | 652.94 |
1055980800000 | 647.9 |
1056067200000 | 645.53 |
1056326400000 | 635.85 |
1056412800000 | 634.52 |
1056499200000 | 639.13 |
1056585600000 | 629.84 |
1056672000000 | 631.08 |
1056931200000 | 624.09 |
1057017600000 | 615.17 |
1057104000000 | 621.29 |
1057190400000 | 616.39 |
1057276800000 | 619.31 |
1057536000000 | 622.79 |
1057622400000 | 625.92 |
1057708800000 | 623.38 |
1057795200000 | 620.65 |
1057881600000 | 620.03 |
1058140800000 | 625.68 |
1058227200000 | 618.44 |
1058313600000 | 619.05 |
1058400000000 | 617.11 |
1058486400000 | 623.1 |
1058745600000 | 620.45 |
1058832000000 | 622.08 |
1058918400000 | 629.75 |
1059004800000 | 636.39 |
1059091200000 | 634.43 |
1059350400000 | 639.39 |
1059436800000 | 631.61 |
1059523200000 | 629.23 |
1059609600000 | 627.5 |
1059696000000 | 624.68 |
1059955200000 | 625.95 |
1060041600000 | 629.65 |
1060128000000 | 621.85 |
1060214400000 | 624.54 |
1060300800000 | 622.91 |
1060560000000 | 631.15 |
1060646400000 | 629.7 |
1060732800000 | 631.8 |
1060819200000 | 636.38 |
1060905600000 | 634.97 |
1061164800000 | 633.12 |
1061251200000 | 630.55 |
1061337600000 | 624.95 |
1061424000000 | 614.1 |
1061510400000 | 613.16 |
1061769600000 | 605 |
1061856000000 | 600.85 |
1061942400000 | 604.1 |
1062028800000 | 605.71 |
1062115200000 | 607.3 |
1062374400000 | 613.18 |
1062460800000 | 604.55 |
1062547200000 | 614.21 |
1062633600000 | 617.86 |
1062720000000 | 627.55 |
1062979200000 | 629.9 |
1063065600000 | 632.45 |
1063152000000 | 626.61 |
1063238400000 | 627.4 |
1063324800000 | 630.18 |
1063584000000 | 631.44 |
1063670400000 | 630.88 |
1063756800000 | 637.35 |
1063843200000 | 642.13 |
1063929600000 | 648.57 |
1064188800000 | 640 |
1064275200000 | 637.9 |
1064361600000 | 641.7 |
1064448000000 | 635.15 |
1064534400000 | 631.14 |
1064793600000 | 635.69 |
1064880000000 | 631.62 |
1064966400000 | 639.62 |
1065052800000 | 636.72 |
1065139200000 | 643 |
1065398400000 | 647.82 |
1065484800000 | 649.23 |
1065571200000 | 651.56 |
1065657600000 | 656.56 |
1065744000000 | 656.85 |
1066003200000 | 656.57 |
1066089600000 | 658.27 |
1066176000000 | 658.99 |
1066262400000 | 657.25 |
1066348800000 | 658.55 |
1066608000000 | 656.31 |
1066694400000 | 660.04 |
1066780800000 | 657.8 |
1066867200000 | 655.25 |
1066953600000 | 654.22 |
1067212800000 | 655.13 |
1067299200000 | 654.2 |
1067385600000 | 657.48 |
1067472000000 | 660.19 |
1067558400000 | 659.16 |
1067817600000 | 658.57 |
1067904000000 | 662.41 |
1067990400000 | 655.44 |
1068076800000 | 657.42 |
1068163200000 | 672.61 |
1068422400000 | 668.39 |
1068508800000 | 664.79 |
1068595200000 | 676.88 |
1068681600000 | 687.64 |
1068768000000 | 691.61 |
1069027200000 | 679.84 |
1069113600000 | 695.54 |
1069200000000 | 687.7 |
1069286400000 | 685.82 |
1069372800000 | 686.33 |
1069632000000 | 688.64 |
1069718400000 | 692.39 |
1069804800000 | 702.31 |
1069891200000 | 704.6 |
1069977600000 | 713.62 |
1070236800000 | 720.18 |
1070323200000 | 726.52 |
1070409600000 | 730.26 |
1070496000000 | 735.93 |
1070582400000 | 734.23 |
1070841600000 | 735.23 |
1070928000000 | 738.4 |
1071014400000 | 731.16 |
1071100800000 | 735.23 |
1071187200000 | 737.9 |
1071446400000 | 743.73 |
1071532800000 | 742.93 |
1071619200000 | 749.58 |
1071705600000 | 755.02 |
1071792000000 | 744.33 |
1072051200000 | 735.4 |
1072137600000 | 735.59 |
1072656000000 | 744.13 |
1072742400000 | 743.77 |
1073001600000 | 759.9 |
1073260800000 | 767.81 |
1073347200000 | 774.95 |
1073433600000 | 757.31 |
1073520000000 | 772.2 |
1073606400000 | 774.85 |
1073865600000 | 770.59 |
1073952000000 | 768.73 |
1074038400000 | 768.19 |
1074124800000 | 763.62 |
1074211200000 | 756.91 |
1074470400000 | 760.81 |
1074556800000 | 774.63 |
1074643200000 | 779.75 |
1074729600000 | 783.87 |
1074816000000 | 776.57 |
1075075200000 | 769.76 |
1075161600000 | 782.16 |
1075248000000 | 774.46 |
1075334400000 | 764.29 |
1075420800000 | 761.25 |
1075680000000 | 762.02 |
1075766400000 | 762.79 |
1075852800000 | 764.81 |
1075939200000 | 760.05 |
1076025600000 | 770.52 |
1076284800000 | 776.89 |
1076371200000 | 779.33 |
1076457600000 | 789.15 |
1076544000000 | 788.88 |
1076630400000 | 776.97 |
1076889600000 | 781.28 |
1076976000000 | 791.09 |
1077062400000 | 782.01 |
1077148800000 | 787.75 |
1077235200000 | 770.13 |
1077494400000 | 775.82 |
1077580800000 | 779.64 |
1077667200000 | 770.75 |
1077753600000 | 767.65 |
1077840000000 | 773.2 |
1078099200000 | 776.6 |
1078185600000 | 763.42 |
1078272000000 | 760.84 |
1078358400000 | 761.4 |
1078444800000 | 774.72 |
1078704000000 | 778.5 |
1078790400000 | 772.76 |
1078876800000 | 767.47 |
1078963200000 | 758.24 |
1079049600000 | 745.32 |
1079308800000 | 731.46 |
1079395200000 | 732.85 |
1079481600000 | 735.95 |
1079568000000 | 735.51 |
1079654400000 | 730.01 |
1079913600000 | 723.65 |
1080000000000 | 725.77 |
1080086400000 | 712.8 |
1080172800000 | 722.57 |
1080259200000 | 725.08 |
1080518400000 | 735.12 |
1080604800000 | 733.66 |
1080691200000 | 742.3 |
1080777600000 | 750.76 |
1080864000000 | 748.67 |
1081123200000 | 746.6 |
1081209600000 | 748.95 |
1081296000000 | 751.52 |
1081382400000 | 748.81 |
1081814400000 | 750.96 |
1081900800000 | 748.04 |
1081987200000 | 747.28 |
1082073600000 | 751.11 |
1082332800000 | 762.48 |
1082419200000 | 755.88 |
1082505600000 | 750.61 |
1082592000000 | 758.31 |
1082678400000 | 755.55 |
1082937600000 | 757.89 |
1083024000000 | 763.9 |
1083110400000 | 751.03 |
1083196800000 | 755.01 |
1083283200000 | 753.16 |
1083542400000 | 754.56 |
1083628800000 | 765.26 |
1083715200000 | 771.88 |
1083801600000 | 752.14 |
1083888000000 | 738.32 |
1084147200000 | 720.23 |
1084233600000 | 731.5 |
1084320000000 | 726.16 |
1084406400000 | 727.26 |
1084492800000 | 728.78 |
1084752000000 | 727.35 |
1084838400000 | 727.81 |
1084924800000 | 742.87 |
1085011200000 | 738.44 |
1085097600000 | 739.22 |
1085356800000 | 746.3 |
1085443200000 | 748.49 |
1085529600000 | 757.32 |
1085616000000 | 770.87 |
1085702400000 | 765.13 |
1085961600000 | 764.09 |
1086048000000 | 765.98 |
1086134400000 | 766.61 |
1086220800000 | 764.9 |
1086307200000 | 775.01 |
1086566400000 | 782.25 |
1086652800000 | 781.44 |
1086739200000 | 767.44 |
1086825600000 | 775.83 |
1086912000000 | 769.07 |
1087171200000 | 767.76 |
1087257600000 | 782.01 |
1087344000000 | 775.28 |
1087430400000 | 778.98 |
1087516800000 | 785.74 |
1087776000000 | 787.04 |
1087862400000 | 784.02 |
1087948800000 | 787.91 |
1088035200000 | 796.09 |
1088121600000 | 797.93 |
1088380800000 | 801.91 |
1088467200000 | 793.43 |
1088553600000 | 797.47 |
1088640000000 | 791 |
1088726400000 | 800.57 |
1088985600000 | 799.53 |
1089072000000 | 793.43 |
1089158400000 | 798.79 |
1089244800000 | 800.81 |
1089331200000 | 805.22 |
1089590400000 | 800.75 |
1089676800000 | 795.69 |
1089763200000 | 795.16 |
1089849600000 | 788.82 |
1089936000000 | 795.71 |
1090195200000 | 791.6 |
1090281600000 | 785.69 |
1090368000000 | 784.62 |
1090454400000 | 774.52 |
1090540800000 | 764.66 |
1090800000000 | 762.39 |
1090886400000 | 760.85 |
1090972800000 | 761.26 |
1091059200000 | 769.54 |
1091145600000 | 771.39 |
1091404800000 | 769.48 |
1091491200000 | 773.87 |
1091577600000 | 765.85 |
1091664000000 | 762.61 |
1091750400000 | 763.99 |
1092009600000 | 756 |
1092096000000 | 757.06 |
1092182400000 | 751.3 |
1092268800000 | 750.66 |
1092355200000 | 757.08 |
1092614400000 | 763.07 |
1092700800000 | 763.25 |
1092787200000 | 763.49 |
1092873600000 | 765.79 |
1092960000000 | 760.02 |
1093219200000 | 756.48 |
1093305600000 | 754.04 |
1093392000000 | 756.68 |
1093478400000 | 762.48 |
1093564800000 | 760.92 |
1093824000000 | 761.39 |
1093910400000 | 768.18 |
1093996800000 | 775.97 |
1094083200000 | 779.73 |
1094169600000 | 777.76 |
1094428800000 | 779.16 |
1094515200000 | 780.95 |
1094601600000 | 786.97 |
1094688000000 | 787.48 |
1094774400000 | 790.99 |
1095033600000 | 797.82 |
1095120000000 | 795.02 |
1095206400000 | 788.12 |
1095292800000 | 792.25 |
1095379200000 | 798.72 |
1095638400000 | 796.96 |
1095724800000 | 811.12 |
1095811200000 | 803.54 |
1095897600000 | 803.27 |
1095984000000 | 803.25 |
1096243200000 | 800.88 |
1096329600000 | 806.61 |
1096416000000 | 808.67 |
1096502400000 | 811.61 |
1096588800000 | 822.88 |
1096848000000 | 819.26 |
1096934400000 | 823.16 |
1097020800000 | 819.89 |
1097107200000 | 824.28 |
1097193600000 | 832.95 |
1097452800000 | 831.21 |
1097539200000 | 822.07 |
1097625600000 | 825.79 |
1097712000000 | 824.5 |
1097798400000 | 827.64 |
1098057600000 | 828.34 |
1098144000000 | 835.87 |
1098230400000 | 836.3 |
1098316800000 | 842.13 |
1098403200000 | 849.58 |
1098662400000 | 848.88 |
1098748800000 | 846.79 |
1098835200000 | 850.37 |
1098921600000 | 859.61 |
1099008000000 | 862.45 |
1099267200000 | 867.34 |
1099353600000 | 868.52 |
1099440000000 | 876.4 |
1099526400000 | 881.68 |
1099612800000 | 890.63 |
1099872000000 | 891.45 |
1099958400000 | 888.94 |
1100044800000 | 890.18 |
1100131200000 | 897.4 |
1100217600000 | 902.21 |
1100476800000 | 898.06 |
1100563200000 | 892.83 |
1100649600000 | 909.69 |
1100736000000 | 905.25 |
1100822400000 | 906.9 |
1101081600000 | 907.5 |
1101168000000 | 908.42 |
1101254400000 | 917 |
1101340800000 | 927.21 |
1101427200000 | 927.78 |
1101686400000 | 923.93 |
1101772800000 | 921.62 |
1101859200000 | 933 |
1101945600000 | 932.29 |
1102032000000 | 941.96 |
1102291200000 | 940.86 |
1102377600000 | 949.68 |
1102464000000 | 944.01 |
1102550400000 | 935.83 |
1102636800000 | 934.53 |
1102896000000 | 942.78 |
1102982400000 | 943.81 |
1103068800000 | 949.98 |
1103155200000 | 941.3 |
1103241600000 | 941.72 |
1103500800000 | 955.22 |
1103587200000 | 955.89 |
1103673600000 | 963.35 |
1103760000000 | 974.18 |
1104105600000 | 980.49 |
1104192000000 | 981.99 |
1104278400000 | 980.95 |
1104364800000 | 983.86 |
1104710400000 | 975.74 |
1104796800000 | 965.96 |
1104883200000 | 963.74 |
1104969600000 | 961.01 |
1105056000000 | 954.81 |
1105315200000 | 959.14 |
1105401600000 | 950.38 |
1105488000000 | 958.84 |
1105574400000 | 963.3 |
1105660800000 | 960.61 |
1105920000000 | 959.13 |
1106006400000 | 956.87 |
1106092800000 | 960.74 |
1106179200000 | 957.04 |
1106265600000 | 963.65 |
1106524800000 | 963.07 |
1106611200000 | 961.9 |
1106697600000 | 967.72 |
1106784000000 | 962.73 |
1106870400000 | 961.03 |
1107129600000 | 970.49 |
1107216000000 | 974.98 |
1107302400000 | 975.12 |
1107388800000 | 970.18 |
1107475200000 | 973.55 |
1107734400000 | 967.32 |
1107820800000 | 971.1 |
1107907200000 | 975.7 |
1107993600000 | 981.72 |
1108080000000 | 985.37 |
1108339200000 | 993.15 |
1108425600000 | 1001.46 |
1108512000000 | 995.55 |
1108598400000 | 999.09 |
1108684800000 | 992.44 |
1108944000000 | 979.34 |
1109030400000 | 988.67 |
1109116800000 | 983.85 |
1109203200000 | 981.47 |
1109289600000 | 994.68 |
1109548800000 | 996.63 |
1109635200000 | 994.25 |
1109721600000 | 987.78 |
1109808000000 | 986.61 |
1109894400000 | 1003.19 |
1110153600000 | 1000.43 |
1110240000000 | 1005.98 |
1110326400000 | 1007.38 |
1110412800000 | 1002.62 |
1110499200000 | 1004.55 |
1110758400000 | 1000.06 |
1110844800000 | 1005.02 |
1110931200000 | 1001.56 |
1111017600000 | 1001.52 |
1111104000000 | 1003.18 |
1111363200000 | 993.46 |
1111449600000 | 989.38 |
1111536000000 | 982.51 |
1111622400000 | 987.05 |
1112054400000 | 986.04 |
1112140800000 | 983.15 |
1112227200000 | 988.89 |
1112313600000 | 987.33 |
1112572800000 | 977.91 |
1112659200000 | 979.75 |
1112745600000 | 983.61 |
1112832000000 | 987.25 |
1112918400000 | 995.15 |
1113177600000 | 999.64 |
1113264000000 | 991.05 |
1113350400000 | 990.56 |
1113436800000 | 979.24 |
1113523200000 | 965.89 |
1113782400000 | 957.1 |
1113868800000 | 960.23 |
1113955200000 | 960.16 |
1114041600000 | 960.62 |
1114128000000 | 965.64 |
1114387200000 | 961.55 |
1114473600000 | 963.33 |
1114560000000 | 948.72 |
1114646400000 | 944.93 |
1114732800000 | 948.43 |
1114992000000 | 952.66 |
1115078400000 | 954.78 |
1115164800000 | 965.81 |
1115251200000 | 972.53 |
1115337600000 | 960.55 |
1115596800000 | 963.08 |
1115683200000 | 956.76 |
1115769600000 | 951.39 |
1115856000000 | 945.99 |
1115942400000 | 942.89 |
1116201600000 | 944.96 |
1116288000000 | 932.02 |
1116374400000 | 949.84 |
1116460800000 | 947.96 |
1116547200000 | 941.59 |
1116806400000 | 951.43 |
1116892800000 | 948.8 |
1116979200000 | 950.94 |
1117065600000 | 950.07 |
1117152000000 | 951.7 |
1117411200000 | 949.77 |
1117497600000 | 936.56 |
1117584000000 | 936.7 |
1117670400000 | 944.68 |
1117756800000 | 936.91 |
1118016000000 | 936.07 |
1118102400000 | 947.14 |
1118188800000 | 944.23 |
1118275200000 | 944.44 |
1118361600000 | 939.15 |
1118620800000 | 943 |
1118707200000 | 937.56 |
1118793600000 | 945.5 |
1118880000000 | 947.33 |
1118966400000 | 961.18 |
1119225600000 | 948.91 |
1119312000000 | 956.53 |
1119398400000 | 949.82 |
1119484800000 | 942.44 |
1119571200000 | 938.3 |
1119830400000 | 933.83 |
1119916800000 | 933.79 |
1120003200000 | 940.72 |
1120089600000 | 948 |
1120176000000 | 941.91 |
1120435200000 | 939.44 |
1120521600000 | 936.93 |
1120608000000 | 942.19 |
1120694400000 | 928.73 |
1120780800000 | 946.31 |
1121040000000 | 962.28 |
1121126400000 | 970.1 |
1121212800000 | 967.82 |
1121299200000 | 971.36 |
1121385600000 | 961.97 |
1121644800000 | 965.07 |
1121731200000 | 972.63 |
1121817600000 | 976.56 |
1121904000000 | 978.95 |
1121990400000 | 973.49 |
1122249600000 | 975.57 |
1122336000000 | 972.65 |
1122422400000 | 978.39 |
1122508800000 | 987.38 |
1122595200000 | 984.44 |
1122854400000 | 987.78 |
1122940800000 | 997.08 |
1123027200000 | 1007.84 |
1123113600000 | 1002.3 |
1123200000000 | 995.82 |
1123459200000 | 998.34 |
1123545600000 | 1004.58 |
1123632000000 | 1013.69 |
1123718400000 | 1018.64 |
1123804800000 | 1011.45 |
1124064000000 | 1006 |
1124150400000 | 1001.03 |
1124236800000 | 991.01 |
1124323200000 | 976.29 |
1124409600000 | 988.44 |
1124668800000 | 995.18 |
1124755200000 | 989.41 |
1124841600000 | 997.96 |
1124928000000 | 995.29 |
1125014400000 | 985.09 |
1125273600000 | 985.53 |
1125360000000 | 982.62 |
1125446400000 | 1003.54 |
1125532800000 | 1022.31 |
1125619200000 | 1024.33 |
1125878400000 | 1028.92 |
1125964800000 | 1026.22 |
1126051200000 | 1024.53 |
1126137600000 | 1024.04 |
1126224000000 | 1026.94 |
1126483200000 | 1018.1 |
1126569600000 | 1010.12 |
1126656000000 | 1020.19 |
1126742400000 | 1012.36 |
1126828800000 | 1020.23 |
1127088000000 | 1010.32 |
1127174400000 | 1009.05 |
1127260800000 | 1014.52 |
1127347200000 | 1002.18 |
1127433600000 | 995.68 |
1127692800000 | 1010.89 |
1127779200000 | 1001.32 |
1127865600000 | 1010.38 |
1127952000000 | 1005.35 |
1128038400000 | 1004.93 |
1128297600000 | 998 |
1128384000000 | 992.59 |
1128470400000 | 987.55 |
1128556800000 | 997.37 |
1128643200000 | 983.04 |
1128902400000 | 980.28 |
1128988800000 | 971.57 |
1129075200000 | 969.52 |
1129161600000 | 960.42 |
1129248000000 | 969.27 |
1129507200000 | 963.53 |
1129593600000 | 949.5 |
1129680000000 | 935.41 |
1129766400000 | 939.14 |
1129852800000 | 936.67 |
1130112000000 | 947.95 |
1130198400000 | 956.12 |
1130284800000 | 955.79 |
1130371200000 | 940.35 |
1130457600000 | 936.08 |
1130716800000 | 947.5 |
1130803200000 | 950.16 |
1130889600000 | 958.91 |
1130976000000 | 960.53 |
1131062400000 | 951.32 |
1131321600000 | 955.29 |
1131408000000 | 949.42 |
1131494400000 | 948.18 |
1131580800000 | 941.77 |
1131667200000 | 954.55 |
1131926400000 | 952.36 |
1132012800000 | 954.49 |
1132099200000 | 948.53 |
1132185600000 | 959.8 |
1132272000000 | 964.09 |
1132531200000 | 971.55 |
1132617600000 | 980.33 |
1132704000000 | 987.4 |
1132790400000 | 983.91 |
1132876800000 | 980.23 |
1133136000000 | 985.34 |
1133222400000 | 980.88 |
1133308800000 | 974.64 |
1133395200000 | 983.36 |
1133481600000 | 986.5 |
1133740800000 | 989.48 |
1133827200000 | 994.31 |
1133913600000 | 988.59 |
1134000000000 | 999.38 |
1134086400000 | 998.49 |
1134345600000 | 1011.59 |
1134432000000 | 1012.43 |
1134518400000 | 1019.94 |
1134604800000 | 1018.21 |
1134691200000 | 1028.62 |
1134950400000 | 1028.69 |
1135036800000 | 1021.39 |
1135123200000 | 1025.19 |
1135209600000 | 1029.47 |
1135296000000 | 1027.09 |
1135641600000 | 1026.06 |
1135728000000 | 1028.95 |
1135814400000 | 1033.52 |
1135900800000 | 1025.99 |
1136160000000 | 1032.25 |
1136246400000 | 1051.88 |
1136332800000 | 1072.25 |
1136419200000 | 1063.37 |
1136505600000 | 1073.98 |
1136764800000 | 1063.78 |
1136851200000 | 1060.36 |
1136937600000 | 1075.88 |
1137024000000 | 1072.83 |
1137110400000 | 1071.95 |
1137369600000 | 1081.89 |
1137456000000 | 1073.14 |
1137542400000 | 1067.26 |
1137628800000 | 1068.02 |
1137715200000 | 1058.66 |
1137974400000 | 1076.14 |
1138060800000 | 1071.92 |
1138147200000 | 1078.74 |
1138233600000 | 1090.77 |
1138320000000 | 1085.81 |
1138579200000 | 1086.33 |
1138665600000 | 1090.58 |
1138752000000 | 1090.61 |
1138838400000 | 1082.18 |
1138924800000 | 1073.12 |
1139184000000 | 1079.09 |
1139270400000 | 1075.68 |
1139356800000 | 1073.3 |
1139443200000 | 1086.43 |
1139529600000 | 1072.02 |
1139788800000 | 1078.56 |
1139875200000 | 1075.67 |
1139961600000 | 1074.94 |
1140048000000 | 1083.04 |
1140134400000 | 1093.19 |
1140393600000 | 1098.33 |
1140480000000 | 1101.56 |
1140566400000 | 1111.03 |
1140652800000 | 1108.1 |
1140739200000 | 1107.16 |
1140998400000 | 1115.24 |
1141084800000 | 1104.38 |
1141171200000 | 1109.17 |
1141257600000 | 1109.54 |
1141344000000 | 1112.57 |
1141603200000 | 1121.71 |
1141689600000 | 1103.89 |
1141776000000 | 1099.09 |
1141862400000 | 1108.08 |
1141948800000 | 1114.31 |
1142208000000 | 1126.07 |
