Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Construction & Materials
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
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 Europe 600 ex UK Construction & Materials | 458.4 | 397.0 | 13.7 | 6.5 | 62.2 | 1.9 | 15.7 | 0.5 | 5.2 |
STOXX Europe 600 ex UK | 11,273.2 | 8,597.4 | 18.3 | 6.6 | 343.9 | 1.2 | 4.0 | 0.0 | 2.9 |
Supersector weighting (top 10)
Construction and Materials | 100.0 |
---|
Country weighting
France | 32.7 |
---|---|
Switzerland | 32.0 |
Sweden | 12.6 |
Spain | 8.1 |
Germany | 4.9 |
Ireland | 3.0 |
Netherlands | 2.4 |
Denmark | 1.6 |
Belgium | 1.1 |
Italy | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 ex UK Construction & Materials | -2.0 | 2.3 | 11.7 | 15.6 | 46.3 | N/A | N/A | 11.9 | 5.0 | 8.0 |
STOXX Europe 600 ex UK | -2.5 | 2.6 | 8.0 | 8.2 | 36.9 | N/A | N/A | 8.1 | 2.7 | 6.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 ex UK Construction & Materials | N/A | N/A | 17.1 | 23.8 | 26.0 | N/A | N/A | 0.4 | 0.1 | 0.2 |
STOXX Europe 600 ex UK | N/A | N/A | 13.3 | 19.7 | 20.9 | N/A | N/A | 0.3 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 ex UK Construction & Materials | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.4 | 7.7 | 8.1 | 8.7 | 9.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 ex UK Construction & Materials | 1.0 | 1.1 | 1.1 | 1.1 | 1.2 | 1.2 | 0.0 | 0.5 | 0.3 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Construction & Materials
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 ex UK Construction & Materials | 17.2 | 16.2 | 17.2 | 17.2 | 2.4 | 2.5 | 1.0 | 16.1 |
STOXX Europe 600 ex UK | 17.3 | 14.7 | 15.9 | 15.9 | 2.0 | 2.5 | 1.4 | -18.5 |
Performance and annual returns
STOXX Europe 600 ex UK Construction & Materials | |
---|---|
536371200000 | 57.06 |
536457600000 | 57.06 |
536544000000 | 56.66 |
536803200000 | 56.99 |
536889600000 | 57.67 |
536976000000 | 57.54 |
537062400000 | 57.83 |
537148800000 | 57.61 |
537408000000 | 59.16 |
537494400000 | 59.43 |
537580800000 | 59.84 |
537667200000 | 60.99 |
537753600000 | 60.5 |
538012800000 | 61.3 |
538099200000 | 60.76 |
538185600000 | 60.97 |
538272000000 | 62.86 |
538358400000 | 63.41 |
538617600000 | 63.29 |
538704000000 | 63.96 |
538790400000 | 64.18 |
538876800000 | 63.56 |
538963200000 | 62.98 |
539222400000 | 63.92 |
539308800000 | 64.33 |
539395200000 | 62.92 |
539481600000 | 62.07 |
539568000000 | 61.17 |
539827200000 | 62.41 |
539913600000 | 62.7 |
540000000000 | 61.62 |
540086400000 | 61.61 |
540172800000 | 61.95 |
540432000000 | 62.68 |
540518400000 | 62.95 |
540604800000 | 62.16 |
540691200000 | 62.41 |
540777600000 | 63.47 |
541036800000 | 63.76 |
541123200000 | 63.63 |
541209600000 | 63.45 |
541296000000 | 64.34 |
541382400000 | 65.18 |
541641600000 | 65.12 |
541728000000 | 65.14 |
541814400000 | 65.72 |
541900800000 | 66.11 |
541987200000 | 65.16 |
542246400000 | 64.46 |
542332800000 | 63.96 |
542419200000 | 63.37 |
542505600000 | 63.33 |
542592000000 | 63.81 |