1142294400000 | 1135.59 |
1142380800000 | 1142.48 |
1142467200000 | 1153.03 |
1142553600000 | 1149.84 |
1142812800000 | 1150.45 |
1142899200000 | 1148.44 |
1142985600000 | 1148.64 |
1143072000000 | 1131.12 |
1143158400000 | 1135.59 |
1143417600000 | 1121.41 |
1143504000000 | 1112.25 |
1143590400000 | 1120.27 |
1143676800000 | 1145.98 |
1143763200000 | 1134.87 |
1144022400000 | 1148.01 |
1144108800000 | 1151.15 |
1144195200000 | 1169.01 |
1144281600000 | 1158.29 |
1144368000000 | 1134.53 |
1144627200000 | 1149.98 |
1144713600000 | 1130.92 |
1144800000000 | 1127.95 |
1144886400000 | 1127.85 |
1145318400000 | 1143.14 |
1145404800000 | 1162.92 |
1145491200000 | 1169.6 |
1145577600000 | 1178.23 |
1145836800000 | 1180.08 |
1145923200000 | 1182.74 |
1146009600000 | 1191.14 |
1146096000000 | 1190.62 |
1146182400000 | 1189.09 |
1146528000000 | 1198.62 |
1146614400000 | 1191.76 |
1146700800000 | 1204.72 |
1146787200000 | 1216.84 |
1147046400000 | 1221.63 |
1147132800000 | 1234.21 |
1147219200000 | 1231.38 |
1147305600000 | 1232.77 |
1147392000000 | 1223.29 |
1147651200000 | 1193.4 |
1147737600000 | 1198.66 |
1147824000000 | 1155.28 |
1147910400000 | 1162.41 |
1147996800000 | 1156.53 |
1148256000000 | 1140.02 |
1148342400000 | 1157.26 |
1148428800000 | 1145.91 |
1148515200000 | 1163.81 |
1148601600000 | 1171.39 |
1148860800000 | 1175.22 |
1148947200000 | 1162.8 |
1149033600000 | 1176.65 |
1149120000000 | 1180.17 |
1149206400000 | 1189.74 |
1149465600000 | 1186.11 |
1149552000000 | 1157.09 |
1149638400000 | 1165.4 |
1149724800000 | 1131.43 |
1149811200000 | 1144.8 |
1150070400000 | 1129.39 |
1150156800000 | 1107.79 |
1150243200000 | 1112.38 |
1150329600000 | 1134.42 |
1150416000000 | 1125.66 |
1150675200000 | 1129.05 |
1150761600000 | 1133.24 |
1150848000000 | 1145.12 |
1150934400000 | 1140.68 |
1151020800000 | 1141.35 |
1151280000000 | 1145.96 |
1151366400000 | 1141.27 |
1151452800000 | 1141.9 |
1151539200000 | 1166.18 |
1151625600000 | 1189.76 |
1151884800000 | 1195.37 |
1151971200000 | 1196.01 |
1152057600000 | 1175.63 |
1152144000000 | 1189.16 |
1152230400000 | 1190.57 |
1152489600000 | 1188.3 |
1152576000000 | 1181.44 |
1152662400000 | 1178.82 |
1152748800000 | 1163.42 |
1152835200000 | 1149.81 |
1153094400000 | 1132.99 |
1153180800000 | 1127.47 |
1153267200000 | 1158.74 |
1153353600000 | 1159.65 |
1153440000000 | 1157.04 |
1153699200000 | 1169.28 |
1153785600000 | 1159.18 |
1153872000000 | 1179.03 |
1153958400000 | 1186.23 |
1154044800000 | 1200.46 |
1154304000000 | 1196.63 |
1154390400000 | 1195.4 |
1154476800000 | 1204.76 |
1154563200000 | 1197.48 |
1154649600000 | 1214.78 |
1154908800000 | 1201.55 |
1154995200000 | 1205.35 |
1155081600000 | 1216.4 |
1155168000000 | 1199.55 |
1155254400000 | 1192.19 |
1155513600000 | 1199.66 |
1155600000000 | 1206.12 |
1155686400000 | 1224.18 |
1155772800000 | 1228.07 |
1155859200000 | 1229.95 |
1156118400000 | 1233.33 |
1156204800000 | 1228.78 |
1156291200000 | 1217.83 |
1156377600000 | 1229.19 |
1156464000000 | 1227.39 |
1156723200000 | 1232.65 |
1156809600000 | 1238.47 |
1156896000000 | 1248.4 |
1156982400000 | 1243.78 |
1157068800000 | 1253.73 |
1157328000000 | 1260.59 |
1157414400000 | 1252.76 |
1157500800000 | 1243.56 |
1157587200000 | 1230.77 |
1157673600000 | 1230.26 |
1157932800000 | 1228.12 |
1158019200000 | 1236.81 |
1158105600000 | 1238.34 |
1158192000000 | 1237.06 |
1158278400000 | 1229.65 |
1158537600000 | 1236.09 |
1158624000000 | 1226.74 |
1158710400000 | 1236.98 |
1158796800000 | 1251.34 |
1158883200000 | 1238.8 |
1159142400000 | 1236.98 |
1159228800000 | 1241.3 |
1159315200000 | 1247.05 |
1159401600000 | 1250.66 |
1159488000000 | 1250.63 |
1159747200000 | 1255.43 |
1159833600000 | 1254.09 |
1159920000000 | 1260.34 |
1160006400000 | 1267.43 |
1160092800000 | 1258.29 |
1160352000000 | 1261.56 |
1160438400000 | 1261.48 |
1160524800000 | 1267.14 |
1160611200000 | 1273.92 |
1160697600000 | 1269.76 |
1160956800000 | 1274.81 |
1161043200000 | 1261.93 |
1161129600000 | 1273.36 |
1161216000000 | 1286.29 |
1161302400000 | 1283.63 |
1161561600000 | 1281.99 |
1161648000000 | 1279.79 |
1161734400000 | 1292.68 |
1161820800000 | 1296.54 |
1161907200000 | 1302.19 |
1162166400000 | 1302.87 |
1162252800000 | 1313.69 |
1162339200000 | 1321.23 |
1162425600000 | 1318.25 |
1162512000000 | 1321.22 |
1162771200000 | 1333.66 |
1162857600000 | 1340.71 |
1162944000000 | 1344.94 |
1163030400000 | 1346.22 |
1163116800000 | 1351.17 |
1163376000000 | 1352.38 |
1163462400000 | 1349.21 |
1163548800000 | 1359.76 |
1163635200000 | 1356.78 |
1163721600000 | 1354.37 |
1163980800000 | 1359.71 |
1164067200000 | 1363.33 |
1164153600000 | 1378.26 |
1164240000000 | 1377.18 |
1164326400000 | 1384.91 |
1164585600000 | 1370.19 |
1164672000000 | 1376.72 |
1164758400000 | 1389.8 |
1164844800000 | 1387.75 |
1164931200000 | 1386.59 |
1165190400000 | 1393.43 |
1165276800000 | 1403.99 |
1165363200000 | 1404.18 |
1165449600000 | 1411.85 |
1165536000000 | 1403.12 |
1165795200000 | 1416.72 |
1165881600000 | 1422.65 |
1165968000000 | 1421.22 |
1166054400000 | 1413.55 |
1166140800000 | 1419.79 |
1166400000000 | 1420.09 |
1166486400000 | 1424.36 |
1166572800000 | 1424.19 |
1166659200000 | 1420.24 |
1166745600000 | 1402.31 |
1167177600000 | 1417.73 |
1167264000000 | 1423.19 |
1167350400000 | 1432.62 |
1167696000000 | 1459.11 |
1167782400000 | 1446.42 |
1167868800000 | 1432.4 |
1167955200000 | 1417.34 |
1168214400000 | 1416.43 |
1168300800000 | 1417.08 |
1168387200000 | 1400.8 |
1168473600000 | 1413.26 |
1168560000000 | 1422.17 |
1168819200000 | 1432.61 |
1168905600000 | 1424.53 |
1168992000000 | 1416.05 |
1169078400000 | 1417 |
1169164800000 | 1433.56 |
1169424000000 | 1429.31 |
1169510400000 | 1439.93 |
1169596800000 | 1447.25 |
1169683200000 | 1438.21 |
1169769600000 | 1430.69 |
1170028800000 | 1437.67 |
1170115200000 | 1442.23 |
1170201600000 | 1448.16 |
1170288000000 | 1456.95 |
1170374400000 | 1453.9 |
1170633600000 | 1449.28 |
1170720000000 | 1453.13 |
1170806400000 | 1467.38 |
1170892800000 | 1458.92 |
1170979200000 | 1466.99 |
1171238400000 | 1456.71 |
1171324800000 | 1469.75 |
1171411200000 | 1490.97 |
1171497600000 | 1495.48 |
1171584000000 | 1497.6 |
1171843200000 | 1505.99 |
1171929600000 | 1491.5 |
1172016000000 | 1481.54 |
1172102400000 | 1483.83 |
1172188800000 | 1490.91 |
1172448000000 | 1503.49 |
1172534400000 | 1464.06 |
1172620800000 | 1449.49 |
1172707200000 | 1423.02 |
1172793600000 | 1422.92 |
1173052800000 | 1396.21 |
1173139200000 | 1403.9 |
1173225600000 | 1412.27 |
1173312000000 | 1424.11 |
1173398400000 | 1421.71 |
1173657600000 | 1422.87 |
1173744000000 | 1410.87 |
1173830400000 | 1379.74 |
1173916800000 | 1402.63 |
1174003200000 | 1409.08 |
1174262400000 | 1425.28 |
1174348800000 | 1429.23 |
1174435200000 | 1445.15 |
1174521600000 | 1463.06 |
1174608000000 | 1468.17 |
1174867200000 | 1457.57 |
1174953600000 | 1460.57 |
1175040000000 | 1450.96 |
1175126400000 | 1470.17 |
1175212800000 | 1472.52 |
1175472000000 | 1491.35 |
1175558400000 | 1501.81 |
1175644800000 | 1506.3 |
1175731200000 | 1513.82 |
1176163200000 | 1527.73 |
1176249600000 | 1522.25 |
1176336000000 | 1527.13 |
1176422400000 | 1541.42 |
1176681600000 | 1555.37 |
1176768000000 | 1562.03 |
1176854400000 | 1561.77 |
1176940800000 | 1553.34 |
1177027200000 | 1568.65 |
1177286400000 | 1571.68 |
1177372800000 | 1572.73 |
1177459200000 | 1589.56 |
1177545600000 | 1591.33 |
1177632000000 | 1593.9 |
1177891200000 | 1595.31 |
1178064000000 | 1588.49 |
1178150400000 | 1575.89 |
1178236800000 | 1588.85 |
1178496000000 | 1591.73 |
1178582400000 | 1575.76 |
1178668800000 | 1577.04 |
1178755200000 | 1558.92 |
1178841600000 | 1564.87 |
1179100800000 | 1567.63 |
1179187200000 | 1582.75 |
1179273600000 | 1572.56 |
1179360000000 | 1577.59 |
1179446400000 | 1593.06 |
1179705600000 | 1593.97 |
1179792000000 | 1581.12 |
1179878400000 | 1592.56 |
1179964800000 | 1569.97 |
1180051200000 | 1568.64 |
1180310400000 | 1575.63 |
1180396800000 | 1573.58 |
1180483200000 | 1565.54 |
1180569600000 | 1576.97 |
1180656000000 | 1577.6 |
1180915200000 | 1572.09 |
1181001600000 | 1578.53 |
1181088000000 | 1552.77 |
1181174400000 | 1529.81 |
1181260800000 | 1516.25 |
1181520000000 | 1516.4 |
1181606400000 | 1507.19 |
1181692800000 | 1516.28 |
1181779200000 | 1540.37 |
1181865600000 | 1567.83 |
1182124800000 | 1571.04 |
1182211200000 | 1576.88 |
1182297600000 | 1572.53 |
1182384000000 | 1558.5 |
1182470400000 | 1557.99 |
1182729600000 | 1554.79 |
1182816000000 | 1536.23 |
1182902400000 | 1531.36 |
1182988800000 | 1539.88 |
1183075200000 | 1558.76 |
1183334400000 | 1568.7 |
1183420800000 | 1581.8 |
1183507200000 | 1585.32 |
1183593600000 | 1571.81 |
1183680000000 | 1586.47 |
1183939200000 | 1598.09 |
1184025600000 | 1596.16 |
1184112000000 | 1587.04 |
1184198400000 | 1606.25 |
1184284800000 | 1610.7 |
1184544000000 | 1609.78 |
1184630400000 | 1607.37 |
1184716800000 | 1597.11 |
1184803200000 | 1607.96 |
1184889600000 | 1592.79 |
1185148800000 | 1598.98 |
1185235200000 | 1573.4 |
1185321600000 | 1544.93 |
1185408000000 | 1514.25 |
1185494400000 | 1498.85 |
1185753600000 | 1503.45 |
1185840000000 | 1524.58 |
1185926400000 | 1494.56 |
1186012800000 | 1509.46 |
1186099200000 | 1503.88 |
1186358400000 | 1497.28 |
1186444800000 | 1511.32 |
1186531200000 | 1542.31 |
1186617600000 | 1512.28 |
1186704000000 | 1474.35 |
1186963200000 | 1483.64 |
1187049600000 | 1468.38 |
1187136000000 | 1456.34 |
1187222400000 | 1410.71 |
1187308800000 | 1435.87 |
1187568000000 | 1445.1 |
1187654400000 | 1446.23 |
1187740800000 | 1482.08 |
1187827200000 | 1489.77 |
1187913600000 | 1511.44 |
1188172800000 | 1509.39 |
1188259200000 | 1480.33 |
1188345600000 | 1501.84 |
1188432000000 | 1508.8 |
1188518400000 | 1520.26 |
1188777600000 | 1526.73 |
1188864000000 | 1526.55 |
1188950400000 | 1495.65 |
1189036800000 | 1503.23 |
1189123200000 | 1483.61 |
1189382400000 | 1486.3 |
1189468800000 | 1508.41 |
1189555200000 | 1522.74 |
1189641600000 | 1532.31 |
1189728000000 | 1524.73 |
1189987200000 | 1507.73 |
1190073600000 | 1543.55 |
1190160000000 | 1568.65 |
1190246400000 | 1567.34 |
1190332800000 | 1575.49 |
1190592000000 | 1580.15 |
1190678400000 | 1576.18 |
1190764800000 | 1589.22 |
1190851200000 | 1589.31 |
1190937600000 | 1595.13 |
1191196800000 | 1611.61 |
1191283200000 | 1600.82 |
1191369600000 | 1594.9 |
1191456000000 | 1609.71 |
1191542400000 | 1618.49 |
1191801600000 | 1607.62 |
1191888000000 | 1628.99 |
1191974400000 | 1626.23 |
1192060800000 | 1637.25 |
1192147200000 | 1639.26 |
1192406400000 | 1623.03 |
1192492800000 | 1612 |
1192579200000 | 1610.08 |
1192665600000 | 1610.95 |
1192752000000 | 1613.72 |
1193011200000 | 1576.78 |
1193097600000 | 1595.14 |
1193184000000 | 1588.98 |
1193270400000 | 1617.57 |
1193356800000 | 1637.29 |
1193616000000 | 1642.71 |
1193702400000 | 1644.17 |
1193788800000 | 1663.42 |
1193875200000 | 1628.97 |
1193961600000 | 1638.64 |
1194220800000 | 1623.58 |
1194307200000 | 1632.26 |
1194393600000 | 1634.3 |
1194480000000 | 1617.39 |
1194566400000 | 1593.75 |
1194825600000 | 1591.44 |
1194912000000 | 1604.75 |
1194998400000 | 1618.86 |
1195084800000 | 1607.19 |
1195171200000 | 1613.12 |
1195430400000 | 1579.83 |
1195516800000 | 1609.26 |
1195603200000 | 1585.3 |
1195689600000 | 1587.37 |
1195776000000 | 1609.16 |
1196035200000 | 1605.45 |
1196121600000 | 1600.76 |
1196208000000 | 1634.2 |
1196294400000 | 1625.1 |
1196380800000 | 1626.97 |
1196640000000 | 1623.85 |
1196726400000 | 1620.51 |
1196812800000 | 1625.12 |
1196899200000 | 1625.44 |
1196985600000 | 1637.48 |
1197244800000 | 1653.73 |
1197331200000 | 1640.6 |
1197417600000 | 1648.27 |
1197504000000 | 1617.65 |
1197590400000 | 1596.64 |
1197849600000 | 1571.18 |
1197936000000 | 1572.52 |
1198022400000 | 1556.56 |
1198108800000 | 1545.91 |
1198195200000 | 1562.98 |
1198713600000 | 1596.12 |
1198800000000 | 1617.09 |
1199232000000 | 1598.5 |
1199318400000 | 1598.85 |
1199404800000 | 1572.63 |
1199664000000 | 1576.74 |
1199750400000 | 1580.11 |
1199836800000 | 1564.21 |
1199923200000 | 1575.25 |
1200009600000 | 1575.27 |
1200268800000 | 1591.07 |
1200355200000 | 1551.73 |
1200441600000 | 1535.19 |
1200528000000 | 1520.08 |
1200614400000 | 1500.83 |
1200873600000 | 1413.13 |
1200960000000 | 1443.32 |
1201046400000 | 1385.79 |
1201132800000 | 1448.27 |
1201219200000 | 1442.82 |
1201478400000 | 1452.37 |
1201564800000 | 1468.01 |
1201651200000 | 1468.59 |
1201737600000 | 1465.11 |
1201824000000 | 1470.97 |
1202083200000 | 1479.78 |
1202169600000 | 1418.06 |
1202256000000 | 1426.1 |
1202342400000 | 1389.57 |
1202428800000 | 1387.74 |
1202688000000 | 1373.14 |
1202774400000 | 1414.91 |
1202860800000 | 1425.16 |
1202947200000 | 1434.28 |
1203033600000 | 1416.76 |
1203292800000 | 1428.25 |
1203379200000 | 1439.7 |
1203465600000 | 1421.7 |
1203552000000 | 1431.87 |
1203638400000 | 1413.43 |
1203897600000 | 1430.56 |
1203984000000 | 1466.22 |
1204070400000 | 1484.89 |
1204156800000 | 1476.12 |
1204243200000 | 1451.07 |
1204502400000 | 1434.99 |
1204588800000 | 1411.09 |
1204675200000 | 1448.91 |
1204761600000 | 1433.85 |
1204848000000 | 1398.8 |
1205107200000 | 1380.33 |
1205193600000 | 1404.15 |
1205280000000 | 1427.15 |
1205366400000 | 1413.91 |
1205452800000 | 1404.91 |
1205712000000 | 1363.83 |
1205798400000 | 1391.07 |
1205884800000 | 1370.38 |
1205971200000 | 1333.44 |
1206403200000 | 1400.45 |
1206489600000 | 1414.21 |
1206576000000 | 1425.34 |
1206662400000 | 1430.73 |
1206921600000 | 1424.44 |
1207008000000 | 1446.92 |
1207094400000 | 1479.61 |
1207180800000 | 1478.95 |
1207267200000 | 1495.89 |
1207526400000 | 1503.23 |
1207612800000 | 1504.31 |
1207699200000 | 1518.48 |
1207785600000 | 1503.37 |
1207872000000 | 1495.33 |
1208131200000 | 1482.27 |
1208217600000 | 1474.35 |
1208304000000 | 1509.3 |
1208390400000 | 1498.31 |
1208476800000 | 1520.48 |
1208736000000 | 1525.85 |
1208822400000 | 1524.46 |
1208908800000 | 1511.8 |
1208995200000 | 1498.75 |
1209081600000 | 1511.3 |
1209340800000 | 1511.98 |
1209427200000 | 1498.04 |
1209513600000 | 1509.89 |
1209686400000 | 1512.94 |
1209945600000 | 1518.83 |
1210032000000 | 1512.72 |
1210118400000 | 1507.99 |
1210204800000 | 1487.27 |
1210291200000 | 1484.26 |
1210550400000 | 1492.76 |
1210636800000 | 1484.67 |
1210723200000 | 1504.06 |
1210809600000 | 1497.66 |
1210896000000 | 1516.11 |
1211155200000 | 1527.16 |
1211241600000 | 1514.55 |
1211328000000 | 1523.38 |
1211414400000 | 1530.44 |
1211500800000 | 1516.15 |
1211760000000 | 1510.72 |
1211846400000 | 1502.85 |
1211932800000 | 1497.4 |
1212019200000 | 1484.35 |
1212105600000 | 1505.01 |
1212364800000 | 1481.98 |
1212451200000 | 1477.05 |
1212537600000 | 1461.88 |
1212624000000 | 1478.44 |
1212710400000 | 1458.35 |
1212969600000 | 1442.07 |
1213056000000 | 1407.97 |
1213142400000 | 1388.78 |
1213228800000 | 1386.78 |
1213315200000 | 1384.03 |
1213574400000 | 1387.18 |
1213660800000 | 1397.38 |
1213747200000 | 1376.53 |
1213833600000 | 1367.72 |
1213920000000 | 1350.39 |
1214179200000 | 1345.1 |
1214265600000 | 1341.94 |
1214352000000 | 1372.49 |
1214438400000 | 1349.17 |
1214524800000 | 1343.17 |
1214784000000 | 1346.98 |
1214870400000 | 1323.95 |
1214956800000 | 1347.68 |
1215043200000 | 1339.37 |
1215129600000 | 1319.39 |
1215388800000 | 1332.19 |
1215475200000 | 1304.05 |
1215561600000 | 1328.79 |
1215648000000 | 1318.8 |
1215734400000 | 1295.03 |
1215993600000 | 1291.56 |
1216080000000 | 1260.18 |
1216166400000 | 1260.24 |
1216252800000 | 1280.39 |
1216339200000 | 1298.73 |
1216598400000 | 1312.17 |
1216684800000 | 1298.03 |
1216771200000 | 1319.12 |
1216857600000 | 1311.69 |
1216944000000 | 1315.26 |
1217203200000 | 1304.74 |
1217289600000 | 1288.19 |
1217376000000 | 1290.72 |
1217462400000 | 1289.64 |
1217548800000 | 1277.9 |
1217808000000 | 1267.59 |
1217894400000 | 1300.76 |
1217980800000 | 1308.84 |
1218067200000 | 1305.11 |
1218153600000 | 1278.38 |
1218412800000 | 1293.39 |
1218499200000 | 1287.65 |
1218585600000 | 1261.98 |
1218672000000 | 1252.23 |
1218758400000 | 1242.09 |
1219017600000 | 1249.14 |
1219104000000 | 1231.36 |
1219190400000 | 1218.05 |
1219276800000 | 1214.06 |
1219363200000 | 1218.78 |
1219622400000 | 1207.51 |
1219708800000 | 1199.62 |
1219795200000 | 1203.65 |
1219881600000 | 1229.89 |
1219968000000 | 1235.4 |
1220227200000 | 1229.29 |
1220313600000 | 1240.09 |
1220400000000 | 1231.51 |
1220486400000 | 1175.73 |
1220572800000 | 1149.89 |
1220832000000 | 1171.38 |
1220918400000 | 1168.12 |
1221004800000 | 1150.53 |
1221091200000 | 1147.8 |
1221177600000 | 1180.87 |
1221436800000 | 1142.95 |
1221523200000 | 1107.32 |
1221609600000 | 1095.88 |
1221696000000 | 1087.41 |
1221782400000 | 1183.46 |
1222041600000 | 1200.29 |
1222128000000 | 1175.91 |
1222214400000 | 1167.65 |
1222300800000 | 1193.71 |
1222387200000 | 1179.64 |
1222646400000 | 1112.72 |
1222732800000 | 1080.02 |
1222819200000 | 1073.12 |
1222905600000 | 1043.48 |
1222992000000 | 1061.93 |
1223251200000 | 960.91 |
1223337600000 | 959.89 |
1223424000000 | 916.67 |
1223510400000 | 898.55 |
1223596800000 | 830.37 |
1223856000000 | 927.09 |
1223942400000 | 965.33 |
1224028800000 | 909.7 |
1224115200000 | 858.59 |
1224201600000 | 881.39 |
1224460800000 | 895.92 |
1224547200000 | 862.34 |
1224633600000 | 823.15 |
1224720000000 | 830.47 |
1224806400000 | 766.66 |
1225065600000 | 730.01 |
1225152000000 | 733.64 |
1225238400000 | 811.85 |
1225324800000 | 818.24 |
1225411200000 | 827.9 |
1225670400000 | 831.01 |
1225756800000 | 904.75 |
1225843200000 | 888.84 |
1225929600000 | 831.6 |
1226016000000 | 843.35 |
1226275200000 | 848.03 |
1226361600000 | 789.83 |
1226448000000 | 769.14 |
1226534400000 | 797.95 |
1226620800000 | 798.5 |
1226880000000 | 771.08 |
1226966400000 | 770.56 |
1227052800000 | 745.15 |
1227139200000 | 727.3 |
1227225600000 | 714.59 |
1227484800000 | 779.95 |
1227571200000 | 786.88 |
1227657600000 | 780.74 |
1227744000000 | 791.11 |
1227830400000 | 774.54 |
1228089600000 | 723.15 |
1228176000000 | 739.21 |
1228262400000 | 740.39 |
1228348800000 | 735.44 |
1228435200000 | 700.63 |
1228694400000 | 757.78 |
1228780800000 | 769.09 |
1228867200000 | 782.43 |
1228953600000 | 797.68 |
1229040000000 | 779.12 |
1229299200000 | 794.58 |
1229385600000 | 824.6 |
1229472000000 | 842.59 |
1229558400000 | 838.24 |
1229644800000 | 824.74 |
1229904000000 | 807.95 |
1229990400000 | 807.05 |
1230508800000 | 810.36 |
1230595200000 | 825.51 |
1230854400000 | 834.35 |
1231113600000 | 829.94 |
1231200000000 | 842.39 |
1231286400000 | 846.34 |
1231372800000 | 853.93 |
1231459200000 | 816.82 |
1231718400000 | 805.67 |
1231804800000 | 776.99 |
1231891200000 | 748.56 |
1231977600000 | 734.71 |
1232064000000 | 751.96 |
1232323200000 | 730.2 |
1232409600000 | 706.77 |
1232496000000 | 702.14 |
1232582400000 | 687.05 |
1232668800000 | 683.85 |
1232928000000 | 709.78 |
1233014400000 | 707.43 |
1233100800000 | 726.57 |
1233187200000 | 706.79 |
1233273600000 | 691.58 |
1233532800000 | 678.03 |
1233619200000 | 698.16 |
1233705600000 | 700.03 |
1233792000000 | 697.53 |
1233878400000 | 721.81 |
1234137600000 | 733.24 |
1234224000000 | 712.12 |
1234310400000 | 703.75 |
1234396800000 | 687.22 |
1234483200000 | 689.04 |
1234742400000 | 671.95 |
1234828800000 | 639.25 |
1234915200000 | 632.62 |
1235001600000 | 636.99 |
1235088000000 | 612.13 |
1235347200000 | 600.93 |
1235433600000 | 606.75 |
1235520000000 | 591.75 |
1235606400000 | 610.89 |
1235692800000 | 595.83 |
1235952000000 | 557.62 |
1236038400000 | 543.32 |
1236124800000 | 560.36 |
1236211200000 | 529.18 |
1236297600000 | 509.03 |
1236556800000 | 495.27 |
1236643200000 | 528.84 |
1236729600000 | 537.57 |
1236816000000 | 556.77 |
1236902400000 | 552.99 |
1237161600000 | 566.27 |
1237248000000 | 566.35 |
1237334400000 | 602.82 |
1237420800000 | 619.74 |
1237507200000 | 623.95 |
1237766400000 | 661.77 |
1237852800000 | 656.19 |
1237939200000 | 679.23 |
1238025600000 | 684.99 |
1238112000000 | 668.61 |
1238371200000 | 621.94 |
1238457600000 | 647.91 |
1238544000000 | 655.7 |
1238630400000 | 700.25 |
1238716800000 | 705.93 |
1238976000000 | 691.79 |
1239062400000 | 678.73 |
1239148800000 | 693.96 |
1239235200000 | 705.26 |
1239667200000 | 726.11 |
1239753600000 | 724.73 |
1239840000000 | 734.82 |
1239926400000 | 741.4 |
1240185600000 | 707.09 |
1240272000000 | 704.52 |
1240358400000 | 723.84 |
1240444800000 | 733.61 |
1240531200000 | 759.63 |
1240790400000 | 753.14 |
1240876800000 | 747.69 |
1240963200000 | 771.15 |
1241049600000 | 780.84 |
1241395200000 | 816.42 |
1241481600000 | 807.13 |
1241568000000 | 822.02 |
1241654400000 | 815.67 |
1241740800000 | 859.69 |
1242000000000 | 843.64 |
1242086400000 | 853.94 |
1242172800000 | 812.65 |
1242259200000 | 810.08 |
1242345600000 | 812.5 |
1242604800000 | 841.21 |
1242691200000 | 853.1 |
1242777600000 | 878.44 |
1242864000000 | 859.88 |
1242950400000 | 871.9 |
1243209600000 | 871.18 |
1243296000000 | 884.33 |
1243382400000 | 874.46 |
1243468800000 | 873.02 |
1243555200000 | 874.4 |
1243814400000 | 898.68 |
1243900800000 | 907.25 |
1243987200000 | 882.12 |
1244073600000 | 882.95 |
1244160000000 | 871.08 |
1244419200000 | 855.51 |
1244505600000 | 873.6 |
1244592000000 | 875.4 |
1244678400000 | 895.52 |
1244764800000 | 882.94 |
1245024000000 | 844.17 |
1245110400000 | 838.31 |
1245196800000 | 822.12 |
1245283200000 | 827.27 |
1245369600000 | 836.64 |
1245628800000 | 808.15 |
1245715200000 | 819.07 |
1245801600000 | 832.75 |
1245888000000 | 834.35 |
1245974400000 | 834.53 |
1246233600000 | 846.36 |
1246320000000 | 843.99 |
1246406400000 | 867.39 |
1246492800000 | 833.22 |
1246579200000 | 835.71 |
1246838400000 | 820.66 |
1246924800000 | 806.59 |
1247011200000 | 789.38 |
1247097600000 | 806.28 |
1247184000000 | 787.37 |
1247443200000 | 805.32 |
1247529600000 | 815.18 |
1247616000000 | 850.72 |
1247702400000 | 858.02 |
1247788800000 | 857.35 |
1248048000000 | 874.79 |
1248134400000 | 887.69 |
1248220800000 | 893.3 |
1248307200000 | 904.05 |
1248393600000 | 902.78 |
1248652800000 | 912.16 |
1248739200000 | 896.12 |
1248825600000 | 898.73 |
1248912000000 | 922.1 |
1248998400000 | 926.39 |
1249257600000 | 951.34 |
1249344000000 | 952.24 |
1249430400000 | 951.1 |
1249516800000 | 952.98 |
1249603200000 | 954.01 |
1249862400000 | 958.21 |
1249948800000 | 946.61 |
1250035200000 | 962.06 |
1250121600000 | 979.71 |
1250208000000 | 961.96 |
1250467200000 | 928.81 |
1250553600000 | 943.93 |
1250640000000 | 946.6 |
1250726400000 | 957.67 |
1250812800000 | 984.04 |
1251072000000 | 1001.71 |
1251158400000 | 1007.66 |
1251244800000 | 1006.14 |
1251331200000 | 1011.41 |
1251417600000 | 1013.78 |
1251676800000 | 1005.19 |
1251763200000 | 978.04 |
1251849600000 | 973.78 |
1251936000000 | 979.43 |
1252022400000 | 995.4 |
1252281600000 | 1011.46 |
1252368000000 | 1020.55 |
1252454400000 | 1038.19 |
1252540800000 | 1040.93 |
1252627200000 | 1049.18 |
1252886400000 | 1052.49 |
1252972800000 | 1058.88 |
1253059200000 | 1077.8 |
1253145600000 | 1083.15 |
1253232000000 | 1077.37 |
1253491200000 | 1061.24 |
1253577600000 | 1070.59 |
1253664000000 | 1072.24 |
1253750400000 | 1056.46 |
1253836800000 | 1065.15 |
1254096000000 | 1076.8 |
1254182400000 | 1077.87 |
1254268800000 | 1077.82 |
1254355200000 | 1053.07 |
1254441600000 | 1038.75 |
1254700800000 | 1052.08 |
1254787200000 | 1084.78 |
1254873600000 | 1079.56 |
1254960000000 | 1098.2 |
1255046400000 | 1098.31 |
1255305600000 | 1117.95 |
1255392000000 | 1114.21 |
1255478400000 | 1137.02 |
1255564800000 | 1137.96 |
1255651200000 | 1126.49 |
1255910400000 | 1143.6 |
1255996800000 | 1132.77 |
1256083200000 | 1136.45 |
1256169600000 | 1121.65 |
1256256000000 | 1104.73 |
1256515200000 | 1074.88 |
1256601600000 | 1065.46 |
1256688000000 | 1034.81 |
1256774400000 | 1063.32 |
1256860800000 | 1023.82 |
1257120000000 | 1037.79 |
1257206400000 | 1017.77 |
1257292800000 | 1047.92 |
1257379200000 | 1057.32 |
1257465600000 | 1052.79 |
1257724800000 | 1085.16 |
1257811200000 | 1083.35 |
1257897600000 | 1095.05 |
1257984000000 | 1082.68 |
1258070400000 | 1089.75 |
1258329600000 | 1108.34 |
1258416000000 | 1091.06 |
1258502400000 | 1096.69 |
1258588800000 | 1071.31 |
1258675200000 | 1053.29 |
1258934400000 | 1084.22 |
1259020800000 | 1073.67 |
1259107200000 | 1087.42 |
1259193600000 | 1041.41 |
1259280000000 | 1048.72 |
1259539200000 | 1039.52 |
1259625600000 | 1074.66 |
1259712000000 | 1073.02 |
1259798400000 | 1076.27 |
1259884800000 | 1075.29 |
1260144000000 | 1066.46 |
1260230400000 | 1040.87 |
1260316800000 | 1035.61 |
1260403200000 | 1042.41 |
1260489600000 | 1036.67 |
1260748800000 | 1049.65 |
1260835200000 | 1039.53 |
1260921600000 | 1052.51 |
1261008000000 | 1030.64 |
1261094400000 | 1018.36 |
1261353600000 | 1025.33 |
1261440000000 | 1032.37 |
1261526400000 | 1043.02 |
1261958400000 | 1055.24 |
1262044800000 | 1056.39 |
1262131200000 | 1049.47 |
1262563200000 | 1066.77 |
1262649600000 | 1066.27 |
1262736000000 | 1073.08 |
1262822400000 | 1070.69 |
1262908800000 | 1082.07 |
1263168000000 | 1086.69 |
1263254400000 | 1078.63 |
1263340800000 | 1082.69 |
1263427200000 | 1085.65 |
1263513600000 | 1062.2 |
1263772800000 | 1064.35 |
1263859200000 | 1066.99 |
1263945600000 | 1026.05 |
1264032000000 | 1012.25 |
1264118400000 | 1003.04 |
1264377600000 | 996.6 |
1264464000000 | 993.57 |
1264550400000 | 971.91 |
1264636800000 | 953.5 |
1264723200000 | 956.37 |
1264982400000 | 965.73 |
1265068800000 | 987.64 |
1265155200000 | 969.51 |
1265241600000 | 925.04 |
1265328000000 | 895.57 |
1265587200000 | 898.17 |
1265673600000 | 902.84 |
1265760000000 | 917.78 |
1265846400000 | 905.48 |
1265932800000 | 899.03 |
1266192000000 | 901.6 |
1266278400000 | 918.52 |
1266364800000 | 923.47 |
1266451200000 | 924.71 |
1266537600000 | 927.73 |
1266796800000 | 923.96 |
1266883200000 | 898.2 |
1266969600000 | 905.38 |
1267056000000 | 889.6 |
1267142400000 | 903.23 |
1267401600000 | 909 |
1267488000000 | 918.56 |
1267574400000 | 937.22 |
1267660800000 | 933.83 |
1267747200000 | 954.41 |
1268006400000 | 959.78 |
1268092800000 | 955.24 |
1268179200000 | 971.86 |
1268265600000 | 969.72 |
1268352000000 | 977.97 |
1268611200000 | 963.99 |
1268697600000 | 980.09 |
1268784000000 | 988.24 |
1268870400000 | 975.39 |
1268956800000 | 967.49 |
1269216000000 | 965.2 |
1269302400000 | 966.84 |
1269388800000 | 954.26 |
1269475200000 | 960.72 |
1269561600000 | 970.58 |
1269820800000 | 977.7 |
1269907200000 | 969.36 |
1269993600000 | 970.29 |
1270080000000 | 989.28 |
1270512000000 | 980.96 |
1270598400000 | 968.86 |
1270684800000 | 956.49 |
1270771200000 | 977.78 |
1271030400000 | 992.17 |
1271116800000 | 990.48 |
1271203200000 | 1006.78 |
1271289600000 | 1004.23 |
1271376000000 | 977.88 |
1271635200000 | 968.76 |
1271721600000 | 986.87 |
1271808000000 | 973.2 |
1271894400000 | 946.6 |
1271980800000 | 958.8 |
1272240000000 | 959.87 |
1272326400000 | 913.48 |
1272412800000 | 896.02 |
1272499200000 | 905.86 |
1272585600000 | 905.51 |
1272844800000 | 900.36 |
1272931200000 | 846.2 |
1273017600000 | 822.07 |
1273104000000 | 775.96 |
1273190400000 | 759.42 |
1273449600000 | 844.85 |
1273536000000 | 832.84 |
1273622400000 | 837.07 |
1273708800000 | 822.68 |
1273795200000 | 769.82 |
1274054400000 | 774.12 |
1274140800000 | 778.1 |
1274227200000 | 768.68 |
1274313600000 | 759.19 |
1274400000000 | 775.62 |
1274659200000 | 759.21 |
1274745600000 | 736.31 |
1274832000000 | 737.97 |
1274918400000 | 782.68 |
1275004800000 | 770.64 |
1275264000000 | 775.42 |
1275350400000 | 759.86 |
1275436800000 | 757.95 |
1275523200000 | 762.76 |
1275609600000 | 722.65 |
1275868800000 | 714.33 |
1275955200000 | 712.66 |
1276041600000 | 727.4 |
1276128000000 | 754.33 |
1276214400000 | 764.89 |
1276473600000 | 790.13 |
1276560000000 | 811.54 |
1276646400000 | 810.35 |
1276732800000 | 815.25 |
1276819200000 | 825.11 |
1277078400000 | 825.41 |
1277164800000 | 814.66 |
1277251200000 | 808.58 |
1277337600000 | 792.09 |
1277424000000 | 795.64 |
1277683200000 | 795.88 |
1277769600000 | 755.61 |
1277856000000 | 762.04 |
1277942400000 | 766.13 |
1278028800000 | 773.69 |
1278288000000 | 763.18 |
1278374400000 | 789.27 |
1278460800000 | 817.03 |
1278547200000 | 830.41 |
1278633600000 | 834.8 |
1278892800000 | 833.04 |
1278979200000 | 856.39 |
1279065600000 | 854.75 |
1279152000000 | 855.16 |
1279238400000 | 841.4 |
1279497600000 | 840.73 |
1279584000000 | 831.02 |
1279670400000 | 829.71 |
1279756800000 | 861.57 |
1279843200000 | 859.45 |
1280102400000 | 875.53 |
1280188800000 | 889.28 |
1280275200000 | 886.7 |
1280361600000 | 893.78 |
1280448000000 | 887.25 |
1280707200000 | 917.37 |
1280793600000 | 919.83 |
1280880000000 | 914.83 |
1280966400000 | 911.17 |
1281052800000 | 908.26 |
1281312000000 | 915.33 |
1281398400000 | 909.81 |
1281484800000 | 857.86 |
1281571200000 | 856.75 |
1281657600000 | 850.13 |
1281916800000 | 852.51 |
1282003200000 | 866.46 |
1282089600000 | 858.77 |
1282176000000 | 838.73 |
1282262400000 | 820.61 |
1282521600000 | 824.24 |
1282608000000 | 810.24 |
1282694400000 | 804.23 |
1282780800000 | 819.33 |
1282867200000 | 827.68 |
1283126400000 | 817 |
1283212800000 | 819.58 |
1283299200000 | 853.37 |
1283385600000 | 856.03 |
1283472000000 | 868.99 |
1283731200000 | 867.94 |
1283817600000 | 844.13 |
1283904000000 | 854.58 |
1283990400000 | 863.45 |
1284076800000 | 861.67 |
1284336000000 | 881.09 |
1284422400000 | 890.41 |
1284508800000 | 886.15 |
1284595200000 | 883.01 |
1284681600000 | 875.35 |
1284940800000 | 890.63 |
1285027200000 | 903.41 |
1285113600000 | 898.36 |
1285200000000 | 887.19 |
1285286400000 | 914.82 |
1285545600000 | 910.24 |
1285632000000 | 916.88 |
1285718400000 | 912.91 |
1285804800000 | 920.14 |
1285891200000 | 926.63 |
1286150400000 | 906.81 |
1286236800000 | 935.4 |
1286323200000 | 945.92 |
1286409600000 | 950.55 |
1286496000000 | 952.53 |
1286755200000 | 952.25 |
1286841600000 | 953.23 |
1286928000000 | 973.83 |
1287014400000 | 978.8 |
1287100800000 | 971.03 |
1287360000000 | 977.43 |
1287446400000 | 961.85 |
1287532800000 | 985.78 |
1287619200000 | 992.09 |
1287705600000 | 991.96 |
1287964800000 | 987.84 |
1288051200000 | 977.92 |
1288137600000 | 966.17 |
1288224000000 | 987.95 |
1288310400000 | 987.21 |
1288569600000 | 970.89 |
1288656000000 | 989.7 |
1288742400000 | 979.56 |
1288828800000 | 1009.79 |
1288915200000 | 982.88 |
1289174400000 | 973.83 |
1289260800000 | 991.74 |
1289347200000 | 953.38 |
1289433600000 | 942.5 |
1289520000000 | 945.2 |
1289779200000 | 945.44 |
1289865600000 | 923.51 |
1289952000000 | 925.62 |
1290038400000 | 940.11 |
1290124800000 | 938.67 |
1290384000000 | 916.14 |
1290470400000 | 885.42 |
1290556800000 | 884.57 |
1290643200000 | 883.33 |
1290729600000 | 868.29 |
1290988800000 | 836.58 |
1291075200000 | 822.74 |
1291161600000 | 844.5 |
1291248000000 | 874.05 |
1291334400000 | 889.62 |
1291593600000 | 873.69 |
1291680000000 | 884.46 |
1291766400000 | 891.23 |
1291852800000 | 893.24 |
1291939200000 | 894.79 |
1292198400000 | 911.75 |
1292284800000 | 914.7 |
1292371200000 | 899.41 |
1292457600000 | 887.47 |
1292544000000 | 872.38 |
1292803200000 | 882 |
1292889600000 | 900.9 |
1292976000000 | 898.91 |
1293062400000 | 899.37 |
1293408000000 | 893.1 |
1293494400000 | 889.92 |
1293580800000 | 890.13 |
1293667200000 | 887.67 |
1294012800000 | 905.25 |
1294099200000 | 908.58 |
1294185600000 | 896.7 |
1294272000000 | 889.34 |
1294358400000 | 879.95 |
1294617600000 | 854.94 |
1294704000000 | 864.56 |
1294790400000 | 908.8 |
1294876800000 | 938.5 |
1294963200000 | 949.62 |
1295222400000 | 937.41 |
1295308800000 | 954.82 |
1295395200000 | 966.69 |
1295481600000 | 966.72 |
1295568000000 | 992.36 |
1295827200000 | 1003.02 |
1295913600000 | 993.67 |
1296000000000 | 995.07 |
1296086400000 | 1013.05 |
1296172800000 | 991.6 |
1296432000000 | 1000 |
1296518400000 | 1027.11 |
1296604800000 | 1034.42 |
1296691200000 | 1011.1 |
1296777600000 | 1012.03 |
1297036800000 | 1018.85 |
1297123200000 | 1025.29 |
1297209600000 | 1025.14 |
1297296000000 | 1012.37 |
1297382400000 | 1013.47 |
1297641600000 | 1004.26 |
1297728000000 | 1015.36 |
1297814400000 | 1030.6 |
1297900800000 | 1036.4 |
1297987200000 | 1034.99 |
1298246400000 | 1002.43 |
1298332800000 | 993.63 |
1298419200000 | 994.92 |
1298505600000 | 996.34 |
1298592000000 | 1012.35 |
1298851200000 | 1023.81 |
1298937600000 | 1013.56 |
1299024000000 | 1018.23 |
1299110400000 | 1018.51 |
1299196800000 | 1021.66 |
1299456000000 | 1020.39 |
1299542400000 | 1022.15 |
1299628800000 | 1027.35 |
1299715200000 | 1001.06 |
1299801600000 | 994.67 |
1300060800000 | 999.75 |
1300147200000 | 977.63 |
1300233600000 | 950.51 |
1300320000000 | 971.95 |
1300406400000 | 983.42 |
1300665600000 | 1001.75 |
1300752000000 | 1004.58 |
1300838400000 | 1005.17 |
1300924800000 | 1025.43 |
1301011200000 | 1019.12 |
1301270400000 | 1016.15 |
1301356800000 | 1003.84 |
1301443200000 | 1015.26 |
1301529600000 | 1010.41 |
1301616000000 | 1018.35 |
1301875200000 | 1026.32 |
1301961600000 | 1025.94 |
1302048000000 | 1048.39 |
1302134400000 | 1040 |
1302220800000 | 1056.77 |
1302480000000 | 1056.6 |
1302566400000 | 1043.06 |
1302652800000 | 1047.59 |
1302739200000 | 1032.5 |
1302825600000 | 1028.76 |
1303084800000 | 987.35 |
1303171200000 | 997.58 |
1303257600000 | 1023.75 |
1303344000000 | 1041.56 |
1303776000000 | 1052.63 |
1303862400000 | 1067.57 |
1303948800000 | 1087.96 |
1304035200000 | 1090.43 |
1304294400000 | 1094.63 |
1304380800000 | 1087.05 |
1304467200000 | 1071.07 |
1304553600000 | 1043.4 |
1304640000000 | 1046.84 |
1304899200000 | 1016.63 |
1304985600000 | 1037.4 |
1305072000000 | 1034.88 |
1305158400000 | 1015.43 |
1305244800000 | 1015.65 |
1305504000000 | 1015.24 |
1305590400000 | 997.26 |
1305676800000 | 1004.6 |
1305763200000 | 1010.07 |
1305849600000 | 988.75 |
1306108800000 | 963.98 |
1306195200000 | 971.58 |
1306281600000 | 981.21 |
1306368000000 | 976.94 |
1306454400000 | 995.81 |
1306713600000 | 994.38 |
1306800000000 | 1015.74 |
1306886400000 | 1007.87 |
1306972800000 | 1000.96 |
1307059200000 | 1016.25 |
1307318400000 | 1004.47 |
1307404800000 | 1012.06 |
1307491200000 | 992.21 |
1307577600000 | 989.97 |
1307664000000 | 966.6 |
1307923200000 | 965.96 |
1308009600000 | 986.37 |
1308096000000 | 951.88 |
1308182400000 | 938.54 |
1308268800000 | 960.34 |
1308528000000 | 947.89 |
1308614400000 | 972.91 |
1308700800000 | 972.45 |
1308787200000 | 927.67 |
1308873600000 | 913.14 |
1309132800000 | 927.94 |
1309219200000 | 941.34 |
1309305600000 | 963.83 |
1309392000000 | 985.89 |
1309478400000 | 999.13 |
1309737600000 | 999.03 |
1309824000000 | 986.28 |
1309910400000 | 951.39 |
1309996800000 | 953.26 |
1310083200000 | 912.81 |
1310342400000 | 860.82 |
1310428800000 | 869.85 |
1310515200000 | 896.65 |
1310601600000 | 885.76 |
1310688000000 | 875.58 |
1310947200000 | 842.76 |
1311033600000 | 869.79 |
1311120000000 | 896.88 |
1311206400000 | 941.76 |
1311292800000 | 939.35 |
1311552000000 | 915.32 |
1311638400000 | 925.29 |
1311724800000 | 891.92 |
1311811200000 | 887.81 |
1311897600000 | 886 |
1312156800000 | 841.35 |
1312243200000 | 820.82 |
1312329600000 | 811.45 |
1312416000000 | 759.21 |
1312502400000 | 759.03 |
1312761600000 | 739.4299 |
1312848000000 | 745.45 |