542851200000 | 64.34 |
542937600000 | 63.87 |
543024000000 | 64.17 |
543110400000 | 63.51 |
543196800000 | 63.93 |
543456000000 | 64.98 |
543542400000 | 66.24 |
543628800000 | 66.8 |
543715200000 | 67.1 |
543801600000 | 67.49 |
544060800000 | 67.48 |
544147200000 | 67.21 |
544233600000 | 66.87 |
544320000000 | 67.17 |
544406400000 | 67.85 |
544665600000 | 67.98 |
544752000000 | 67.61 |
544838400000 | 66.87 |
544924800000 | 67.6 |
545011200000 | 67.89 |
545270400000 | 68.06 |
545356800000 | 68.48 |
545443200000 | 68.61 |
545529600000 | 68.91 |
545616000000 | 68.9 |
545875200000 | 68.8 |
545961600000 | 68.95 |
546048000000 | 68.98 |
546134400000 | 69.52 |
546220800000 | 70.5 |
546480000000 | 69.57 |
546566400000 | 68.84 |
546652800000 | 69.54 |
546739200000 | 69.34 |
546825600000 | 69.83 |
547084800000 | 69.3 |
547171200000 | 69.2 |
547257600000 | 69.02 |
547344000000 | 68.76 |
547430400000 | 68.26 |
547689600000 | 68.18 |
547776000000 | 68.25 |
547862400000 | 67.77 |
547948800000 | 67.86 |
548035200000 | 66.23 |
548294400000 | 65.86 |
548380800000 | 66.36 |
548467200000 | 65.4 |
548553600000 | 64.84 |
548640000000 | 65 |
548899200000 | 65.7 |
548985600000 | 65.37 |
549072000000 | 65.41 |
549158400000 | 65.55 |
549244800000 | 65.16 |
549504000000 | 64.42 |
549590400000 | 64.77 |
549676800000 | 63.61 |
549763200000 | 63.36 |
549849600000 | 62.96 |
550108800000 | 63.23 |
550195200000 | 63.61 |
550281600000 | 63.36 |
550368000000 | 64.07 |
550454400000 | 64.13 |
550713600000 | 64.37 |
550800000000 | 64.45 |
550886400000 | 64.18 |
550972800000 | 63.47 |
551059200000 | 62.83 |
551318400000 | 63.33 |
551404800000 | 64.08 |
551491200000 | 63.82 |
551577600000 | 63.81 |
551664000000 | 64.57 |
551923200000 | 64.93 |
552009600000 | 65.26 |
552096000000 | 65.03 |
552182400000 | 65.53 |
552268800000 | 66.34 |
552528000000 | 66.7 |
552614400000 | 66.16 |
552700800000 | 66.57 |
552787200000 | 66.33 |
552873600000 | 66.65 |
553132800000 | 67.06 |
553219200000 | 66.92 |
553305600000 | 67.68 |
553392000000 | 67.45 |
553478400000 | 67.27 |
553737600000 | 67.49 |
553824000000 | 67.23 |
553910400000 | 67.28 |
553996800000 | 67.75 |
554083200000 | 68.13 |
554342400000 | 68.34 |
554428800000 | 68.86 |
554515200000 | 69.75 |
554601600000 | 69.93 |
554688000000 | 70.15 |
554947200000 | 69.83 |
555033600000 | 67.67 |
555120000000 | 68.14 |
555206400000 | 68.54 |
555292800000 | 68.33 |
555552000000 | 67.77 |
555638400000 | 67.72 |
555724800000 | 68.18 |
555811200000 | 68.19 |
555897600000 | 69.53 |
556156800000 | 69.48 |
556243200000 | 70.48 |
556329600000 | 70.16 |
556416000000 | 71.13 |
556502400000 | 71.7 |
556761600000 | 72.21 |
556848000000 | 72.42 |
556934400000 | 72.85 |
557020800000 | 73.66 |
557107200000 | 74 |
557366400000 | 73.95 |
557452800000 | 73.92 |
557539200000 | 73.96 |
557625600000 | 74.13 |
557712000000 | 74.32 |
557971200000 | 73.82 |
558057600000 | 73.89 |
558144000000 | 73.25 |
558230400000 | 73.33 |
558316800000 | 74.16 |
558576000000 | 73.75 |
558662400000 | 74.01 |