1312934400000 | 694.6799 |
1313020800000 | 721.2 |
1313107200000 | 753.55 |
1313366400000 | 765.74 |
1313452800000 | 754.64 |
1313539200000 | 767.5599 |
1313625600000 | 712.82 |
1313712000000 | 700.61 |
1313971200000 | 709.9299 |
1314057600000 | 702.46 |
1314144000000 | 716.85 |
1314230400000 | 711.91 |
1314316800000 | 705.1 |
1314576000000 | 730.08 |
1314662400000 | 723.11 |
1314748800000 | 743.2 |
1314835200000 | 740.9 |
1314921600000 | 709.62 |
1315180800000 | 670.67 |
1315267200000 | 653.4 |
1315353600000 | 681.71 |
1315440000000 | 684.25 |
1315526400000 | 636.62 |
1315785600000 | 607.1 |
1315872000000 | 622.99 |
1315958400000 | 641.21 |
1316044800000 | 672.01 |
1316131200000 | 665.57 |
1316390400000 | 640.36 |
1316476800000 | 658.07 |
1316563200000 | 645.84 |
1316649600000 | 606.44 |
1316736000000 | 617.44 |
1316995200000 | 636.59 |
1317081600000 | 676.84 |
1317168000000 | 670.99 |
1317254400000 | 688.52 |
1317340800000 | 666.27 |
1317600000000 | 649.78 |
1317686400000 | 631.33 |
1317772800000 | 658.55 |
1317859200000 | 687.82 |
1317945600000 | 701.23 |
1318204800000 | 738.42 |
1318291200000 | 735.91 |
1318377600000 | 767.86 |
1318464000000 | 730.76 |
1318550400000 | 757.7 |
1318809600000 | 734.95 |
1318896000000 | 733.84 |
1318982400000 | 756.24 |
1319068800000 | 718.58 |
1319155200000 | 751.9299 |
1319414400000 | 757.6 |
1319500800000 | 750.51 |
1319587200000 | 746.4 |
1319673600000 | 807.77 |
1319760000000 | 795.7 |
1320019200000 | 750.89 |
1320105600000 | 683.87 |
1320192000000 | 707.98 |
1320278400000 | 729.49 |
1320364800000 | 709.9 |
1320624000000 | 719.59 |
1320710400000 | 728.55 |
1320796800000 | 689.3099 |
1320883200000 | 697.95 |
1320969600000 | 733.14 |
1321228800000 | 712.33 |
1321315200000 | 699.72 |
1321401600000 | 707.1 |
1321488000000 | 696.42 |
1321574400000 | 697.82 |
1321833600000 | 665.53 |
1321920000000 | 656.0599 |
1322006400000 | 631.83 |
1322092800000 | 632.35 |
1322179200000 | 630.42 |
1322438400000 | 665.92 |
1322524800000 | 667.49 |
1322611200000 | 703.35 |
1322697600000 | 702.09 |
1322784000000 | 711.78 |
1323043200000 | 734.26 |
1323129600000 | 725.57 |
1323216000000 | 716.76 |
1323302400000 | 680.74 |
1323388800000 | 707.8099 |
1323648000000 | 672.75 |
1323734400000 | 664.45 |
1323820800000 | 637.8 |
1323907200000 | 649.77 |
1323993600000 | 649.9 |
1324252800000 | 648.4299 |
1324339200000 | 673.17 |
1324425600000 | 663.52 |
1324512000000 | 673.92 |
1324598400000 | 673.25 |
1324944000000 | 666 |
1325030400000 | 654.47 |
1325116800000 | 657.57 |
1325203200000 | 668.7 |
1325462400000 | 685.16 |
1325548800000 | 696.6 |
1325635200000 | 672.55 |
1325721600000 | 639.88 |
1325808000000 | 629.21 |
1326067200000 | 614.83 |
1326153600000 | 637.63 |
1326240000000 | 636.17 |
1326326400000 | 661.11 |
1326412800000 | 647.15 |
1326672000000 | 656.49 |
1326758400000 | 665.32 |
1326844800000 | 666.61 |
1326931200000 | 692.28 |
1327017600000 | 691.24 |
1327276800000 | 715.52 |
1327363200000 | 713.46 |
1327449600000 | 710.73 |
1327536000000 | 732.23 |
1327622400000 | 720.82 |
1327881600000 | 710.17 |
1327968000000 | 715.5599 |
1328054400000 | 742.19 |
1328140800000 | 740.26 |
1328227200000 | 745.55 |
1328486400000 | 741.19 |
1328572800000 | 757.22 |
1328659200000 | 766.02 |
1328745600000 | 768.46 |
1328832000000 | 746.4 |
1329091200000 | 746.29 |
1329177600000 | 745.4 |
1329264000000 | 745.76 |
1329350400000 | 739.28 |
1329436800000 | 754.15 |
1329696000000 | 769.32 |
1329782400000 | 764.98 |
1329868800000 | 755.87 |
1329955200000 | 746.52 |
1330041600000 | 763.85 |
1330300800000 | 751.71 |
1330387200000 | 755.23 |
1330473600000 | 753.33 |
1330560000000 | 774.38 |
1330646400000 | 770.24 |
1330905600000 | 766.36 |
1330992000000 | 732.3099 |
1331078400000 | 742.4 |
1331164800000 | 764.62 |
1331251200000 | 746.2 |
1331510400000 | 746.13 |
1331596800000 | 759.59 |
1331683200000 | 757.86 |
1331769600000 | 768.44 |
1331856000000 | 778.47 |
1332115200000 | 784.4 |
1332201600000 | 774.71 |
1332288000000 | 762.83 |
1332374400000 | 750.92 |
1332460800000 | 756.27 |
1332720000000 | 765.95 |
1332806400000 | 759.9 |
1332892800000 | 756.17 |
1332979200000 | 730.3 |
1333065600000 | 735.29 |
1333324800000 | 733.0599 |
1333411200000 | 718.77 |
1333497600000 | 690.47 |
1333584000000 | 686.82 |
1334016000000 | 652.38 |
1334102400000 | 665.88 |
1334188800000 | 677.14 |
1334275200000 | 648.24 |
1334534400000 | 650.17 |
1334620800000 | 678.19 |
1334707200000 | 661.15 |
1334793600000 | 648.88 |
1334880000000 | 656.76 |
1335139200000 | 627.79 |
1335225600000 | 647.72 |
1335312000000 | 666.03 |
1335398400000 | 664.24 |
1335484800000 | 677.05 |
1335744000000 | 666.36 |
1335830400000 | 665.83 |
1335916800000 | 644.33 |
1336003200000 | 640.44 |
1336089600000 | 628.98 |
1336348800000 | 640.58 |
1336435200000 | 622.03 |
1336521600000 | 612.09 |
1336608000000 | 624.57 |
1336694400000 | 624.21 |
1336953600000 | 600.95 |
1337040000000 | 583.07 |
1337126400000 | 580.49 |
1337212800000 | 570.15 |
1337299200000 | 568.76 |
1337558400000 | 580.22 |
1337644800000 | 599.45 |
1337731200000 | 570.17 |
1337817600000 | 576.55 |
1337904000000 | 575.23 |
1338163200000 | 571.86 |
1338249600000 | 574.29 |
1338336000000 | 558.38 |
1338422400000 | 556.47 |
1338508800000 | 550.99 |
1338768000000 | 564.45 |
1338854400000 | 566.21 |
1338940800000 | 587.4 |
1339027200000 | 596.33 |
1339113600000 | 587.44 |
1339372800000 | 572.0599 |
1339459200000 | 565.75 |
1339545600000 | 567.48 |
1339632000000 | 576.72 |
1339718400000 | 591.91 |
1339977600000 | 579.42 |
1340064000000 | 605.17 |
1340150400000 | 619.25 |
1340236800000 | 615.1 |
1340323200000 | 607.52 |
1340582400000 | 579.29 |
1340668800000 | 573.11 |
1340755200000 | 587.99 |
1340841600000 | 591.71 |
1340928000000 | 646.64 |
1341187200000 | 642.24 |
1341273600000 | 650.92 |
1341360000000 | 640.44 |
1341446400000 | 619.36 |
1341532800000 | 599.76 |
1341792000000 | 604.05 |
1341878400000 | 604.23 |
1341964800000 | 604.58 |
1342051200000 | 588.9299 |
1342137600000 | 597.51 |
1342396800000 | 595.24 |
1342483200000 | 588.47 |
1342569600000 | 593.3 |
1342656000000 | 596.53 |
1342742400000 | 564.94 |
1343001600000 | 547.6799 |
1343088000000 | 530.77 |
1343174400000 | 539.27 |
1343260800000 | 578.52 |
1343347200000 | 599.04 |
1343606400000 | 609.91 |
1343692800000 | 609.24 |
1343779200000 | 610.57 |
1343865600000 | 573.89 |
1343952000000 | 620.05 |
1344211200000 | 633.67 |
1344297600000 | 648.58 |
1344384000000 | 645.6 |
1344470400000 | 642.78 |
1344556800000 | 637.89 |
1344816000000 | 639.4299 |
1344902400000 | 643.79 |
1344988800000 | 641.72 |
1345075200000 | 659.16 |
1345161600000 | 662.95 |
1345420800000 | 658.86 |
1345507200000 | 683.28 |
1345593600000 | 675.37 |
1345680000000 | 671.12 |
1345766400000 | 663.8099 |
1346025600000 | 670.41 |
1346112000000 | 672.16 |
1346198400000 | 668.24 |
1346284800000 | 659.92 |
1346371200000 | 680.39 |
1346630400000 | 686.67 |
1346716800000 | 683.52 |
1346803200000 | 681.38 |
1346889600000 | 713.55 |
1346976000000 | 738.6 |
1347235200000 | 736.14 |
1347321600000 | 746.36 |
1347408000000 | 758.46 |
1347494400000 | 751.15 |
1347580800000 | 781.86 |
1347840000000 | 773.96 |
1347926400000 | 748.48 |
1348012800000 | 749.79 |
1348099200000 | 730.45 |
1348185600000 | 740.16 |
1348444800000 | 733.73 |
1348531200000 | 740.12 |
1348617600000 | 708.5599 |
1348704000000 | 711.9 |
1348790400000 | 695.61 |
1349049600000 | 717.91 |
1349136000000 | 717.51 |
1349222400000 | 718.11 |
1349308800000 | 722.44 |
1349395200000 | 742.83 |
1349654400000 | 722.66 |
1349740800000 | 715.1 |
1349827200000 | 711.35 |
1349913600000 | 723.26 |
1350000000000 | 718.8 |
1350259200000 | 719.69 |
1350345600000 | 743.51 |
1350432000000 | 761.51 |
1350518400000 | 758.25 |
1350604800000 | 739.3 |
1350864000000 | 742.77 |
1350950400000 | 723.33 |
1351036800000 | 729.29 |
1351123200000 | 719.24 |
1351209600000 | 720.61 |
1351468800000 | 708.29 |
1351555200000 | 719.94 |
1351641600000 | 720.12 |
1351728000000 | 731.5 |
1351814400000 | 723.97 |
1352073600000 | 710.27 |
1352160000000 | 717.48 |
1352246400000 | 696.33 |
1352332800000 | 690.87 |
1352419200000 | 689.1 |
1352678400000 | 687.46 |
1352764800000 | 698.85 |
1352851200000 | 696.51 |
1352937600000 | 695.63 |
1353024000000 | 676.74 |
1353283200000 | 704.7 |
1353369600000 | 702.19 |
1353456000000 | 708.8 |
1353542400000 | 719.9299 |
1353628800000 | 727.83 |
1353888000000 | 722.9 |
1353974400000 | 718.79 |
1354060800000 | 715.52 |
1354147200000 | 739.35 |
1354233600000 | 737.5599 |
1354492800000 | 744.76 |
1354579200000 | 753.25 |
1354665600000 | 747.98 |
1354752000000 | 737.33 |
1354838400000 | 727.11 |
1355097600000 | 709.37 |
1355184000000 | 724.38 |
1355270400000 | 735.14 |
1355356800000 | 742.4299 |
1355443200000 | 745.36 |
1355702400000 | 752.45 |
1355788800000 | 762.86 |
1355875200000 | 774.11 |
1355961600000 | 775.85 |
1356048000000 | 769.12 |
1356307200000 | 770.32 |
1356566400000 | 775.29 |
1356652800000 | 768.9299 |
1356912000000 | 766.78 |
1357084800000 | 800.01 |
1357171200000 | 791.99 |
1357257600000 | 790.16 |
1357516800000 | 789.96 |
1357603200000 | 790.79 |
1357689600000 | 807.4 |
1357776000000 | 823.75 |
1357862400000 | 835.03 |
1358121600000 | 831.4299 |
1358208000000 | 834.07 |
1358294400000 | 824.28 |
1358380800000 | 840.15 |
1358467200000 | 834.86 |
1358726400000 | 840.97 |
1358812800000 | 843.31 |
1358899200000 | 836.57 |
1358985600000 | 851.86 |
1359072000000 | 856.21 |
1359331200000 | 864.12 |
1359417600000 | 863.68 |
1359504000000 | 838.6 |
1359590400000 | 846.37 |
1359676800000 | 846.45 |
1359936000000 | 799.76 |
1360022400000 | 806.3099 |
1360108800000 | 800.34 |
1360195200000 | 783.57 |
1360281600000 | 794.24 |
1360540800000 | 787.96 |
1360627200000 | 799.08 |
1360713600000 | 801.28 |
1360800000000 | 788.36 |
1360886400000 | 785.35 |
1361145600000 | 781.6 |
1361232000000 | 792.9 |
1361318400000 | 787.02 |
1361404800000 | 753.35 |
1361491200000 | 761.8099 |
1361750400000 | 770.32 |
1361836800000 | 722.95 |
1361923200000 | 737.98 |
1362009600000 | 739.62 |
1362096000000 | 723.37 |
1362355200000 | 716.97 |
1362441600000 | 739.1799 |
1362528000000 | 734.24 |
1362614400000 | 740.22 |
1362700800000 | 747.95 |
1362960000000 | 744.33 |
1363046400000 | 741.72 |
1363132800000 | 725.55 |
1363219200000 | 745.42 |
1363305600000 | 745.54 |
1363564800000 | 732.79 |
1363651200000 | 717.09 |
1363737600000 | 736.24 |
1363824000000 | 731 |
1363910400000 | 740.62 |
1364169600000 | 713.84 |
1364256000000 | 705.14 |
1364342400000 | 694.51 |
1364428800000 | 697.11 |
1364860800000 | 706.83 |
1364947200000 | 691.17 |
1365033600000 | 688.96 |
1365120000000 | 703.12 |
1365379200000 | 703.3099 |
1365465600000 | 714.86 |
1365552000000 | 739.4299 |
1365638400000 | 746.51 |
1365724800000 | 733.62 |
1365984000000 | 725.34 |
1366070400000 | 723.32 |
1366156800000 | 712.15 |
1366243200000 | 718.91 |
1366329600000 | 732.11 |
1366588800000 | 744.23 |
1366675200000 | 765.86 |
1366761600000 | 767.73 |
1366848000000 | 772.79 |
1366934400000 | 770.53 |
1367193600000 | 791.77 |
1367280000000 | 788.6 |
1367366400000 | 789.14 |
1367452800000 | 779.66 |
1367539200000 | 790.32 |
1367798400000 | 783.45 |
1367884800000 | 797.71 |
1367971200000 | 809.15 |
1368057600000 | 796.26 |
1368144000000 | 799.19 |
1368403200000 | 794.97 |
1368489600000 | 801.29 |
1368576000000 | 801.8 |
1368662400000 | 808.14 |
1368748800000 | 804.24 |
1369008000000 | 815.24 |
1369094400000 | 813.19 |
1369180800000 | 819.07 |
1369267200000 | 795.14 |
1369353600000 | 791.99 |
1369612800000 | 804.27 |
1369699200000 | 816.29 |
1369785600000 | 810.14 |
1369872000000 | 822.37 |
1369958400000 | 810.58 |
1370217600000 | 807.48 |
1370304000000 | 813.33 |
1370390400000 | 806.7 |
1370476800000 | 790.94 |
1370563200000 | 800.36 |
1370822400000 | 791.46 |
1370908800000 | 783.52 |
1370995200000 | 773.63 |
1371081600000 | 777.12 |
1371168000000 | 779.76 |
1371427200000 | 781.13 |
1371513600000 | 784.44 |
1371600000000 | 776.9 |
1371686400000 | 739.52 |
1371772800000 | 721.52 |
1372032000000 | 719.78 |
1372118400000 | 717.33 |
1372204800000 | 727.02 |
1372291200000 | 730.29 |
1372377600000 | 719.73 |
1372636800000 | 732.6799 |
1372723200000 | 729.08 |
1372809600000 | 721.77 |
1372896000000 | 742.98 |
1372982400000 | 724.69 |
1373241600000 | 738.88 |
1373328000000 | 735.36 |
1373414400000 | 733.83 |
1373500800000 | 743.64 |
1373587200000 | 732.02 |
1373846400000 | 738.92 |
1373932800000 | 740.3099 |
1374019200000 | 745.2 |
1374105600000 | 762.21 |
1374192000000 | 769.57 |
1374451200000 | 777.79 |
1374537600000 | 779.1799 |
1374624000000 | 789.33 |
1374710400000 | 788.85 |
1374796800000 | 790.64 |
1375056000000 | 783.05 |
1375142400000 | 796.35 |
1375228800000 | 795.23 |
1375315200000 | 808.73 |
1375401600000 | 809.12 |
1375660800000 | 804.4299 |
1375747200000 | 804.49 |
1375833600000 | 813.87 |
1375920000000 | 833.69 |
1376006400000 | 833.66 |
1376265600000 | 832.98 |
1376352000000 | 834.7 |
1376438400000 | 840.1 |
1376524800000 | 839.15 |
1376611200000 | 856.26 |
1376870400000 | 835.77 |
1376956800000 | 829.01 |
1377043200000 | 820.04 |
1377129600000 | 838.86 |
1377216000000 | 843.53 |
1377475200000 | 824.7 |
1377561600000 | 804.8099 |
1377648000000 | 808.84 |
1377734400000 | 809.47 |
1377820800000 | 798.36 |
1378080000000 | 813.58 |
1378166400000 | 809.71 |
1378252800000 | 801.28 |
1378339200000 | 803.5599 |
1378425600000 | 816.5 |
1378684800000 | 833.38 |
1378771200000 | 837.9 |
1378857600000 | 850.72 |
1378944000000 | 849.42 |
1379030400000 | 846.74 |
1379289600000 | 862.16 |
1379376000000 | 863.31 |
1379462400000 | 866.34 |
1379548800000 | 892.64 |
1379635200000 | 884.18 |
1379894400000 | 884.85 |
1379980800000 | 893.17 |
1380067200000 | 894.66 |
1380153600000 | 883.37 |
1380240000000 | 875.43 |
1380499200000 | 864.72 |
1380585600000 | 890.42 |
1380672000000 | 900.76 |
1380758400000 | 897.28 |
1380844800000 | 908.8 |
1381104000000 | 912.31 |
1381190400000 | 910.09 |
1381276800000 | 913.68 |
1381363200000 | 927.91 |
1381449600000 | 933.07 |
1381708800000 | 936.1 |
1381795200000 | 934.26 |
1381881600000 | 946.42 |
1381968000000 | 954.51 |
1382054400000 | 960.85 |
1382313600000 | 959.05 |
1382400000000 | 970.27 |
1382486400000 | 948.6 |
1382572800000 | 962.58 |
1382659200000 | 947.66 |
1382918400000 | 946.19 |
1383004800000 | 966.29 |
1383091200000 | 961.88 |
1383177600000 | 957.94 |
1383264000000 | 941.19 |
1383523200000 | 951.87 |
1383609600000 | 937.37 |
1383696000000 | 949.37 |
1383782400000 | 919.02 |
1383868800000 | 921.51 |
1384128000000 | 933.57 |
1384214400000 | 929.39 |
1384300800000 | 915.38 |
1384387200000 | 920.83 |
1384473600000 | 918.03 |
1384732800000 | 942.68 |
1384819200000 | 925.74 |
1384905600000 | 919.82 |
1384992000000 | 925.93 |
1385078400000 | 928.23 |
1385337600000 | 925.37 |
1385424000000 | 929.02 |
1385510400000 | 937.64 |
1385596800000 | 949.09 |
1385683200000 | 946.55 |
1385942400000 | 926.86 |
1386028800000 | 910.72 |
1386115200000 | 905.97 |
1386201600000 | 896.29 |
1386288000000 | 904.42 |
1386547200000 | 914.2 |
1386633600000 | 915.7 |
1386720000000 | 903.89 |
1386806400000 | 892.99 |
1386892800000 | 892.41 |
1387152000000 | 915.56 |
1387238400000 | 899.41 |
1387324800000 | 911.51 |
1387411200000 | 919.52 |
1387497600000 | 924.35 |
1387756800000 | 933.68 |
1387843200000 | 930.99 |
1388102400000 | 951.5 |
1388361600000 | 955.56 |
1388448000000 | 953.14 |
1388620800000 | 944.65 |
1388707200000 | 950.69 |
1388966400000 | 958.58 |
1389052800000 | 966.92 |
1389139200000 | 966.37 |
1389225600000 | 969.26 |
1389312000000 | 979.24 |
1389571200000 | 984.04 |
1389657600000 | 988.2 |
1389744000000 | 997.24 |
1389830400000 | 989.83 |
1389916800000 | 992.58 |
1390176000000 | 994.66 |
1390262400000 | 994.08 |
1390348800000 | 995.04 |
1390435200000 | 997.72 |
1390521600000 | 974.53 |
1390780800000 | 972.48 |
1390867200000 | 980.19 |
1390953600000 | 973.39 |
1391040000000 | 974.45 |
1391126400000 | 969.39 |
1391385600000 | 947.01 |
1391472000000 | 951.56 |
1391558400000 | 956.75 |
1391644800000 | 983.99 |
1391731200000 | 994.11 |
1391990400000 | 994.93 |
1392076800000 | 1005.37 |
1392163200000 | 1010.83 |
1392249600000 | 1014.39 |
1392336000000 | 1031.21 |
1392595200000 | 1033.55 |
1392681600000 | 1039.05 |
1392768000000 | 1036.1099 |
1392854400000 | 1034.91 |
1392940800000 | 1032.89 |
1393200000000 | 1035.67 |
1393286400000 | 1034.47 |
1393372800000 | 1024.98 |
1393459200000 | 1021.41 |
1393545600000 | 1036.6099 |
1393804800000 | 999.73 |
1393891200000 | 1032.89 |
1393977600000 | 1047.26 |
1394064000000 | 1061.05 |
1394150400000 | 1051.89 |
1394409600000 | 1059.58 |
1394496000000 | 1062.1 |
1394582400000 | 1063.91 |
1394668800000 | 1055.1199 |
1394755200000 | 1042.38 |
1395014400000 | 1068.92 |
1395100800000 | 1078.41 |
1395187200000 | 1075.89 |
1395273600000 | 1072.8599 |
1395360000000 | 1065.48 |
1395619200000 | 1048.6099 |
1395705600000 | 1059.16 |
1395792000000 | 1074.26 |
1395878400000 | 1074.93 |
1395964800000 | 1091.3699 |
1396224000000 | 1101.9 |
1396310400000 | 1114.42 |
1396396800000 | 1101.07 |
1396483200000 | 1111.95 |
1396569600000 | 1120.1 |
1396828800000 | 1115.57 |
1396915200000 | 1103.71 |
1397001600000 | 1109.75 |
1397088000000 | 1099.35 |
1397174400000 | 1088.98 |
1397433600000 | 1090.06 |
1397520000000 | 1066.21 |
1397606400000 | 1100.56 |
1397692800000 | 1107.05 |
1398124800000 | 1122.95 |
1398211200000 | 1112.83 |
1398297600000 | 1118.34 |
1398384000000 | 1101.5 |
1398643200000 | 1107.07 |
1398729600000 | 1128.6 |
1398816000000 | 1123.43 |
1398902400000 | 1123.43 |
1398988800000 | 1122.43 |
1399248000000 | 1115.6099 |
1399334400000 | 1115.6199 |
1399420800000 | 1101.53 |
1399507200000 | 1119.48 |
1399593600000 | 1096.34 |
1399852800000 | 1101.6199 |
1399939200000 | 1085.34 |
1400025600000 | 1085.08 |
1400112000000 | 1047.35 |
1400198400000 | 1057.47 |
1400457600000 | 1057.72 |
1400544000000 | 1057.77 |
1400630400000 | 1065.03 |
1400716800000 | 1052.48 |
1400803200000 | 1067.68 |
1401062400000 | 1108.03 |
1401148800000 | 1099.65 |
1401235200000 | 1108.2 |
1401321600000 | 1107.23 |
1401408000000 | 1114.47 |
1401667200000 | 1119.42 |
1401753600000 | 1113.69 |
1401840000000 | 1113.18 |
1401926400000 | 1129.69 |
1402012800000 | 1149.27 |
1402272000000 | 1153 |
1402358400000 | 1154.44 |
1402444800000 | 1139.56 |
1402531200000 | 1138.8599 |
1402617600000 | 1136.29 |
1402876800000 | 1130.51 |
1402963200000 | 1130 |
1403049600000 | 1133.6 |
1403136000000 | 1148.16 |
1403222400000 | 1131.63 |
1403481600000 | 1122.24 |
1403568000000 | 1121.31 |
1403654400000 | 1114.3 |
1403740800000 | 1106.56 |
1403827200000 | 1106.77 |
1404086400000 | 1109.53 |
1404172800000 | 1121.77 |
1404259200000 | 1124.6099 |
1404345600000 | 1132.89 |
1404432000000 | 1115.08 |
1404691200000 | 1102.5 |
1404777600000 | 1076.3599 |
1404864000000 | 1085.91 |
1404950400000 | 1064.05 |
1405036800000 | 1070.08 |
1405296000000 | 1076.1 |
1405382400000 | 1055.23 |
1405468800000 | 1085.48 |
1405555200000 | 1060.54 |
1405641600000 | 1066.78 |
1405900800000 | 1053.13 |
1405987200000 | 1072.58 |
1406073600000 | 1069.08 |
1406160000000 | 1087.54 |
1406246400000 | 1076.55 |
1406505600000 | 1071.67 |
1406592000000 | 1077.82 |
1406678400000 | 1064.88 |
1406764800000 | 1050.02 |
1406851200000 | 1043.46 |
1407110400000 | 1043.88 |
1407196800000 | 1024.03 |
1407283200000 | 996.1 |
1407369600000 | 978.88 |
1407456000000 | 988.45 |
1407715200000 | 999.46 |
1407801600000 | 994.14 |
1407888000000 | 1002.94 |
1407974400000 | 1000.33 |
1408060800000 | 1000.52 |
1408320000000 | 1007.28 |
1408406400000 | 1002.86 |
1408492800000 | 998.43 |
1408579200000 | 1018.76 |
1408665600000 | 1009.12 |
1408924800000 | 1028.41 |
1409011200000 | 1041.2 |
1409097600000 | 1046.48 |
1409184000000 | 1025.49 |
1409270400000 | 1030.34 |
1409529600000 | 1023.27 |
1409616000000 | 1026.38 |
1409702400000 | 1046.75 |
1409788800000 | 1060.94 |
1409875200000 | 1058.54 |
1410134400000 | 1053.09 |
1410220800000 | 1043.89 |
1410307200000 | 1044.52 |
1410393600000 | 1045.55 |
1410480000000 | 1043.99 |
1410739200000 | 1033.88 |
1410825600000 | 1032.1199 |
1410912000000 | 1049.54 |
1410998400000 | 1048.27 |
1411084800000 | 1033.46 |
1411344000000 | 1021.15 |
1411430400000 | 1009.1 |
1411516800000 | 1021.99 |
1411603200000 | 1004.72 |
1411689600000 | 1020.8 |
1411948800000 | 1006.35 |
1412035200000 | 1019.93 |
1412121600000 | 1007.61 |
1412208000000 | 973.36 |
1412294400000 | 978.58 |
1412553600000 | 979.61 |
1412640000000 | 967.62 |
1412726400000 | 966.45 |
1412812800000 | 957.05 |
1412899200000 | 941.94 |
1413158400000 | 940.64 |
1413244800000 | 941.18 |
1413331200000 | 906.42 |
1413417600000 | 896.94 |
1413504000000 | 923.75 |
1413763200000 | 917.86 |
1413849600000 | 939.4 |
1413936000000 | 945.73 |
1414022400000 | 953.09 |
1414108800000 | 959.42 |
1414368000000 | 937.97 |
1414454400000 | 963.5 |
1414540800000 | 949.01 |
1414627200000 | 939.12 |
1414713600000 | 960.07 |
1414972800000 | 935.35 |
1415059200000 | 923.42 |
1415145600000 | 941.69 |
1415232000000 | 929.24 |
1415318400000 | 918.55 |
1415577600000 | 928.33 |
1415664000000 | 928.18 |
1415750400000 | 906.81 |
1415836800000 | 910.77 |
1415923200000 | 918.68 |
1416182400000 | 929.46 |
1416268800000 | 940.81 |
1416355200000 | 942.45 |
1416441600000 | 934.47 |
1416528000000 | 959.03 |
1416787200000 | 959.75 |
1416873600000 | 967.19 |
1416960000000 | 966.36 |
1417046400000 | 971.82 |
1417132800000 | 967.21 |
1417392000000 | 954.56 |
1417478400000 | 953.62 |
1417564800000 | 957.23 |
1417651200000 | 940.51 |
1417737600000 | 960.17 |
1417996800000 | 954.3 |
1418083200000 | 937.08 |
1418169600000 | 926.45 |
1418256000000 | 923.69 |
1418342400000 | 901.46 |
1418601600000 | 874.56 |
1418688000000 | 909.53 |
1418774400000 | 895.65 |
1418860800000 | 909.85 |
1418947200000 | 903.36 |
1419206400000 | 906.37 |
1419292800000 | 913.49 |
1419379200000 | 914.46 |
1419811200000 | 904.45 |
1419897600000 | 897.28 |
1419984000000 | 892.56 |
1420156800000 | 892.46 |
1420416000000 | 843.75 |
1420502400000 | 841.2 |
1420588800000 | 832.61 |
1420675200000 | 862.04 |
1420761600000 | 836.95 |
1421020800000 | 843.42 |
1421107200000 | 856.09 |
1421193600000 | 842.8 |
1421280000000 | 847.66 |
1421366400000 | 858.74 |
1421625600000 | 879.03 |
1421712000000 | 881.75 |
1421798400000 | 897.68 |
1421884800000 | 905.92 |
1421971200000 | 894.38 |
1422230400000 | 905.36 |
1422316800000 | 912.03 |
1422403200000 | 898.45 |
1422489600000 | 903.69 |
1422576000000 | 894.72 |
1422835200000 | 898.03 |
1422921600000 | 928.57 |
1423008000000 | 923.31 |
1423094400000 | 916.29 |
1423180800000 | 906.07 |
1423440000000 | 888.14 |
1423526400000 | 904.26 |
1423612800000 | 896.68 |
1423699200000 | 921.08 |
1423785600000 | 931.19 |
1424044800000 | 931.06 |
1424131200000 | 934.87 |
1424217600000 | 948.59 |
1424304000000 | 956.29 |
1424390400000 | 956.95 |
1424649600000 | 961.06 |
1424736000000 | 967.49 |
1424822400000 | 960.22 |
1424908800000 | 958.3 |
1424995200000 | 965.31 |
1425254400000 | 963.28 |
1425340800000 | 948.71 |
1425427200000 | 945.24 |
1425513600000 | 953.24 |
1425600000000 | 939.8 |
1425859200000 | 943.29 |
1425945600000 | 920.46 |
1426032000000 | 929.06 |
1426118400000 | 930.23 |
1426204800000 | 919.13 |
1426464000000 | 933.69 |
1426550400000 | 928.35 |
1426636800000 | 923.83 |
1426723200000 | 931.09 |
1426809600000 | 960.81 |
1427068800000 | 967.26 |
1427155200000 | 976.59 |
1427241600000 | 975.53 |
1427328000000 | 959.29 |
1427414400000 | 960.39 |
1427673600000 | 966.39 |
1427760000000 | 953.84 |
1427846400000 | 963.15 |
1427932800000 | 972.8 |
1428364800000 | 987.05 |
1428451200000 | 974.83 |
1428537600000 | 973.54 |
1428624000000 | 971.87 |
1428883200000 | 971.54 |
1428969600000 | 973.08 |
1429056000000 | 978 |
1429142400000 | 968.74 |
1429228800000 | 953.47 |
1429488000000 | 964.29 |
1429574400000 | 960.08 |
1429660800000 | 960.47 |
1429747200000 | 963.11 |
1429833600000 | 977.65 |
1430092800000 | 993.57 |
1430179200000 | 989.14 |
1430265600000 | 982.17 |
1430352000000 | 987.59 |
1430438400000 | 989.09 |
1430697600000 | 990.68 |
1430784000000 | 964.4 |
1430870400000 | 980.44 |
1430956800000 | 979.65 |
1431043200000 | 995.9 |
1431302400000 | 989.4 |
1431388800000 | 988.68 |
1431475200000 | 1003.33 |
1431561600000 | 1022.51 |
1431648000000 | 1023.4 |
1431907200000 | 1020.47 |
1431993600000 | 1021.76 |
1432080000000 | 1022.31 |
1432166400000 | 1022.6 |
1432252800000 | 1016.44 |
1432512000000 | 994.15 |
1432598400000 | 984.65 |
1432684800000 | 1005.61 |
1432771200000 | 1003.89 |
1432857600000 | 997.97 |
1433116800000 | 989.13 |
1433203200000 | 1016.74 |
1433289600000 | 1030.02 |
1433376000000 | 1018.85 |
1433462400000 | 982.48 |
1433721600000 | 982.54 |
1433808000000 | 979.45 |
1433894400000 | 1008.91 |
1433980800000 | 1007.82 |
1434067200000 | 997.28 |
1434326400000 | 971.47 |
1434412800000 | 971.72 |
1434499200000 | 964.54 |
1434585600000 | 988.66 |
1434672000000 | 992.3 |
1434931200000 | 1037.64 |
1435017600000 | 1021.22 |
1435104000000 | 1015.59 |
1435190400000 | 1023.88 |
1435276800000 | 1026.15 |
1435536000000 | 973.64 |
1435622400000 | 967.81 |
1435708800000 | 985.17 |
1435795200000 | 972.09 |
1435881600000 | 967.08 |
1436140800000 | 926.13 |
1436227200000 | 887.61 |
1436313600000 | 921.85 |
1436400000000 | 952.03 |
1436486400000 | 992.5 |
1436745600000 | 987.07 |
1436832000000 | 984.32 |
1436918400000 | 993.97 |
1437004800000 | 1005.81 |
1437091200000 | 1000.74 |
1437350400000 | 1013.11 |
1437436800000 | 1006.38 |
1437523200000 | 1000.64 |
1437609600000 | 1006.44 |
1437696000000 | 998.51 |
1437955200000 | 982.47 |
1438041600000 | 999.07 |
1438128000000 | 994.08 |
1438214400000 | 991.52 |
1438300800000 | 1008.23 |
1438560000000 | 1008 |
1438646400000 | 996.73 |
1438732800000 | 1006.15 |
1438819200000 | 1006.64 |
1438905600000 | 1006.65 |
1439164800000 | 1022.84 |
1439251200000 | 1017.91 |
1439337600000 | 1000.28 |
1439424000000 | 1009.71 |
1439510400000 | 1003.67 |
1439769600000 | 1007.22 |
1439856000000 | 1003.15 |
1439942400000 | 987.07 |
1440028800000 | 974.35 |
1440115200000 | 956.89 |
1440374400000 | 918.49 |
1440460800000 | 958.97 |
1440547200000 | 951.29 |
1440633600000 | 967.73 |
1440720000000 | 959.5 |
1440979200000 | 954.49 |
1441065600000 | 937.15 |
1441152000000 | 940.91 |
1441238400000 | 955.08 |
1441324800000 | 926.49 |
1441584000000 | 936.6 |
1441670400000 | 952.74 |
1441756800000 | 959.01 |
1441843200000 | 952.95 |
1441929600000 | 950.53 |
1442188800000 | 941.82 |
1442275200000 | 955.74 |
1442361600000 | 964.73 |
1442448000000 | 968.25 |
1442534400000 | 947.97 |
1442793600000 | 946.08 |
1442880000000 | 909.56 |
1442966400000 | 911.71 |
1443052800000 | 902.07 |
1443139200000 | 926.28 |
1443398400000 | 904.17 |
1443484800000 | 904.39 |
1443571200000 | 925.49 |
1443657600000 | 920.41 |
1443744000000 | 936.06 |
1444003200000 | 955.65 |
1444089600000 | 968.5 |
1444176000000 | 957.85 |
1444262400000 | 967.41 |
1444348800000 | 979.84 |
1444608000000 | 974.42 |
1444694400000 | 972.37 |
1444780800000 | 967.79 |
1444867200000 | 981.42 |
1444953600000 | 985.32 |
1445212800000 | 983.35 |
1445299200000 | 979.49 |
1445385600000 | 975.79 |
1445472000000 | 981.29 |
1445558400000 | 975.68 |
1445817600000 | 972.55 |
1445904000000 | 960.11 |
1445990400000 | 974.6 |
1446076800000 | 957.01 |
1446163200000 | 964.79 |
1446422400000 | 965.19 |
1446508800000 | 957.38 |
1446595200000 | 943 |
1446681600000 | 938.53 |
1446768000000 | 939.7 |
1447027200000 | 921.66 |
1447113600000 | 930.81 |
1447200000000 | 932.46 |
1447286400000 | 912.1 |
1447372800000 | 910.35 |
1447632000000 | 907.24 |
1447718400000 | 922.86 |
1447804800000 | 914.53 |
1447891200000 | 925.9 |
1447977600000 | 919.27 |
1448236800000 | 922.72 |
1448323200000 | 909.76 |
1448409600000 | 923.15 |
1448496000000 | 934.86 |
1448582400000 | 932.5 |
1448841600000 | 934.95 |
1448928000000 | 932.11 |
1449014400000 | 926.47 |
1449100800000 | 927.71 |
1449187200000 | 931.5 |
1449446400000 | 929.9 |
1449532800000 | 910.13 |
1449619200000 | 915.78 |
1449705600000 | 909.3 |
1449792000000 | 898.26 |
1450051200000 | 878.98 |
1450137600000 | 902.81 |
1450224000000 | 901.55 |
1450310400000 | 907.16 |
1450396800000 | 896.07 |
1450656000000 | 896.06 |
1450742400000 | 898.97 |
1450828800000 | 909.56 |
1450915200000 | 916.17 |
1451260800000 | 913.57 |
1451347200000 | 920.25 |
1451433600000 | 910.37 |
1451520000000 | 906.16 |
1451865600000 | 873.01 |
1451952000000 | 877.57 |
1452038400000 | 857.5 |
1452124800000 | 854.43 |
1452211200000 | 845.75 |
1452470400000 | 837.5599 |
1452556800000 | 844.11 |
1452643200000 | 853.54 |
1452729600000 | 838.09 |
1452816000000 | 820.85 |
1453075200000 | 794.8 |
1453161600000 | 807.12 |
1453248000000 | 768.8 |
1453334400000 | 794.23 |
1453420800000 | 806.99 |
1453680000000 | 790.14 |
1453766400000 | 803.23 |
1453852800000 | 801.5599 |
1453939200000 | 777.97 |
1454025600000 | 788.87 |
1454284800000 | 787.01 |
1454371200000 | 764.35 |
1454457600000 | 753.48 |
1454544000000 | 768.6799 |
1454630400000 | 751.3 |
1454889600000 | 717.47 |
1454976000000 | 704.86 |
1455062400000 | 730.97 |
1455148800000 | 698.3099 |
1455235200000 | 726.65 |
1455494400000 | 741.83 |
1455580800000 | 737.23 |
1455667200000 | 753.62 |
1455753600000 | 741.05 |
1455840000000 | 731.6799 |
1456099200000 | 752.87 |
1456185600000 | 738.5599 |
1456272000000 | 719.39 |
1456358400000 | 736.88 |
1456444800000 | 745.69 |
1456704000000 | 747.09 |
1456790400000 | 763.38 |
1456876800000 | 768.46 |
1456963200000 | 781.64 |
1457049600000 | 783.89 |
1457308800000 | 772.12 |
1457395200000 | 777.29 |
1457481600000 | 781.49 |
1457568000000 | 788 |
1457654400000 | 827.17 |
1457913600000 | 822.36 |
1458000000000 | 814.01 |
1458086400000 | 809.66 |
1458172800000 | 820.88 |
1458259200000 | 818.53 |
1458518400000 | 820.51 |
1458604800000 | 818.28 |
1458691200000 | 803.8 |
1458777600000 | 790.08 |
1459209600000 | 791.15 |
1459296000000 | 809.75 |
1459382400000 | 799.98 |
1459468800000 | 780.29 |
1459728000000 | 776.52 |
1459814400000 | 753.9 |
1459900800000 | 759.61 |
1459987200000 | 741.46 |
1460073600000 | 773.55 |
1460332800000 | 784.86 |
1460419200000 | 766.87 |
1460505600000 | 791.7 |
1460592000000 | 797.83 |
1460678400000 | 798.73 |
1460937600000 | 806.14 |
1461024000000 | 813.77 |
1461110400000 | 819.95 |
1461196800000 | 820.9 |
1461283200000 | 815.14 |
1461542400000 | 804.22 |
1461628800000 | 818.44 |
1461715200000 | 821.86 |
1461801600000 | 831.5599 |
1461888000000 | 824.8099 |
1462147200000 | 821.54 |
1462233600000 | 801.53 |
1462320000000 | 798.49 |
1462406400000 | 791.09 |
1462492800000 | 789.25 |
1462752000000 | 779.8 |
1462838400000 | 790.59 |
1462924800000 | 781.98 |
1463011200000 | 776.23 |
1463097600000 | 772.84 |
1463356800000 | 775.87 |
1463443200000 | 765.25 |
1463529600000 | 771.05 |
1463616000000 | 758.76 |
1463702400000 | 771.67 |
1463961600000 | 766.0599 |
1464048000000 | 788.37 |
1464134400000 | 799.72 |
1464220800000 | 803.16 |
1464307200000 | 797.75 |
1464566400000 | 802.07 |
1464652800000 | 790.21 |
1464739200000 | 783.29 |
1464825600000 | 779.53 |
1464912000000 | 779.9299 |
1465171200000 | 788.09 |
1465257600000 | 803.55 |
1465344000000 | 802.64 |
1465430400000 | 790.8 |
1465516800000 | 760.24 |
1465776000000 | 738.69 |
1465862400000 | 717.14 |
1465948800000 | 730.38 |
1466035200000 | 716.98 |
1466121600000 | 749.27 |
1466380800000 | 778.65 |
1466467200000 | 776.94 |
1466553600000 | 774.09 |
1466640000000 | 809.32 |
1466726400000 | 688.51 |
1466985600000 | 651.1 |
1467072000000 | 677.13 |
1467158400000 | 696.17 |
1467244800000 | 706.76 |
1467331200000 | 711 |
1467590400000 | 699.07 |
1467676800000 | 687.63 |
1467763200000 | 668.19 |
1467849600000 | 667.13 |
1467936000000 | 693.54 |
1468195200000 | 701.28 |
1468281600000 | 726.1799 |
1468368000000 | 718.48 |
1468454400000 | 731.72 |
1468540800000 | 728.7 |
1468800000000 | 729.4 |
1468886400000 | 721.46 |
1468972800000 | 725.26 |
1469059200000 | 726.87 |
1469145600000 | 724.08 |
1469404800000 | 720.6799 |
1469491200000 | 721.04 |
1469577600000 | 728.83 |
1469664000000 | 720.32 |
1469750400000 | 744.29 |
1470009600000 | 729 |
1470096000000 | 710.57 |
1470182400000 | 708.19 |
1470268800000 | 710.79 |
1470355200000 | 724.64 |
1470614400000 | 731.01 |
1470700800000 | 736.16 |
1470787200000 | 739.39 |
1470873600000 | 747.78 |
1470960000000 | 749.24 |
1471219200000 | 750.48 |
1471305600000 | 746.22 |
1471392000000 | 735.76 |
1471478400000 | 745.08 |
1471564800000 | 727.58 |
1471824000000 | 731.12 |
1471910400000 | 750.38 |
1471996800000 | 752.64 |
1472083200000 | 746.13 |
1472169600000 | 751.07 |
1472428800000 | 735.49 |
1472515200000 | 744.74 |
1472601600000 | 747.27 |
1472688000000 | 750.6799 |
1472774400000 | 758.98 |
1473033600000 | 757.8 |
1473120000000 | 757.47 |
1473206400000 | 767.91 |
1473292800000 | 775.16 |
1473379200000 | 762.05 |
1473638400000 | 748.3 |
1473724800000 | 736.12 |
1473811200000 | 734.3099 |
1473897600000 | 735.8099 |
1473984000000 | 712.12 |
1474243200000 | 725.91 |
1474329600000 | 716.8 |
1474416000000 | 721.84 |
1474502400000 | 740.85 |
1474588800000 | 731.05 |
1474848000000 | 721.44 |
1474934400000 | 714.2 |
1475020800000 | 717.38 |
1475107200000 | 723.9299 |
1475193600000 | 727.73 |
1475452800000 | 720.35 |
1475539200000 | 716.63 |
1475625600000 | 727.35 |
1475712000000 | 726.39 |
1475798400000 | 723.89 |
1476057600000 | 732.25 |
1476144000000 | 719.0599 |
1476230400000 | 718.16 |
1476316800000 | 709.45 |
1476403200000 | 721.42 |
1476662400000 | 724.02 |
1476748800000 | 739.03 |
1476835200000 | 741.72 |
1476921600000 | 742.91 |
1477008000000 | 740.29 |
1477267200000 | 747.86 |
1477353600000 | 743.88 |
1477440000000 | 751.25 |
1477526400000 | 758.55 |
1477612800000 | 756.09 |
1477872000000 | 750.08 |
1477958400000 | 744.54 |
1478044800000 | 729.44 |
1478131200000 | 725.52 |
1478217600000 | 724.5 |
1478476800000 | 738.23 |
1478563200000 | 742.15 |
1478649600000 | 735.58 |
1478736000000 | 732.53 |
1478822400000 | 732.9 |
1479081600000 | 717.92 |
1479168000000 | 717.1799 |
1479254400000 | 708.53 |
1479340800000 | 706.5599 |
1479427200000 | 688.08 |
1479686400000 | 695 |
1479772800000 | 702.99 |
1479859200000 | 699.83 |
1479945600000 | 699.9 |
1480032000000 | 703.77 |
1480291200000 | 689.47 |
1480377600000 | 706.34 |
1480464000000 | 722.59 |
1480550400000 | 730.07 |
1480636800000 | 733.9299 |
1480896000000 | 734.67 |
1480982400000 | 767.36 |
1481068800000 | 789.37 |
1481155200000 | 792 |
1481241600000 | 779.52 |
1481500800000 | 786.57 |
1481587200000 | 808.92 |
1481673600000 | 799.17 |
1481760000000 | 800.53 |
1481846400000 | 802.49 |
1482105600000 | 802.34 |
1482192000000 | 808.67 |
1482278400000 | 812.12 |
1482364800000 | 810.79 |
1482451200000 | 820.67 |
1482796800000 | 821.9 |
1482883200000 | 809.72 |
1482969600000 | 814.13 |
1483056000000 | 819.51 |
1483315200000 | 833.63 |
1483401600000 | 820.23 |
1483488000000 | 829.66 |
1483574400000 | 839.61 |
1483660800000 | 839.72 |
1483920000000 | 823.3 |
1484006400000 | 829.16 |
1484092800000 | 820.57 |
1484179200000 | 821.3 |
1484265600000 | 834.4 |
1484524800000 | 823.01 |
1484611200000 | 831.73 |