558748800000 | 74.18 |
558835200000 | 74.35 |
558921600000 | 74.97 |
559180800000 | 74.87 |
559267200000 | 74.45 |
559353600000 | 74.64 |
559440000000 | 74.6 |
559526400000 | 74.34 |
559785600000 | 74.87 |
559872000000 | 74.74 |
559958400000 | 74.18 |
560044800000 | 74.06 |
560131200000 | 74.62 |
560390400000 | 74.97 |
560476800000 | 75.2 |
560563200000 | 75.39 |
560649600000 | 75.54 |
560736000000 | 75.63 |
560995200000 | 74.75 |
561081600000 | 74.34 |
561168000000 | 73.84 |
561254400000 | 72.8 |
561340800000 | 73.35 |
561600000000 | 68.78 |
561686400000 | 66.82 |
561772800000 | 67.86 |
561859200000 | 65.99 |
561945600000 | 66.11 |
562204800000 | 62.24 |
562291200000 | 61.85 |
562377600000 | 58.94 |
562464000000 | 58.4 |
562550400000 | 60.39 |
562809600000 | 61.43 |
562896000000 | 59.8 |
562982400000 | 58.38 |
563068800000 | 58.25 |
563155200000 | 58.41 |
563414400000 | 57.71 |
563500800000 | 54.54 |
563587200000 | 54.01 |
563673600000 | 56.89 |
563760000000 | 57.37 |
564019200000 | 59.32 |
564105600000 | 59.1 |
564192000000 | 59.24 |
564278400000 | 58.34 |
564364800000 | 56.64 |
564624000000 | 57.59 |
564710400000 | 58.36 |
564796800000 | 59.13 |
564883200000 | 58.71 |
564969600000 | 58.77 |
565228800000 | 58.35 |
565315200000 | 57.82 |
565401600000 | 57.39 |
565488000000 | 56.81 |
565574400000 | 54.82 |
565833600000 | 54.31 |
565920000000 | 54.98 |
566006400000 | 55.56 |
566092800000 | 56.31 |
566179200000 | 56.85 |
566438400000 | 57.73 |
566524800000 | 58.59 |
566611200000 | 60.35 |
566697600000 | 60.74 |
566784000000 | 60.35 |
567043200000 | 61.13 |
567129600000 | 61.42 |
567216000000 | 61.56 |
567302400000 | 61.76 |
567388800000 | 61.68 |
567648000000 | 61.56 |
567734400000 | 61.07 |
567820800000 | 61.3 |
567907200000 | 61.81 |
567993600000 | 61.83 |
568252800000 | 60.37 |
568339200000 | 60.63 |
568425600000 | 60.54 |
568512000000 | 61.11 |
568598400000 | 60.86 |
568857600000 | 59.9 |
568944000000 | 60.2 |
569030400000 | 59.42 |
569116800000 | 59.45 |
569203200000 | 58.54 |
569462400000 | 58.9 |
569548800000 | 58.11 |
569635200000 | 57.25 |
569721600000 | 56.65 |
569808000000 | 56.57 |
570067200000 | 56.49 |
570153600000 | 56.79 |
570240000000 | 56.52 |
570326400000 | 56.24 |
570412800000 | 55.56 |
570672000000 | 55.7 |
570758400000 | 56.31 |
570844800000 | 56.8 |
570931200000 | 56.73 |
571017600000 | 56.83 |
571276800000 | 56.52 |
571363200000 | 56.02 |
571449600000 | 56.35 |
571536000000 | 57.78 |
571622400000 | 57.01 |
571881600000 | 57.38 |
571968000000 | 57.76 |
572054400000 | 58.31 |
572140800000 | 58.22 |
572227200000 | 59.13 |
572486400000 | 59.86 |
572572800000 | 59.84 |
572659200000 | 60.03 |
572745600000 | 60.83 |
572832000000 | 60.35 |
573091200000 | 60.54 |
573177600000 | 61.08 |
573264000000 | 60.85 |
573350400000 | 60.82 |
573436800000 | 61.19 |
573696000000 | 61.71 |
573782400000 | 61.71 |
573868800000 | 62.43 |
573955200000 | 62.43 |
574041600000 | 61.83 |
574300800000 | 61.47 |
574387200000 | 61.65 |
574473600000 | 61.83 |