1484697600000 | 833.75 |
1484784000000 | 833.01 |
1484870400000 | 837.85 |
1485129600000 | 839.8 |
1485216000000 | 851.13 |
1485302400000 | 856.54 |
1485388800000 | 845.39 |
1485475200000 | 842.62 |
1485734400000 | 816.5 |
1485820800000 | 817.62 |
1485907200000 | 820.55 |
1485993600000 | 832.4 |
1486080000000 | 840.7 |
1486339200000 | 814.8 |
1486425600000 | 808.39 |
1486512000000 | 814.78 |
1486598400000 | 818.24 |
1486684800000 | 810.53 |
1486944000000 | 818.98 |
1487030400000 | 821.23 |
1487116800000 | 815.78 |
1487203200000 | 824.55 |
1487289600000 | 817.86 |
1487548800000 | 815.45 |
1487635200000 | 811.28 |
1487721600000 | 806.5 |
1487808000000 | 807.14 |
1487894400000 | 796.12 |
1488153600000 | 811.6 |
1488240000000 | 811.87 |
1488326400000 | 824.58 |
1488412800000 | 823.9 |
1488499200000 | 837.1 |
1488758400000 | 828.78 |
1488844800000 | 828.24 |
1488931200000 | 828.1 |
1489017600000 | 834 |
1489104000000 | 844.36 |
1489363200000 | 847.46 |
1489449600000 | 837.99 |
1489536000000 | 848.87 |
1489622400000 | 871.63 |
1489708800000 | 871.71 |
1489968000000 | 867.51 |
1490054400000 | 868.97 |
1490140800000 | 869.91 |
1490227200000 | 878.27 |
1490313600000 | 881.69 |
1490572800000 | 885.06 |
1490659200000 | 893.14 |
1490745600000 | 881.24 |
1490832000000 | 884.16 |
1490918400000 | 885.89 |
1491177600000 | 869.9 |
1491264000000 | 870.78 |
1491350400000 | 871.18 |
1491436800000 | 872.5 |
1491523200000 | 869.67 |
1491782400000 | 863.09 |
1491868800000 | 860.62 |
1491955200000 | 855.46 |
1492041600000 | 845.93 |
1492473600000 | 837.09 |
1492560000000 | 855.36 |
1492646400000 | 860.29 |
1492732800000 | 850.35 |
1492992000000 | 909.86 |
1493078400000 | 920.88 |
1493164800000 | 918.24 |
1493251200000 | 905.82 |
1493337600000 | 909 |
1493596800000 | 911.33 |
1493683200000 | 915.11 |
1493769600000 | 917.31 |
1493856000000 | 939.19 |
1493942400000 | 957.2 |
1494201600000 | 950.51 |
1494288000000 | 948.44 |
1494374400000 | 948.57 |
1494460800000 | 944.85 |
1494547200000 | 953.41 |
1494806400000 | 964.39 |
1494892800000 | 977.83 |
1494979200000 | 960.76 |
1495065600000 | 959.4 |
1495152000000 | 977.33 |
1495411200000 | 985.33 |
1495497600000 | 987.99 |
1495584000000 | 982.41 |
1495670400000 | 982.2 |
1495756800000 | 976.22 |
1496016000000 | 956.29 |
1496102400000 | 957.36 |
1496188800000 | 959.9 |
1496275200000 | 968.05 |
1496361600000 | 972.08 |
1496620800000 | 961.17 |
1496707200000 | 964.24 |
1496793600000 | 964.45 |
1496880000000 | 974.78 |
1496966400000 | 976.84 |
1497225600000 | 967.24 |
1497312000000 | 976.57 |
1497398400000 | 976.76 |
1497484800000 | 960.27 |
1497571200000 | 969.04 |
1497830400000 | 970.87 |
1497916800000 | 957.2 |
1498003200000 | 970.88 |
1498089600000 | 965.63 |
1498176000000 | 964.89 |
1498435200000 | 971.82 |
1498521600000 | 969.35 |
1498608000000 | 987.03 |
1498694400000 | 977.59 |
1498780800000 | 970.09 |
1499040000000 | 987.64 |
1499126400000 | 986.38 |
1499212800000 | 980.62 |
1499299200000 | 994 |
1499385600000 | 989.49 |
1499644800000 | 997.28 |
1499731200000 | 996.88 |
1499817600000 | 1012.13 |
1499904000000 | 1015.54 |
1499990400000 | 1018.47 |
1500249600000 | 1020.61 |
1500336000000 | 1024.27 |
1500422400000 | 1026.15 |
1500508800000 | 1033.53 |
1500595200000 | 1023.68 |
1500854400000 | 1030.69 |
1500940800000 | 1039.64 |
1501027200000 | 1043.02 |
1501113600000 | 1047.51 |
1501200000000 | 1043.94 |
1501459200000 | 1049.6 |
1501545600000 | 1057.97 |
1501632000000 | 1060.57 |
1501718400000 | 1072.76 |
1501804800000 | 1068.21 |
1502064000000 | 1076.81 |
1502150400000 | 1072.27 |
1502236800000 | 1062.95 |
1502323200000 | 1055.94 |
1502409600000 | 1043.35 |
1502668800000 | 1060.79 |
1502755200000 | 1054.94 |
1502841600000 | 1065.98 |
1502928000000 | 1059.65 |
1503014400000 | 1061.64 |
1503273600000 | 1065.16 |
1503360000000 | 1059.99 |
1503446400000 | 1060.33 |
1503532800000 | 1064.1099 |
1503619200000 | 1071.1199 |
1503878400000 | 1077.8699 |
1503964800000 | 1068.79 |
1504051200000 | 1063.42 |
1504137600000 | 1069.42 |
1504224000000 | 1077.99 |
1504483200000 | 1078.89 |
1504569600000 | 1077.13 |
1504656000000 | 1082.44 |
1504742400000 | 1082.97 |
1504828800000 | 1087.41 |
1505088000000 | 1101.1199 |
1505174400000 | 1102.8599 |
1505260800000 | 1099.04 |
1505347200000 | 1097.94 |
1505433600000 | 1104.25 |
1505692800000 | 1114.94 |
1505779200000 | 1120.66 |
1505865600000 | 1119.04 |
1505952000000 | 1117.6199 |
1506038400000 | 1124.72 |
1506297600000 | 1106.6199 |
1506384000000 | 1098.34 |
1506470400000 | 1104.39 |
1506556800000 | 1107.13 |
1506643200000 | 1116.68 |
1506902400000 | 1114.65 |
1506988800000 | 1115.85 |
1507075200000 | 1101.9 |
1507161600000 | 1103.29 |
1507248000000 | 1097.22 |
1507507200000 | 1102.1 |
1507593600000 | 1101.09 |
1507680000000 | 1113.32 |
1507766400000 | 1106.06 |
1507852800000 | 1105.71 |
1508112000000 | 1102.21 |
1508198400000 | 1093.8599 |
1508284800000 | 1097.56 |
1508371200000 | 1093.19 |
1508457600000 | 1097.24 |
1508716800000 | 1095.3599 |
1508803200000 | 1109.7 |
1508889600000 | 1104.75 |
1508976000000 | 1114.24 |
1509062400000 | 1096.89 |
1509321600000 | 1106.67 |
1509408000000 | 1111.65 |
1509494400000 | 1119.45 |
1509580800000 | 1128.4 |
1509667200000 | 1122.38 |
1509926400000 | 1118.63 |
1510012800000 | 1115.27 |
1510099200000 | 1109.51 |
1510185600000 | 1102.79 |
1510272000000 | 1101.8599 |
1510531200000 | 1096.1199 |
1510617600000 | 1096.3699 |
1510704000000 | 1093.06 |
1510790400000 | 1093.06 |
1510876800000 | 1088.3 |
1511136000000 | 1092.4 |
1511222400000 | 1097.67 |
1511308800000 | 1102.85 |
1511395200000 | 1111.95 |
1511481600000 | 1120.8 |
1511740800000 | 1106.42 |
1511827200000 | 1105.96 |
1511913600000 | 1104.01 |
1512000000000 | 1112.88 |
1512086400000 | 1094.09 |
1512345600000 | 1105.45 |
1512432000000 | 1105.7 |
1512518400000 | 1096.39 |
1512604800000 | 1103.6099 |
1512691200000 | 1114.83 |
1512950400000 | 1115.8599 |
1513036800000 | 1111.56 |
1513123200000 | 1100.72 |
1513209600000 | 1092.74 |
1513296000000 | 1086.22 |
1513555200000 | 1105.46 |
1513641600000 | 1100.48 |
1513728000000 | 1098.58 |
1513814400000 | 1103.05 |
1513900800000 | 1099.32 |
1514332800000 | 1103.98 |
1514419200000 | 1103.59 |
1514505600000 | 1096.23 |
1514851200000 | 1099.72 |
1514937600000 | 1102.17 |
1515024000000 | 1138.63 |
1515110400000 | 1149.18 |
1515369600000 | 1148.78 |
1515456000000 | 1152.6 |
1515542400000 | 1165.23 |
1515628800000 | 1179.6 |
1515715200000 | 1195.96 |
1515974400000 | 1212.93 |
1516060800000 | 1205.75 |
1516147200000 | 1207.3699 |
1516233600000 | 1213.44 |
1516320000000 | 1218.99 |
1516579200000 | 1230.42 |
1516665600000 | 1230.84 |
1516752000000 | 1227.07 |
1516838400000 | 1243.33 |
1516924800000 | 1244.05 |
1517184000000 | 1234.3 |
1517270400000 | 1222.93 |
1517356800000 | 1228.63 |
1517443200000 | 1233.63 |
1517529600000 | 1212.6099 |
1517788800000 | 1189.21 |
1517875200000 | 1156.6199 |
1517961600000 | 1186.07 |
1518048000000 | 1154.51 |
1518134400000 | 1137.84 |
1518393600000 | 1150.57 |
1518480000000 | 1142.46 |
1518566400000 | 1168 |
1518652800000 | 1178.14 |
1518739200000 | 1191.85 |
1518998400000 | 1174.51 |
1519084800000 | 1176.6099 |
1519171200000 | 1174.38 |
1519257600000 | 1163.6 |
1519344000000 | 1172.17 |
1519603200000 | 1173.26 |
1519689600000 | 1168.14 |
1519776000000 | 1158.49 |
1519862400000 | 1148.76 |
1519948800000 | 1131.6199 |
1520208000000 | 1129.75 |
1520294400000 | 1158.18 |
1520380800000 | 1171.8599 |
1520467200000 | 1178.33 |
1520553600000 | 1180.42 |
1520812800000 | 1180.85 |
1520899200000 | 1183.3699 |
1520985600000 | 1167.43 |
1521072000000 | 1178 |
1521158400000 | 1180.15 |
1521417600000 | 1172.44 |
1521504000000 | 1175.58 |
1521590400000 | 1177.52 |
1521676800000 | 1157.56 |
1521763200000 | 1154.15 |
1522022400000 | 1147.73 |
1522108800000 | 1154.7 |
1522195200000 | 1155.29 |
1522281600000 | 1154.31 |
1522713600000 | 1157.25 |
1522800000000 | 1155.18 |
1522886400000 | 1177.42 |
1522972800000 | 1178.57 |
1523232000000 | 1190 |
1523318400000 | 1201.64 |
1523404800000 | 1195.32 |
1523491200000 | 1205.45 |
1523577600000 | 1207.21 |
1523836800000 | 1210.41 |
1523923200000 | 1225.65 |
1524009600000 | 1234.65 |
1524096000000 | 1234.76 |
1524182400000 | 1227.85 |
1524441600000 | 1234.52 |
1524528000000 | 1236.1 |
1524614400000 | 1217.93 |
1524700800000 | 1224.66 |
1524787200000 | 1216.56 |
1525046400000 | 1216.24 |
1525132800000 | 1206.93 |
1525219200000 | 1220.04 |
1525305600000 | 1210.3599 |
1525392000000 | 1224.31 |
1525651200000 | 1234.83 |
1525737600000 | 1208.63 |
1525824000000 | 1213.25 |
1525910400000 | 1203.89 |
1525996800000 | 1217.67 |
1526256000000 | 1222.53 |
1526342400000 | 1214.32 |
1526428800000 | 1178.89 |
1526515200000 | 1183.18 |
1526601600000 | 1165.21 |
1526860800000 | 1166.33 |
1526947200000 | 1174.24 |
1527033600000 | 1151.68 |
1527120000000 | 1144.42 |
1527206400000 | 1121.04 |
1527465600000 | 1095.65 |
1527552000000 | 1063.01 |
1527638400000 | 1089.15 |
1527724800000 | 1094.33 |
1527811200000 | 1106.93 |
1528070400000 | 1104.06 |
1528156800000 | 1089.49 |
1528243200000 | 1102.95 |
1528329600000 | 1106.03 |
1528416000000 | 1079.42 |
1528675200000 | 1118.65 |
1528761600000 | 1117.27 |
1528848000000 | 1121.1 |
1528934400000 | 1124.52 |
1529020800000 | 1106.04 |
1529280000000 | 1103.03 |
1529366400000 | 1096.43 |
1529452800000 | 1098.57 |
1529539200000 | 1078.58 |
1529625600000 | 1090.72 |
1529884800000 | 1067.14 |
1529971200000 | 1068.79 |
1530057600000 | 1069.94 |
1530144000000 | 1059.92 |
1530230400000 | 1079.18 |
1530489600000 | 1063.32 |
1530576000000 | 1084.17 |
1530662400000 | 1079.1199 |
1530748800000 | 1098.02 |
1530835200000 | 1102.76 |
1531094400000 | 1108.43 |
1531180800000 | 1105.76 |
1531267200000 | 1087.3699 |
1531353600000 | 1088.01 |
1531440000000 | 1092.4 |
1531699200000 | 1092.26 |
1531785600000 | 1097.47 |
1531872000000 | 1093.68 |
1531958400000 | 1086.44 |
1532044800000 | 1089.9 |
1532304000000 | 1082.18 |
1532390400000 | 1097.7 |
1532476800000 | 1073.6 |
1532563200000 | 1089.72 |
1532649600000 | 1094.32 |
1532908800000 | 1099.52 |
1532995200000 | 1112.41 |
1533081600000 | 1086.34 |
1533168000000 | 1064.59 |
1533254400000 | 1072.55 |
1533513600000 | 1067.57 |
1533600000000 | 1083.39 |
1533686400000 | 1082.56 |
1533772800000 | 1071.33 |
1533859200000 | 1031 |
1534118400000 | 1022.22 |
1534204800000 | 1013.6 |
1534291200000 | 1008.25 |
1534377600000 | 994.13 |
1534464000000 | 991.34 |
1534723200000 | 996.81 |
1534809600000 | 1019.68 |
1534896000000 | 1022.24 |
1534982400000 | 1015.46 |
1535068800000 | 1027.55 |
1535328000000 | 1035.18 |
1535414400000 | 1031.39 |
1535500800000 | 1036.58 |
1535587200000 | 1019.81 |
1535673600000 | 1006.57 |
1535932800000 | 1012.07 |
1536019200000 | 1013.8 |
1536105600000 | 1016.65 |
1536192000000 | 1014.98 |
1536278400000 | 1006.55 |
1536537600000 | 1031.28 |
1536624000000 | 1025.97 |
1536710400000 | 1034.64 |
1536796800000 | 1034.65 |
1536883200000 | 1034.99 |
1537142400000 | 1047.83 |
1537228800000 | 1055.71 |
1537315200000 | 1055.82 |
1537401600000 | 1070.13 |
1537488000000 | 1078.73 |
1537747200000 | 1073.81 |
1537833600000 | 1088.97 |
1537920000000 | 1084.04 |
1538006400000 | 1071.08 |
1538092800000 | 1027.57 |
1538352000000 | 1021.53 |
1538438400000 | 1017.86 |
1538524800000 | 1023.95 |
1538611200000 | 1015.68 |
1538697600000 | 1001.62 |
1538956800000 | 975.5 |
1539043200000 | 984.94 |
1539129600000 | 971.13 |
1539216000000 | 956.94 |
1539302400000 | 951.63 |
1539561600000 | 954.56 |
1539648000000 | 977.49 |
1539734400000 | 959.87 |
1539820800000 | 939.67 |
1539907200000 | 939.38 |
1540166400000 | 932.48 |
1540252800000 | 924.03 |
1540339200000 | 903.5 |
1540425600000 | 917.71 |
1540512000000 | 910.79 |
1540771200000 | 928.63 |
1540857600000 | 923.75 |
1540944000000 | 923.99 |
1541030400000 | 936.91 |
1541116800000 | 945.83 |
1541376000000 | 941.81 |
1541462400000 | 941.93 |
1541548800000 | 958.62 |
1541635200000 | 948.94 |
1541721600000 | 932.63 |
1541980800000 | 913.83 |
1542067200000 | 926.45 |
1542153600000 | 922.67 |
1542240000000 | 914.31 |
1542326400000 | 919.15 |
1542585600000 | 921.87 |
1542672000000 | 900.91 |
1542758400000 | 911.58 |
1542844800000 | 906.28 |
1542931200000 | 907.19 |
1543190400000 | 931.64 |
1543276800000 | 922.78 |
1543363200000 | 919.17 |
1543449600000 | 932.74 |
1543536000000 | 928.69 |
1543795200000 | 952.1 |
1543881600000 | 938.81 |
1543968000000 | 935.21 |
1544054400000 | 906.77 |
1544140800000 | 911.16 |
1544400000000 | 893.32 |
1544486400000 | 899.48 |
1544572800000 | 919.88 |
1544659200000 | 923.11 |
1544745600000 | 912.05 |
1545004800000 | 905.85 |
1545091200000 | 906.37 |
1545177600000 | 925.01 |
1545264000000 | 905.31 |
1545350400000 | 895.46 |
1545609600000 | 895.46 |
1545868800000 | 877.39 |
1545955200000 | 893.04 |
1546214400000 | 892.81 |
1546387200000 | 887.09 |
1546473600000 | 881.58 |
1546560000000 | 913.83 |
1546819200000 | 924.97 |
1546905600000 | 927.25 |
1546992000000 | 943.25 |
1547078400000 | 950.16 |
1547164800000 | 947.48 |
1547424000000 | 940.64 |
1547510400000 | 938.72 |
1547596800000 | 952.51 |
1547683200000 | 950.44 |
1547769600000 | 960.28 |
1548028800000 | 961.09 |
1548115200000 | 949.32 |
1548201600000 | 949.68 |
1548288000000 | 957.64 |
1548374400000 | 974.09 |
1548633600000 | 965.97 |
1548720000000 | 968.44 |
1548806400000 | 973.74 |
1548892800000 | 977.89 |
1548979200000 | 971.48 |
1549238400000 | 968.67 |
1549324800000 | 978.76 |
1549411200000 | 985.01 |
1549497600000 | 954.7 |
1549584000000 | 946.28 |
1549843200000 | 952.31 |
1549929600000 | 964.89 |
1550016000000 | 973.55 |
1550102400000 | 964.39 |
1550188800000 | 981.54 |
1550448000000 | 991.2 |
1550534400000 | 989.02 |
1550620800000 | 994.22 |
1550707200000 | 988.35 |
1550793600000 | 990.92 |
1551052800000 | 1001.07 |
1551139200000 | 1001.74 |
1551225600000 | 1005.25 |
1551312000000 | 1012.93 |
1551398400000 | 1016.27 |
1551657600000 | 1010.98 |
1551744000000 | 1010.66 |
1551830400000 | 1018.05 |
1551916800000 | 1000.78 |
1552003200000 | 990.17 |
1552262400000 | 997.71 |
1552348800000 | 1000.38 |
1552435200000 | 1007.94 |
1552521600000 | 1013.85 |
1552608000000 | 1025.21 |
1552867200000 | 1034.91 |
1552953600000 | 1046.3599 |
1553040000000 | 1040.5 |
1553126400000 | 1043.71 |
1553212800000 | 1021.15 |
1553472000000 | 1023.65 |
1553558400000 | 1023.19 |
1553644800000 | 1023.66 |
1553731200000 | 1016.36 |
1553817600000 | 1026.34 |
1554076800000 | 1038.97 |
1554163200000 | 1035.57 |
1554249600000 | 1051.45 |
1554336000000 | 1047.95 |
1554422400000 | 1051 |
1554681600000 | 1055.44 |
1554768000000 | 1050.76 |
1554854400000 | 1047.99 |
1554940800000 | 1050.45 |
1555027200000 | 1064.49 |
1555286400000 | 1065.67 |
1555372800000 | 1068.93 |
1555459200000 | 1073.28 |
1555545600000 | 1065.08 |
1555977600000 | 1063.39 |
1556064000000 | 1055.63 |
1556150400000 | 1048.69 |
1556236800000 | 1051.3 |
1556496000000 | 1053.95 |
1556582400000 | 1061.13 |
1556668800000 | 1064.3 |
1556755200000 | 1051.41 |
1556841600000 | 1055.1199 |
1557100800000 | 1037.32 |
1557187200000 | 1026.22 |
1557273600000 | 1026.6099 |
1557360000000 | 1009.68 |
1557446400000 | 1013.75 |
1557705600000 | 998.09 |
1557792000000 | 1010 |
1557878400000 | 1007.83 |
1557964800000 | 1018.59 |
1558051200000 | 1014.59 |
1558310400000 | 1005.71 |
1558396800000 | 1015.71 |
1558483200000 | 1006.69 |
1558569600000 | 984.43 |
1558656000000 | 1000.99 |
1558915200000 | 1001.22 |
1559001600000 | 994.28 |
1559088000000 | 979.4 |
1559174400000 | 975.55 |
1559260800000 | 968.73 |
1559520000000 | 976.82 |
1559606400000 | 997.45 |
1559692800000 | 995.4 |
1559779200000 | 998.53 |
1559865600000 | 1012.75 |
1560124800000 | 1018.4 |
1560211200000 | 1025.91 |
1560297600000 | 1018.53 |
1560384000000 | 1021.88 |
1560470400000 | 1015.61 |
1560729600000 | 1017.42 |
1560816000000 | 1039.75 |
1560902400000 | 1047.7 |
1560988800000 | 1061.8 |
1561075200000 | 1065.46 |
1561334400000 | 1069.81 |
1561420800000 | 1061.46 |
1561507200000 | 1058.41 |
1561593600000 | 1061.75 |
1561680000000 | 1069.73 |
1561939200000 | 1064.98 |
1562025600000 | 1068.29 |
1562112000000 | 1093.42 |
1562198400000 | 1105.31 |
1562284800000 | 1092.01 |
1562544000000 | 1090.06 |
1562630400000 | 1084.43 |
1562716800000 | 1096.79 |
1562803200000 | 1102.19 |
1562889600000 | 1103.3 |
1563148800000 | 1103.27 |
1563235200000 | 1102 |
1563321600000 | 1095.53 |
1563408000000 | 1094.88 |
1563494400000 | 1075.05 |
1563753600000 | 1081.95 |
1563840000000 | 1088.24 |
1563926400000 | 1094.53 |
1564012800000 | 1086.4 |
1564099200000 | 1080.41 |
1564358400000 | 1073.26 |
1564444800000 | 1050.83 |
1564531200000 | 1055.66 |
1564617600000 | 1057.5 |
1564704000000 | 1032.68 |
1564963200000 | 1026.7 |
1565049600000 | 1018.8 |
1565136000000 | 1014.65 |
1565222400000 | 1029.63 |
1565308800000 | 1005.22 |
1565568000000 | 1003 |
1565654400000 | 1014.81 |
1565740800000 | 983.97 |
1565827200000 | 980.31 |
1565913600000 | 992.33 |
1566172800000 | 1011.32 |
1566259200000 | 999.69 |
1566345600000 | 1017.83 |
1566432000000 | 1014.95 |
1566518400000 | 999.22 |
1566777600000 | 1009.72 |
1566864000000 | 1022.71 |
1566950400000 | 1021.59 |
1567036800000 | 1041.04 |
1567123200000 | 1033.34 |
1567382400000 | 1034.8 |
1567468800000 | 1031.55 |
1567555200000 | 1055.78 |
1567641600000 | 1072.06 |
1567728000000 | 1073.17 |
1567987200000 | 1078.02 |
1568073600000 | 1070.02 |
1568160000000 | 1068.03 |
1568246400000 | 1079.02 |
1568332800000 | 1090.44 |
1568592000000 | 1070.9 |
1568678400000 | 1066.17 |
1568764800000 | 1071.73 |
1568851200000 | 1081.74 |
1568937600000 | 1077.01 |
1569196800000 | 1065.89 |
1569283200000 | 1063.45 |
1569369600000 | 1054.88 |
1569456000000 | 1060.1199 |
1569542400000 | 1065.72 |
1569801600000 | 1064.82 |
1569888000000 | 1056.39 |
1569974400000 | 1027.23 |
1570060800000 | 1031.5 |
1570147200000 | 1039.83 |
1570406400000 | 1048.8699 |
1570492800000 | 1033.01 |
1570579200000 | 1041.5 |
1570665600000 | 1058.22 |
1570752000000 | 1083.26 |
1571011200000 | 1078.07 |
1571097600000 | 1093.39 |
1571184000000 | 1099.19 |
1571270400000 | 1102.76 |
1571356800000 | 1101.1099 |
1571616000000 | 1111.54 |
1571702400000 | 1109.18 |
1571788800000 | 1101.45 |
1571875200000 | 1109.3699 |
1571961600000 | 1113.1 |
1572220800000 | 1118.25 |
1572307200000 | 1119.1099 |
1572393600000 | 1118.88 |
1572480000000 | 1126.1199 |
1572566400000 | 1141.65 |
1572825600000 | 1161.69 |
1572912000000 | 1156 |
1572998400000 | 1156.06 |
1573084800000 | 1163.49 |
1573171200000 | 1161.82 |
1573430400000 | 1160.31 |
1573516800000 | 1172.57 |
1573603200000 | 1160.34 |
1573689600000 | 1154.14 |
1573776000000 | 1164.85 |
1574035200000 | 1162.28 |
1574121600000 | 1155.3599 |
1574208000000 | 1153.78 |
1574294400000 | 1149.94 |
1574380800000 | 1144.85 |
1574640000000 | 1153.95 |
1574726400000 | 1158.04 |
1574812800000 | 1152.69 |
1574899200000 | 1146.15 |
1574985600000 | 1144.01 |
1575244800000 | 1124.46 |
1575331200000 | 1124.92 |
1575417600000 | 1140.6099 |
1575504000000 | 1138.09 |
1575590400000 | 1145.32 |
1575849600000 | 1137.65 |
1575936000000 | 1147.93 |
1576022400000 | 1148.21 |
1576108800000 | 1164.58 |
1576195200000 | 1164.16 |
1576454400000 | 1173.8699 |
1576540800000 | 1180.65 |
1576627200000 | 1177.98 |
1576713600000 | 1181.01 |
1576800000000 | 1191.3699 |
1577059200000 | 1185.91 |
1577145600000 | 1186.18 |
1577404800000 | 1186.49 |
1577664000000 | 1176.88 |
1577750400000 | 1179.14 |
1577923200000 | 1193.04 |
1578009600000 | 1182.57 |
1578268800000 | 1178.89 |
1578355200000 | 1181.3 |
1578441600000 | 1184.3599 |
1578528000000 | 1190.41 |
1578614400000 | 1191.58 |
1578873600000 | 1187.45 |
1578960000000 | 1188.3599 |
1579046400000 | 1180.88 |
1579132800000 | 1187.42 |
1579219200000 | 1191.24 |
1579478400000 | 1186.93 |
1579564800000 | 1179.09 |
1579651200000 | 1169.97 |
1579737600000 | 1166.73 |
1579824000000 | 1177.75 |
1580083200000 | 1145.44 |
1580169600000 | 1174.46 |
1580256000000 | 1180.08 |
1580342400000 | 1163.74 |
1580428800000 | 1143.54 |
1580688000000 | 1151.57 |
1580774400000 | 1169.6 |
1580860800000 | 1186.23 |
1580947200000 | 1196.57 |
1581033600000 | 1193.24 |
1581292800000 | 1189.71 |
1581379200000 | 1197.72 |
1581465600000 | 1204.95 |
1581552000000 | 1199.95 |
1581638400000 | 1196.39 |
1581897600000 | 1205.14 |
1581984000000 | 1203.99 |
1582070400000 | 1213.18 |
1582156800000 | 1195.68 |
1582243200000 | 1184.17 |
1582502400000 | 1121.7 |
1582588800000 | 1108.42 |
1582675200000 | 1123.3 |
1582761600000 | 1104.46 |
1582848000000 | 1065.23 |
1583107200000 | 1062.41 |
1583193600000 | 1070.1099 |
1583280000000 | 1073.14 |
1583366400000 | 1060.23 |
1583452800000 | 1031.45 |
1583712000000 | 923.19 |
1583798400000 | 892.2 |
1583884800000 | 891.18 |
1583971200000 | 731.9299 |
1584057600000 | 778.66 |
1584316800000 | 732.09 |
1584403200000 | 736.23 |
1584489600000 | 711.65 |
1584576000000 | 719.36 |
1584662400000 | 734.6 |
1584921600000 | 725.29 |
1585008000000 | 800.57 |
1585094400000 | 820.25 |
1585180800000 | 840.75 |
1585267200000 | 815.85 |
1585526400000 | 811.86 |
1585612800000 | 819.38 |
1585699200000 | 792.45 |
1585785600000 | 801.32 |
1585872000000 | 772.63 |
1586131200000 | 805.04 |
1586217600000 | 830.58 |
1586304000000 | 829.36 |
1586390400000 | 845.41 |
1586822400000 | 842.98 |
1586908800000 | 795.4299 |
1586995200000 | 792.48 |
1587081600000 | 812.14 |
1587340800000 | 811.3099 |
1587427200000 | 778.48 |
1587513600000 | 793.47 |
1587600000000 | 809.59 |
1587686400000 | 799.39 |
1587945600000 | 825.79 |
1588032000000 | 841.05 |
1588118400000 | 862.78 |
1588204800000 | 849.77 |
1588291200000 | 854.07 |
1588550400000 | 813.14 |
1588636800000 | 826.07 |
1588723200000 | 810.1 |
1588809600000 | 811.55 |
1588896000000 | 828.72 |
1589155200000 | 820.71 |
1589241600000 | 833.24 |
1589328000000 | 809.9299 |
1589414400000 | 792.73 |
1589500800000 | 792.05 |
1589760000000 | 830.78 |
1589846400000 | 820.71 |
1589932800000 | 829.71 |
1590019200000 | 816.66 |
1590105600000 | 822.84 |
1590364800000 | 835.82 |
1590451200000 | 859.29 |
1590537600000 | 864.09 |
1590624000000 | 889.57 |
1590710400000 | 883.67 |
1590969600000 | 904.03 |
1591056000000 | 930.39 |
1591142400000 | 970.43 |
1591228800000 | 978.61 |
1591315200000 | 1008.21 |
1591574400000 | 1009.75 |
1591660800000 | 998.66 |
1591747200000 | 988.25 |
1591833600000 | 938.81 |
1591920000000 | 931.54 |
1592179200000 | 936.05 |
1592265600000 | 967.29 |
1592352000000 | 962.84 |
1592438400000 | 958.22 |
1592524800000 | 961.75 |
1592784000000 | 961.13 |
1592870400000 | 986.7 |
1592956800000 | 947.28 |
1593043200000 | 945.41 |
1593129600000 | 938.75 |
1593388800000 | 959.2 |
1593475200000 | 955.76 |
1593561600000 | 953.3 |
1593648000000 | 979.39 |
1593734400000 | 972.24 |
1593993600000 | 995.23 |
1594080000000 | 990.62 |
1594166400000 | 986.34 |
1594252800000 | 963.65 |
1594339200000 | 980.65 |
1594598400000 | 996.73 |
1594684800000 | 993.64 |
1594771200000 | 1016.95 |
1594857600000 | 1020.38 |
1594944000000 | 1020.82 |
1595203200000 | 1034.02 |
1595289600000 | 1045.13 |
1595376000000 | 1048.81 |
1595462400000 | 1040.8599 |
1595548800000 | 1025.91 |
1595808000000 | 1037.49 |
1595894400000 | 1023.66 |
1595980800000 | 1023.29 |
1596067200000 | 990.07 |
1596153600000 | 981.13 |
1596412800000 | 990.36 |
1596499200000 | 1007.98 |
1596585600000 | 1026.68 |
1596672000000 | 1008.58 |
1596758400000 | 1003.96 |
1597017600000 | 1009.39 |
1597104000000 | 1041.1199 |
1597190400000 | 1056.64 |
1597276800000 | 1049.79 |
1597363200000 | 1037.95 |
1597622400000 | 1036.42 |
1597708800000 | 1036.28 |
1597795200000 | 1045.17 |
1597881600000 | 1024.4 |
1597968000000 | 1015.51 |
1598227200000 | 1041.6199 |
1598313600000 | 1038.13 |
1598400000000 | 1044.29 |
1598486400000 | 1027.94 |
1598572800000 | 1038.84 |
1598832000000 | 1030.52 |
1598918400000 | 1028.28 |
1599004800000 | 1031.13 |
1599091200000 | 1015.58 |
1599177600000 | 1004.73 |
1599436800000 | 1023.24 |
1599523200000 | 1000.26 |
1599609600000 | 1021.34 |
1599696000000 | 1028.21 |
1599782400000 | 1023.08 |
1600041600000 | 1026.06 |
1600128000000 | 1033.1 |
1600214400000 | 1031.03 |
1600300800000 | 1016.66 |
1600387200000 | 1004.9 |
1600646400000 | 957.57 |
1600732800000 | 960.09 |
1600819200000 | 958.56 |
1600905600000 | 955.37 |
1600992000000 | 942.02 |
1601251200000 | 967.3 |
1601337600000 | 968.89 |
1601424000000 | 967.28 |
1601510400000 | 971.2 |
1601596800000 | 968.19 |
1601856000000 | 986.26 |
1601942400000 | 995.49 |
1602028800000 | 991.49 |
1602115200000 | 998.98 |
1602201600000 | 1005.12 |
1602460800000 | 1010.1 |
1602547200000 | 996.33 |
1602633600000 | 999.65 |
1602720000000 | 967.43 |
1602806400000 | 986.94 |
1603065600000 | 992.32 |
1603152000000 | 1000.18 |
1603238400000 | 982.06 |
1603324800000 | 978.79 |
1603411200000 | 990.75 |
1603670400000 | 970.7 |
1603756800000 | 955.68 |
1603843200000 | 911.64 |
1603929600000 | 905.31 |
1604016000000 | 906.88 |
1604275200000 | 930.28 |
1604361600000 | 969.1 |
1604448000000 | 985.7 |
1604534400000 | 1013.66 |
1604620800000 | 1014.3 |
1604880000000 | 1071.27 |
1604966400000 | 1075.04 |
1605052800000 | 1075.73 |
1605139200000 | 1070.8 |
1605225600000 | 1076.92 |
1605484800000 | 1099.66 |
1605571200000 | 1110.34 |
1605657600000 | 1121.65 |
1605744000000 | 1113.91 |
1605830400000 | 1124.58 |
1606089600000 | 1123.8599 |
1606176000000 | 1154.17 |
1606262400000 | 1164.16 |
1606348800000 | 1158.44 |
1606435200000 | 1170.85 |
1606694400000 | 1155.98 |
1606780800000 | 1165.9 |
1606867200000 | 1163.91 |
1606953600000 | 1174.98 |
1607040000000 | 1183.77 |
1607299200000 | 1179.32 |
1607385600000 | 1174.96 |
1607472000000 | 1166.9 |
1607558400000 | 1168.04 |
1607644800000 | 1155.25 |
1607904000000 | 1158.9 |
1607990400000 | 1175.82 |
1608076800000 | 1180.26 |
1608163200000 | 1186.34 |
1608249600000 | 1184.19 |
1608508800000 | 1151.94 |
1608595200000 | 1172.28 |
1608681600000 | 1189.65 |
1608768000000 | 1189.3599 |
1609113600000 | 1200.84 |
1609200000000 | 1202.01 |
1609286400000 | 1206.1 |
1609372800000 | 1199.73 |
1609718400000 | 1206.82 |
1609804800000 | 1201.54 |
1609891200000 | 1228.17 |
1609977600000 | 1227.74 |
1610064000000 | 1229.71 |
1610323200000 | 1215.01 |
1610409600000 | 1212.07 |
1610496000000 | 1216.02 |
1610582400000 | 1208.69 |
1610668800000 | 1188.32 |
1610928000000 | 1200.1199 |
1611014400000 | 1202.49 |
1611100800000 | 1213.41 |
1611187200000 | 1206.59 |
1611273600000 | 1189.98 |
1611532800000 | 1163.8 |
1611619200000 | 1180.93 |
1611705600000 | 1154.98 |
1611792000000 | 1172.8599 |
1611878400000 | 1157.47 |
1612137600000 | 1166 |
1612224000000 | 1174.51 |
1612310400000 | 1194.27 |
1612396800000 | 1212.18 |
1612483200000 | 1226.02 |
1612742400000 | 1246.06 |
1612828800000 | 1245.07 |
1612915200000 | 1245.34 |
1613001600000 | 1245.63 |
1613088000000 | 1249.75 |
1613347200000 | 1261.72 |
1613433600000 | 1252.78 |
1613520000000 | 1229.71 |
1613606400000 | 1220.75 |
1613692800000 | 1240 |
1613952000000 | 1233.7 |
1614038400000 | 1235.08 |
1614124800000 | 1240.75 |
1614211200000 | 1248.13 |
1614297600000 | 1228.22 |
1614556800000 | 1240.8 |
1614643200000 | 1231.66 |
1614729600000 | 1234.28 |
1614816000000 | 1229.21 |
1614902400000 | 1208.46 |
1615161600000 | 1242.67 |
1615248000000 | 1252.16 |
1615334400000 | 1256.48 |
1615420800000 | 1275.46 |
1615507200000 | 1274.74 |
1615766400000 | 1274.57 |
1615852800000 | 1277.2 |
1615939200000 | 1280.24 |
1616025600000 | 1288.64 |
1616112000000 | 1275.71 |
1616371200000 | 1283.14 |
1616457600000 | 1265.46 |
1616544000000 | 1267.27 |
1616630400000 | 1261.66 |
1616716800000 | 1274.85 |
1616976000000 | 1271.19 |
1617062400000 | 1280.53 |
1617148800000 | 1285.26 |
1617235200000 | 1289.83 |
1617667200000 | 1298.33 |
1617753600000 | 1304.01 |
1617840000000 | 1293.5 |
1617926400000 | 1285.1 |
1618185600000 | 1287.48 |
1618272000000 | 1296.6099 |
1618358400000 | 1301.53 |
1618444800000 | 1297.35 |
1618531200000 | 1310.01 |
1618790400000 | 1310.97 |
1618876800000 | 1279.6199 |
1618963200000 | 1283.89 |
1619049600000 | 1294.5 |
1619136000000 | 1296.29 |
1619395200000 | 1307.91 |
1619481600000 | 1308.18 |
1619568000000 | 1308.77 |
1619654400000 | 1303.67 |
1619740800000 | 1286.02 |
1620000000000 | 1305.24 |
1620086400000 | 1274.46 |
1620172800000 | 1299.63 |
1620259200000 | 1307.65 |
1620345600000 | 1323.8 |
1620604800000 | 1336.07 |
1620691200000 | 1314.71 |
1620777600000 | 1310.41 |
1620864000000 | 1311.17 |
1620950400000 | 1333.09 |
1621209600000 | 1338.8699 |
1621296000000 | 1348.57 |
1621382400000 | 1325.73 |
1621468800000 | 1337.84 |
1621555200000 | 1349.43 |
1621814400000 | 1359.14 |
1621900800000 | 1362.92 |
1621987200000 | 1353.46 |
1622073600000 | 1368.42 |
1622160000000 | 1373.73 |
1622419200000 | 1378.77 |
1622505600000 | 1389.98 |
1622592000000 | 1389.13 |
1622678400000 | 1386.4 |
1622764800000 | 1395.99 |
1623024000000 | 1412.59 |
1623110400000 | 1411.52 |
1623196800000 | 1406.1099 |
1623283200000 | 1399.21 |
1623369600000 | 1395.6 |
1623628800000 | 1397.32 |
1623715200000 | 1398.06 |
1623801600000 | 1396.57 |
1623888000000 | 1375.5 |
1623974400000 | 1336.1199 |
1624233600000 | 1356.1199 |
1624320000000 | 1350.6 |
1624406400000 | 1344.58 |
1624492800000 | 1361.3699 |
1624579200000 | 1369.47 |
1624838400000 | 1351.77 |
1624924800000 | 1355.77 |
1625011200000 | 1338.21 |
1625097600000 | 1350.57 |
1625184000000 | 1348.1 |
1625443200000 | 1359.45 |
1625529600000 | 1343.44 |
1625616000000 | 1340.8599 |
1625702400000 | 1312.15 |
1625788800000 | 1338.2 |
1626048000000 | 1350.16 |
1626134400000 | 1337.95 |
1626220800000 | 1340.15 |
1626307200000 | 1321.66 |
1626393600000 | 1314.76 |
1626652800000 | 1274.03 |
1626739200000 | 1276.58 |
1626825600000 | 1310.03 |
1626912000000 | 1315.63 |
1626998400000 | 1329.28 |
1627257600000 | 1344.7 |
1627344000000 | 1334.85 |
1627430400000 | 1340.64 |
1627516800000 | 1368.33 |
1627603200000 | 1359.84 |
1627862400000 | 1359.97 |
1627948800000 | 1359.97 |
1628035200000 | 1366.78 |
1628121600000 | 1376.25 |
1628208000000 | 1385.41 |
1628467200000 | 1391.44 |
1628553600000 | 1392.74 |
1628640000000 | 1408.29 |
1628726400000 | 1412.85 |
1628812800000 | 1425.08 |
1629072000000 | 1412.71 |
1629158400000 | 1390.85 |
1629244800000 | 1395.3699 |
1629331200000 | 1365.18 |
1629417600000 | 1363.32 |
1629676800000 | 1378.89 |
1629763200000 | 1381.5 |
1629849600000 | 1382.6199 |
1629936000000 | 1371.74 |
1630022400000 | 1383.5 |
1630281600000 | 1384.9 |
1630368000000 | 1384.66 |
1630454400000 | 1399.3699 |
1630540800000 | 1403.75 |
1630627200000 | 1397.77 |
1630886400000 | 1407.27 |
1630972800000 | 1397.6099 |
1631059200000 | 1381.75 |
1631145600000 | 1384.35 |
1631232000000 | 1375.78 |
1631491200000 | 1386.02 |
1631577600000 | 1394.34 |
1631664000000 | 1384.48 |
1631750400000 | 1389.96 |
1631836800000 | 1371.3599 |
1632096000000 | 1337.6 |
1632182400000 | 1353.83 |
1632268800000 | 1376.06 |
1632355200000 | 1398.2 |
1632441600000 | 1389.5 |
1632700800000 | 1398.32 |
1632787200000 | 1363.56 |
1632873600000 | 1367.23 |
1632960000000 | 1362.56 |
1633046400000 | 1358.38 |
1633305600000 | 1351.68 |
1633392000000 | 1376.47 |
1633478400000 | 1351.84 |
1633564800000 | 1373.97 |
1633651200000 | 1378.28 |
1633910400000 | 1374.13 |
1633996800000 | 1373.1199 |
1634083200000 | 1373.52 |
1634169600000 | 1392.42 |
1634256000000 | 1406.95 |
1634515200000 | 1402.64 |
1634601600000 | 1410.32 |
1634688000000 | 1421.72 |
1634774400000 | 1419.5 |
1634860800000 | 1422.78 |
1635120000000 | 1434.76 |
1635206400000 | 1440.51 |
1635292800000 | 1431.57 |
1635379200000 | 1449.22 |
1635465600000 | 1439.48 |
1635724800000 | 1460.28 |
1635811200000 | 1458.24 |
1635897600000 | 1469.83 |
1635984000000 | 1472.79 |
1636070400000 | 1489.46 |
1636329600000 | 1489.64 |
1636416000000 | 1473.67 |
1636502400000 | 1471.93 |
1636588800000 | 1473.88 |
1636675200000 | 1476.21 |
1636934400000 | 1480.1099 |
1637020800000 | 1467.4 |
1637107200000 | 1465.97 |
1637193600000 | 1462.22 |
1637280000000 | 1440.1199 |
1637539200000 | 1437.91 |
1637625600000 | 1416.01 |
1637712000000 | 1413.8 |
1637798400000 | 1415.41 |
1637884800000 | 1359.77 |
1638144000000 | 1366.34 |
1638230400000 | 1352.98 |
1638316800000 | 1394.74 |
1638403200000 | 1372.19 |
1638489600000 | 1365.29 |
1638748800000 | 1394.25 |
1638835200000 | 1428.67 |
1638921600000 | 1417.88 |
1639008000000 | 1417.83 |
1639094400000 | 1414.53 |
1639353600000 | 1401.65 |
1639440000000 | 1401.68 |
1639526400000 | 1404.33 |
1639612800000 | 1419.6099 |
1639699200000 | 1406.04 |
1639958400000 | 1384.54 |
1640044800000 | 1406.84 |
1640131200000 | 1423.19 |
1640217600000 | 1432.92 |
1640304000000 | 1435.51 |
1640563200000 | 1446.39 |
1640649600000 | 1454.01 |
1640736000000 | 1454.6099 |
1640822400000 | 1451.56 |
1640908800000 | 1456.81 |
1641168000000 | 1467.09 |
1641254400000 | 1484.91 |
1641340800000 | 1501.33 |
1641427200000 | 1469.28 |
1641513600000 | 1474.42 |
1641772800000 | 1454.05 |
1641859200000 | 1466.42 |
1641945600000 | 1486.8699 |
1642032000000 | 1502.18 |
1642118400000 | 1481.95 |
1642377600000 | 1487.18 |
1642464000000 | 1469.93 |
1642550400000 | 1463.79 |
1642636800000 | 1472.69 |
1642723200000 | 1443.81 |
1642982400000 | 1384.35 |
1643068800000 | 1384.07 |
1643155200000 | 1419.98 |
1643241600000 | 1416.44 |
1643328000000 | 1401.01 |
1643587200000 | 1419.84 |
1643673600000 | 1447.48 |
1643760000000 | 1462.63 |
1643846400000 | 1461.96 |
1643932800000 | 1439.69 |
1644192000000 | 1426.92 |
1644278400000 | 1430.53 |
1644364800000 | 1473.28 |
1644451200000 | 1482.05 |
1644537600000 | 1459.54 |
1644796800000 | 1416.85 |
1644883200000 | 1453.15 |
1644969600000 | 1454.24 |
1645056000000 | 1437.49 |
1645142400000 | 1424.93 |
1645401600000 | 1400.24 |
1645488000000 | 1398.78 |
1645574400000 | 1395.8 |
1645660800000 | 1310.53 |
1645747200000 | 1374.55 |
1646006400000 | 1347.85 |
1646092800000 | 1282.41 |
1646179200000 | 1283.74 |
1646265600000 | 1253.83 |
1646352000000 | 1156.59 |
1646611200000 | 1132.56 |
1646697600000 | 1140.34 |
1646784000000 | 1243.29 |
1646870400000 | 1184.28 |
1646956800000 | 1184.42 |
1647216000000 | 1206.02 |
1647302400000 | 1210.57 |
1647388800000 | 1256.68 |
1647475200000 | 1260.22 |
1647561600000 | 1257.8599 |
1647820800000 | 1261.39 |
1647907200000 | 1271.44 |
1647993600000 | 1255.42 |
1648080000000 | 1261.18 |
1648166400000 | 1265.71 |
1648425600000 | 1272.29 |
1648512000000 | 1320.48 |
1648598400000 | 1326.47 |
1648684800000 | 1307.3599 |
1648771200000 | 1303.89 |
1649030400000 | 1300.17 |
1649116800000 | 1277.8599 |
1649203200000 | 1247.44 |
1649289600000 | 1237.3599 |
1649376000000 | 1259.6099 |
1649635200000 | 1259.28 |
1649721600000 | 1251.97 |
1649808000000 | 1252.29 |
1649894400000 | 1251.6099 |
1650326400000 | 1255.74 |
1650412800000 | 1277.32 |
1650499200000 | 1271.52 |
1650585600000 | 1235.32 |
1650844800000 | 1207.59 |
1650931200000 | 1187.73 |
1651017600000 | 1182.15 |
1651104000000 | 1193.63 |
1651190400000 | 1207.73 |
1651449600000 | 1184.89 |
1651536000000 | 1206.53 |
1651622400000 | 1189.73 |
1651708800000 | 1181.45 |
1651795200000 | 1173.85 |
1652054400000 | 1134.16 |
1652140800000 | 1147.3 |
1652227200000 | 1181.99 |
1652313600000 | 1161.46 |
1652400000000 | 1185.16 |
1652659200000 | 1182.16 |
1652745600000 | 1211.73 |
1652832000000 | 1199.03 |
1652918400000 | 1207.42 |
1653004800000 | 1202.39 |
1653264000000 | 1234.21 |
1653350400000 | 1227.15 |
1653436800000 | 1242.24 |
1653523200000 | 1261.88 |
1653609600000 | 1265.91 |
1653868800000 | 1283.29 |
1653955200000 | 1259.5 |
1654041600000 | 1243.46 |
1654128000000 | 1256.76 |
1654214400000 | 1243.75 |
1654473600000 | 1264.69 |
1654560000000 | 1252.09 |
1654646400000 | 1249.42 |
1654732800000 | 1217.23 |
1654819200000 | 1142.54 |
1655078400000 | 1098.1 |
1655164800000 | 1093.93 |
1655251200000 | 1125.99 |
1655337600000 | 1096.5 |
1655424000000 | 1092.46 |
1655683200000 | 1116.23 |
1655769600000 | 1125.56 |
1655856000000 | 1114.14 |
1655942400000 | 1096.64 |
1656028800000 | 1121.98 |
1656288000000 | 1119.34 |
1656374400000 | 1118.8 |
1656460800000 | 1100.08 |
1656547200000 | 1068.95 |
1656633600000 | 1064.25 |
1656892800000 | 1066.04 |
1656979200000 | 1018.33 |
1657065600000 | 1024.22 |
1657152000000 | 1054.38 |
1657238400000 | 1066 |
1657497600000 | 1045.55 |
1657584000000 | 1038.8599 |
1657670400000 | 1035.4 |
1657756800000 | 990.12 |
1657843200000 | 1016.81 |
1658102400000 | 1045.54 |
1658188800000 | 1079.08 |
1658275200000 | 1059.71 |
1658361600000 | 1051.66 |
1658448000000 | 1055.6099 |
1658707200000 | 1063.77 |
1658793600000 | 1044.23 |
1658880000000 | 1062.1 |
1658966400000 | 1090.7 |
1659052800000 | 1119.32 |
1659312000000 | 1129.8599 |
1659398400000 | 1119.46 |
1659484800000 | 1122.76 |
1659571200000 | 1136.66 |
1659657600000 | 1128.52 |
1659916800000 | 1141.3599 |
1660003200000 | 1128.42 |
1660089600000 | 1155.68 |
1660176000000 | 1162.43 |
1660262400000 | 1156.66 |
1660521600000 | 1151.01 |
1660608000000 | 1150.8 |
1660694400000 | 1136.34 |
1660780800000 | 1145.21 |
1660867200000 | 1112.07 |
1661126400000 | 1084.3699 |
1661212800000 | 1097.01 |
1661299200000 | 1100.96 |
1661385600000 | 1101.3599 |
1661472000000 | 1077.39 |
1661731200000 | 1071.04 |
1661817600000 | 1070.53 |
1661904000000 | 1065.32 |
1661990400000 | 1039.88 |
1662076800000 | 1080.92 |
1662336000000 | 1047.3 |
1662422400000 | 1046.58 |
1662508800000 | 1052.97 |
1662595200000 | 1064.04 |
1662681600000 | 1093.41 |
1662940800000 | 1128.27 |
1663027200000 | 1100.23 |
1663113600000 | 1105.6 |
1663200000000 | 1104.19 |
1663286400000 | 1094.8699 |
1663545600000 | 1096.18 |
1663632000000 | 1076.93 |
1663718400000 | 1077.03 |
1663804800000 | 1058.28 |
1663891200000 | 1010.46 |
1664150400000 | 1011.67 |
1664236800000 | 998.18 |
1664323200000 | 994.3 |
1664409600000 | 982.8 |
1664496000000 | 999.03 |
1664755200000 | 1017.63 |
1664841600000 | 1067.6 |
1664928000000 | 1041.84 |
1665014400000 | 1031.46 |
1665100800000 | 1013.32 |
1665360000000 | 1004.18 |
1665446400000 | 997.24 |
1665532800000 | 985.34 |
1665619200000 | 1002.92 |
1665705600000 | 1011.98 |
1665964800000 | 1036.8 |
1666051200000 | 1049.08 |
1666137600000 | 1040.21 |
1666224000000 | 1057.31 |
1666310400000 | 1045.82 |
1666569600000 | 1075.14 |
1666656000000 | 1097.58 |
1666742400000 | 1113.56 |
1666828800000 | 1116.07 |
1666915200000 | 1106.58 |
1667174400000 | 1105.8699 |
1667260800000 | 1112.5 |
1667347200000 | 1112.22 |
1667433600000 | 1094.68 |
1667520000000 | 1139.1099 |
1667779200000 | 1159.94 |
1667865600000 | 1179.25 |
1667952000000 | 1177.75 |
1668038400000 | 1225.75 |
1668124800000 | 1246.1 |
1668384000000 | 1255.01 |
1668470400000 | 1264.66 |
1668556800000 | 1260.29 |
1668643200000 | 1242.07 |
1668729600000 | 1263.39 |
1668988800000 | 1241.14 |
1669075200000 | 1260.13 |
1669161600000 | 1270.18 |
1669248000000 | 1283.1099 |
1669334400000 | 1280.89 |
1669593600000 | 1264.81 |
1669680000000 | 1261.4 |
1669766400000 | 1263.19 |
1669852800000 | 1288.39 |
1669939200000 | 1281.44 |
1670198400000 | 1284.74 |
1670284800000 | 1266.8 |
1670371200000 | 1264.93 |
1670457600000 | 1268.24 |
1670544000000 | 1269.93 |
1670803200000 | 1269.3599 |
1670889600000 | 1301.45 |
1670976000000 | 1298.29 |
1671062400000 | 1253.8699 |
1671148800000 | 1249.21 |
1671408000000 | 1243.98 |
1671494400000 | 1253.5 |
1671580800000 | 1271.23 |
1671667200000 | 1253.15 |
1671753600000 | 1257.35 |
1672099200000 | 1260.8 |
1672185600000 | 1252.65 |
1672272000000 | 1272.92 |
1672358400000 | 1255.4 |
1672617600000 | 1280.67 |
1672704000000 | 1281.1 |
1672790400000 | 1309.1199 |
1672876800000 | 1298.92 |
1672963200000 | 1327.35 |
1673222400000 | 1355.75 |
1673308800000 | 1352.95 |
1673395200000 | 1365.85 |
1673481600000 | 1383.55 |
1673568000000 | 1387.63 |
1673827200000 | 1392.28 |
1673913600000 | 1393.8 |
1674000000000 | 1401.2 |
1674086400000 | 1370.55 |
1674172800000 | 1386.57 |
1674432000000 | 1399.03 |
1674518400000 | 1404.17 |
1674604800000 | 1406.73 |
1674691200000 | 1421.46 |
1674777600000 | 1433.14 |
1675036800000 | 1431.58 |
1675123200000 | 1449.08 |
1675209600000 | 1462.93 |
1675296000000 | 1485.51 |
1675382400000 | 1465.77 |
1675641600000 | 1451.63 |
1675728000000 | 1452.1199 |
1675814400000 | 1457.83 |
1675900800000 | 1485.25 |
1675987200000 | 1459.91 |
1676246400000 | 1473.88 |
1676332800000 | 1477.69 |
1676419200000 | 1474.5 |
1676505600000 | 1492.22 |
1676592000000 | 1484.35 |
1676851200000 | 1479.39 |
1676937600000 | 1468.04 |
1677024000000 | 1443.44 |
1677110400000 | 1448.81 |
1677196800000 | 1425.1199 |
1677456000000 | 1458.3 |
1677542400000 | 1460.57 |
1677628800000 | 1462.53 |
1677715200000 | 1457.47 |
1677801600000 | 1478.81 |
1678060800000 | 1496.6099 |
1678147200000 | 1473.8699 |
1678233600000 | 1477.3699 |
1678320000000 | 1469.66 |
1678406400000 | 1461.68 |
1678665600000 | 1405.5 |
1678752000000 | 1437.14 |
1678838400000 | 1344.84 |
1678924800000 | 1374.28 |
1679011200000 | 1355.73 |
1679270400000 | 1388.5 |
1679356800000 | 1431.06 |
1679443200000 | 1433.04 |
1679529600000 | 1443.14 |
1679616000000 | 1393.73 |
1679875200000 | 1413 |
1679961600000 | 1427.42 |
1680048000000 | 1450.41 |
1680134400000 | 1477.05 |
1680220800000 | 1476.1 |
1680480000000 | 1484.08 |
1680566400000 | 1484.8599 |
1680652800000 | 1467.95 |
1680739200000 | 1488.57 |
1681171200000 | 1504.47 |
1681257600000 | 1519.19 |
1681344000000 | 1528.8699 |
1681430400000 | 1538.3599 |
1681689600000 | 1515.46 |
1681776000000 | 1532.6199 |
1681862400000 | 1534.28 |
1681948800000 | 1518.1099 |
1682035200000 | 1524.14 |
1682294400000 | 1543.19 |
1682380800000 | 1519.54 |
1682467200000 | 1520.57 |
1682553600000 | 1515.78 |
1682640000000 | 1515.55 |
1682899200000 | 1507.39 |
1682985600000 | 1482.98 |
1683072000000 | 1502.96 |
1683158400000 | 1487.94 |
1683244800000 | 1526.59 |
1683504000000 | 1532.71 |
1683590400000 | 1522.06 |
1683676800000 | 1515.8699 |
1683763200000 | 1498.82 |
1683849600000 | 1504.84 |
1684108800000 | 1499.41 |
1684195200000 | 1496.96 |
1684281600000 | 1491.51 |
1684368000000 | 1488.63 |
1684454400000 | 1505.43 |
1684713600000 | 1514.27 |
1684800000000 | 1503.94 |
1684886400000 | 1466.73 |
1684972800000 | 1456 |
1685059200000 | 1470.14 |
1685318400000 | 1465.13 |
1685404800000 | 1465.45 |
1685491200000 | 1426.65 |
1685577600000 | 1466.6 |
1685664000000 | 1493.03 |
1685923200000 | 1478.76 |
1686009600000 | 1485.33 |
1686096000000 | 1489.66 |
1686182400000 | 1511.38 |
1686268800000 | 1502.79 |
1686528000000 | 1515.66 |
1686614400000 | 1532.68 |
1686700800000 | 1554.38 |
1686787200000 | 1558.24 |
1686873600000 | 1567.3 |
1687132800000 | 1565.29 |
1687219200000 | 1550.55 |
1687305600000 | 1561.68 |
1687392000000 | 1550.2 |
1687478400000 | 1526.98 |
1687737600000 | 1535.55 |
1687824000000 | 1550.32 |
1687910400000 | 1557.04 |
1687996800000 | 1573.88 |
1688083200000 | 1594.8 |
1688342400000 | 1607.7 |
1688428800000 | 1603.17 |
1688515200000 | 1590.5 |
1688601600000 | 1549.34 |
1688688000000 | 1577.06 |
1688947200000 | 1586.3599 |
1689033600000 | 1598.34 |
1689120000000 | 1646.46 |
1689206400000 | 1669.8599 |
1689292800000 | 1670.38 |
1689552000000 | 1664.91 |
1689638400000 | 1670.01 |
1689724800000 | 1664.42 |
1689811200000 | 1663.97 |
1689897600000 | 1660.74 |
1690156800000 | 1665.08 |
1690243200000 | 1663.55 |
1690329600000 | 1667.26 |
1690416000000 | 1695.39 |
1690502400000 | 1695.72 |
1690761600000 | 1704.41 |
1690848000000 | 1679.99 |
1690934400000 | 1649.1099 |
1691020800000 | 1634.2 |
1691107200000 | 1641.26 |
1691366400000 | 1636.71 |
1691452800000 | 1590.16 |
1691539200000 | 1616.71 |
1691625600000 | 1638.1 |
1691712000000 | 1612.07 |
1691971200000 | 1610.48 |
1692057600000 | 1615.65 |
1692144000000 | 1595.44 |
1692230400000 | 1576.6099 |
1692316800000 | 1567.26 |
1692576000000 | 1583.48 |
1692662400000 | 1588.38 |
1692748800000 | 1590.35 |
1692835200000 | 1579.2 |
1692921600000 | 1577.15 |
1693180800000 | 1601.35 |
1693267200000 | 1624.85 |
1693353600000 | 1641.13 |
1693440000000 | 1623.95 |
1693526400000 | 1605.73 |
1693785600000 | 1602.6199 |
1693872000000 | 1591.08 |
1693958400000 | 1564.75 |
1694044800000 | 1558.91 |
1694131200000 | 1564.8599 |
1694390400000 | 1586.57 |
1694476800000 | 1586.25 |
1694563200000 | 1583.76 |
1694649600000 | 1593.52 |
1694736000000 | 1596.05 |
1694995200000 | 1582.76 |
1695081600000 | 1594.4 |
1695168000000 | 1625.74 |
1695254400000 | 1588.52 |
1695340800000 | 1582.08 |
1695600000000 | 1560.97 |
1695686400000 | 1546.41 |
1695772800000 | 1532.92 |
1695859200000 | 1551.7 |
1695945600000 | 1558.91 |
1696204800000 | 1524.93 |
1696291200000 | 1501.63 |
1696377600000 | 1501.6 |
1696464000000 | 1510.81 |
1696550400000 | 1531.3 |
1696809600000 | 1527.09 |
1696896000000 | 1569.6199 |
1696982400000 | 1578.07 |
1697068800000 | 1572.38 |
1697155200000 | 1550.71 |
1697414400000 | 1566.24 |
1697500800000 | 1568.66 |
1697587200000 | 1549.22 |
1697673600000 | 1531.49 |
1697760000000 | 1513.05 |
1698019200000 | 1532.33 |
1698105600000 | 1528.32 |
1698192000000 | 1520.6199 |
1698278400000 | 1519.05 |
1698364800000 | 1511.34 |
1698624000000 | 1517.98 |
1698710400000 | 1532.47 |
1698796800000 | 1541.25 |
1698883200000 | 1581.31 |
1698969600000 | 1608.31 |
1699228800000 | 1606.52 |
1699315200000 | 1585.08 |
1699401600000 | 1590.18 |
1699488000000 | 1601.13 |
1699574400000 | 1587.18 |
1699833600000 | 1612.91 |
1699920000000 | 1656.82 |
1700006400000 | 1669.3 |
1700092800000 | 1658.54 |
1700179200000 | 1674.01 |
1700438400000 | 1699.06 |
1700524800000 | 1676.31 |
1700611200000 | 1665.96 |
1700697600000 | 1677.75 |
1700784000000 | 1693.94 |
1701043200000 | 1686.78 |
1701129600000 | 1696.41 |
1701216000000 | 1714.8 |
1701302400000 | 1706.36 |
1701388800000 | 1706.42 |
1701648000000 | 1702.39 |
1701734400000 | 1711.16 |
1701820800000 | 1722.34 |
1701907200000 | 1708.92 |
1701993600000 | 1723.82 |
1702252800000 | 1721.52 |
1702339200000 | 1722.52 |
1702425600000 | 1720.83 |
1702512000000 | 1753.54 |
1702598400000 | 1742.66 |
1702857600000 | 1734.66 |
1702944000000 | 1752.95 |
1703030400000 | 1750.19 |
1703116800000 | 1746.99 |
1703203200000 | 1755.55 |
1703635200000 | 1774.66 |
1703721600000 | 1768.82 |
1703808000000 | 1760.77 |
1704153600000 | 1755.02 |
1704240000000 | 1724.68 |
1704326400000 | 1749.28 |
1704412800000 | 1754.43 |
1704672000000 | 1757.74 |
1704758400000 | 1738.61 |
1704844800000 | 1748.35 |
1704931200000 | 1733.84 |
1705017600000 | 1749.13 |
1705276800000 | 1738.58 |
1705363200000 | 1728.87 |
1705449600000 | 1710.29 |
1705536000000 | 1726.27 |
1705622400000 | 1726.4 |
1705881600000 | 1728.08 |
1705968000000 | 1714.28 |
1706054400000 | 1739.68 |
1706140800000 | 1717.27 |
1706227200000 | 1734.79 |
1706486400000 | 1717.98 |
1706572800000 | 1747.47 |
1706659200000 | 1757.72 |
1706745600000 | 1751.53 |
1706832000000 | 1746.88 |
1707091200000 | 1749.49 |
1707177600000 | 1762.76 |
1707264000000 | 1755.8 |
1707350400000 | 1762.56 |
1707436800000 | 1772.89 |
1707696000000 | 1786.19 |
1707782400000 | 1759.03 |
1707868800000 | 1768.68 |
1707955200000 | 1798.43 |
1708041600000 | 1800.24 |
1708300800000 | 1796.27 |
1708387200000 | 1807.34 |
1708473600000 | 1822.48 |
1708560000000 | 1843.92 |
1708646400000 | 1865.93 |
1708905600000 | 1861.65 |
1708992000000 | 1870.77 |
1709078400000 | 1864.08 |
1709164800000 | 1861.31 |
1709251200000 | 1883.34 |
1709510400000 | 1886.13 |
1709596800000 | 1900.56 |
1709683200000 | 1920.85 |
1709769600000 | 1932.69 |
1709856000000 | 1935.87 |
1710115200000 | 1926.14 |
1710201600000 | 1950.3 |
1710288000000 | 1964.25 |
1710374400000 | 1946.76 |
1710460800000 | 1954.44 |
1710720000000 | 1958.04 |
1710806400000 | 1970.5 |
1710892800000 | 1971.31 |
1710979200000 | 1976.96 |
1711065600000 | 1970.09 |
1711324800000 | 1989.71 |
1711411200000 | 1989.13 |
1711497600000 | 1992.83 |
1711584000000 | 1987.67 |
1712016000000 | 1958.99 |
1712102400000 | 1979.15 |
1712188800000 | 1986.97 |
1712275200000 | 1954.28 |
1712534400000 | 1976.3 |
1712620800000 | 1956.41 |
1712707200000 | 1942.34 |
1712793600000 | 1916.16 |
1712880000000 | 1906.87 |
1713139200000 | 1916.74 |
1713225600000 | 1885.77 |
1713312000000 | 1899.22 |
1713398400000 | 1915.67 |
1713484800000 | 1920.36 |
1713744000000 | 1932.6 |
1713830400000 | 1978 |
1713916800000 | 1973.21 |
1714003200000 | 1958.54 |
1714089600000 | 1966.87 |
1714348800000 | 1972.76 |
1714435200000 | 1938.93 |
1714521600000 | 1937.3 |
1714608000000 | 1935.25 |
1714694400000 | 1945.11 |
1714953600000 | 1967.54 |
1715040000000 | 1981.43 |
1715126400000 | 1971.08 |
1715212800000 | 1987.08 |
1715299200000 | 2002.84 |
1715558400000 | 2017.81 |
1715644800000 | 2039.37 |
1715731200000 | 2057.87 |
1715817600000 | 2062.28 |
1715904000000 | 2061.48 |
1716163200000 | 2056.35 |
1716249600000 | 2041.43 |
1716336000000 | 2028.51 |
1716422400000 | 2029.04 |
1716508800000 | 2032.94 |
1716768000000 | 2051.37 |
1716854400000 | 2047.32 |
1716940800000 | 2005.8 |
1717027200000 | 2026.85 |
1717113600000 | 2034.52 |
1717372800000 | 2048.04 |
1717459200000 | 2027.63 |
1717545600000 | 2038.74 |
1717632000000 | 2061.63 |
1717718400000 | 2039.67 |
1717977600000 | 2019.53 |
1718064000000 | 1979.03 |
1718150400000 | 2030.25 |
1718236800000 | 1973.02 |
1718323200000 | 1902.95 |
1718582400000 | 1922.85 |
1718668800000 | 1950.35 |
1718755200000 | 1945.79 |
1718841600000 | 1966.7 |
1718928000000 | 1938.6 |
1719187200000 | 1980.89 |
1719273600000 | 1969.1 |
1719360000000 | 1955.44 |
1719446400000 | 1937.89 |
1719532800000 | 1937.91 |
1719792000000 | 1969 |
1719878400000 | 1959.14 |
1719964800000 | 1990.26 |
1720051200000 | 2005.71 |
1720137600000 | 2003.57 |
1720396800000 | 2007.56 |
1720483200000 | 1993.92 |
1720569600000 | 2021.42 |
1720656000000 | 2031.84 |
1720742400000 | 2053.3 |
1721001600000 | 2042.43 |
1721088000000 | 2034.03 |
1721174400000 | 2043.99 |
1721260800000 | 2049.01 |
1721347200000 | 2024.9 |
1721606400000 | 2053.43 |
1721692800000 | 2046.3 |
1721779200000 | 2038.15 |
1721865600000 | 1991.97 |
1721952000000 | 1994.71 |
1722211200000 | 1978.65 |
1722297600000 | 1989.81 |
1722384000000 | 1984.89 |
1722470400000 | 1927.41 |
1722556800000 | 1902.65 |
1722816000000 | 1870.71 |
1722902400000 | 1850.8 |
1722988800000 | 1892.22 |
1723075200000 | 1881.21 |
1723161600000 | 1885.49 |
1723420800000 | 1895.22 |
1723507200000 | 1903.79 |
1723593600000 | 1936.98 |
1723680000000 | 1928.03 |
1723766400000 | 1970.74 |
1724025600000 | 1996.94 |
1724112000000 | 1994.92 |
1724198400000 | 2013.03 |
1724284800000 | 2010.55 |
1724371200000 | 2041.94 |
1724630400000 | 2039.41 |
1724716800000 | 2048.4899 |
1724803200000 | 2047 |
1724889600000 | 2057.67 |
1724976000000 | 2066.46 |
1725235200000 | 2063.04 |
1725321600000 | 2030.4 |
1725408000000 | 2025.37 |
1725494400000 | 2021.34 |
1725580800000 | 2005.14 |
1725840000000 | 2008.62 |
1725926400000 | 1980.81 |
1726012800000 | 1976.44 |
1726099200000 | 1997 |
1726185600000 | 2013.05 |
1726444800000 | 2018 |
1726531200000 | 2030.15 |
1726617600000 | 2019.45 |
1726704000000 | 2047.77 |
1726790400000 | 2032.79 |
1727049600000 | 2031.65 |
1727136000000 | 2045.58 |
1727222400000 | 2046.42 |
1727308800000 | 2074.63 |
1727395200000 | 2099.78 |
1727654400000 | 2052.83 |
1727740800000 | 2020.47 |
1727827200000 | 2010.17 |
1727913600000 | 1975.06 |
1728000000000 | 1989.21 |
1728259200000 | 2002.58 |
1728345600000 | 1992.78 |
1728432000000 | 2001.71 |
1728518400000 | 2002.47 |
1728604800000 | 2017.39 |
1728864000000 | 2035.5 |
1728950400000 | 2023.66 |
1729036800000 | 2024.21 |
1729123200000 | 2037.64 |
1729209600000 | 2052.8 |
1729468800000 | 2034.52 |
1729555200000 | 2019.15 |
1729641600000 | 2013.65 |
1729728000000 | 2019.43 |
1729814400000 | 2032.02 |
1730073600000 | 2041.85 |
1730160000000 | 2030.88 |
1730246400000 | 2014.36 |
1730332800000 | 2001.95 |
1730419200000 | 2020.72 |
1730678400000 | 2019.6 |
1730764800000 | 2016.68 |
1730851200000 | 1962.76 |
1730937600000 | 1978.9 |
1731024000000 | 1957.33 |
1731283200000 | 1969.19 |
1731369600000 | 1920.31 |
1731456000000 | 1920.71 |
1731542400000 | 1953.37 |
1731628800000 | 1938.38 |
1731888000000 | 1943.84 |
1731974400000 | 1921.9 |
1732060800000 | 1903.68 |
1732147200000 | 1906.85 |
1732233600000 | 1902.67 |
1732492800000 | 1918.65 |
1732579200000 | 1900.74 |
1732665600000 | 1910.26 |
1732752000000 | 1916.13 |
1732838400000 | 1926.09 |
STOXX Italy 20 | STOXX Italy 45 | |
---|---|---|
2017 | 34.375967501439 | 33.589602825764 |
2018 | -18.817109682654 | -17.280039851216 |
2019 | 32.645928805436 | 31.576213456856 |
2020 | 1.7598426591434 | 5.3430912972927 |
2021 | 21.61104877681 | 18.616596243569 |
2022 | -13.974960223993 | -14.999161459835 |
2023 | 40.999034461335 | 40.048420926966 |
2024 | 10.345906825538 | 11.853471158261 |
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.