574560000000 | 61.52 |
574646400000 | 61.99 |
574905600000 | 61.92 |
574992000000 | 61.38 |
575078400000 | 62.18 |
575164800000 | 63.23 |
575251200000 | 62.55 |
575510400000 | 61.81 |
575596800000 | 61.87 |
575683200000 | 61.98 |
575769600000 | 62.07 |
575856000000 | 62.08 |
576115200000 | 62.34 |
576201600000 | 61.77 |
576288000000 | 61.98 |
576374400000 | 62.28 |
576460800000 | 62.65 |
576720000000 | 63.04 |
576806400000 | 63.24 |
576892800000 | 63.81 |
576979200000 | 64.03 |
577065600000 | 63.38 |
577324800000 | 63.51 |
577411200000 | 63.62 |
577497600000 | 63.56 |
577584000000 | 63.83 |
577670400000 | 63.72 |
577929600000 | 63.42 |
578016000000 | 63.74 |
578102400000 | 63.66 |
578188800000 | 64.09 |
578275200000 | 63.94 |
578534400000 | 63.91 |
578620800000 | 63.89 |
578707200000 | 64.05 |
578793600000 | 63.81 |
578880000000 | 63.83 |
579139200000 | 64.06 |
579225600000 | 64.01 |
579312000000 | 63.2 |
579398400000 | 62.59 |
579484800000 | 62.32 |
579744000000 | 62.5 |
579830400000 | 62.75 |
579916800000 | 62.61 |
580003200000 | 62.4 |
580089600000 | 62.58 |
580348800000 | 62.39 |
580435200000 | 62.68 |
580521600000 | 63.76 |
580608000000 | 63.71 |
580694400000 | 63.92 |
580953600000 | 63.94 |
581040000000 | 64.29 |
581126400000 | 64.88 |
581212800000 | 64.34 |
581299200000 | 64.88 |
581558400000 | 65.76 |
581644800000 | 65.98 |
581731200000 | 66.29 |
581817600000 | 67.14 |
581904000000 | 67.56 |
582163200000 | 67.14 |
582249600000 | 66.86 |
582336000000 | 66.83 |
582422400000 | 66.2 |
582508800000 | 66.12 |
582768000000 | 66.22 |
582854400000 | 65.9 |
582940800000 | 65.5 |
583027200000 | 65.48 |
583113600000 | 65.59 |
583372800000 | 65.11 |
583459200000 | 65.37 |
583545600000 | 64.64 |
583632000000 | 65.06 |
583718400000 | 65.67 |
583977600000 | 65.43 |
584064000000 | 65.71 |
584150400000 | 66.23 |
584236800000 | 66.6 |
584323200000 | 66.06 |
584582400000 | 65.13 |
584668800000 | 65.06 |
584755200000 | 64.29 |
584841600000 | 64.44 |
584928000000 | 63.84 |
585187200000 | 63.08 |
585273600000 | 63.61 |
585360000000 | 64.64 |
585446400000 | 65.17 |
585532800000 | 65.27 |
585792000000 | 64.87 |
585878400000 | 64.66 |
585964800000 | 65.45 |
586051200000 | 64.85 |
586137600000 | 64.77 |
586396800000 | 65 |
586483200000 | 65.39 |
586569600000 | 65.53 |
586656000000 | 65.7 |
586742400000 | 65.39 |
587001600000 | 65.18 |
587088000000 | 64.45 |
587174400000 | 63.88 |
587260800000 | 63.59 |
587347200000 | 64.33 |
587606400000 | 64.28 |
587692800000 | 64.13 |
587779200000 | 63.59 |
587865600000 | 64.24 |
587952000000 | 64.66 |
588211200000 | 63.76 |
588297600000 | 63.86 |
588384000000 | 64.1 |
588470400000 | 64.39 |
588556800000 | 64.28 |
588816000000 | 63.63 |
588902400000 | 63.76 |
588988800000 | 63.57 |
589075200000 | 62.9 |
589161600000 | 63.48 |
589420800000 | 63.91 |
589507200000 | 64.43 |
589593600000 | 64.29 |
589680000000 | 63.87 |
589766400000 | 63.91 |
590025600000 | 64.04 |
590112000000 | 64.64 |
590198400000 | 64.84 |
590284800000 | 65.02 |
590371200000 | 64.75 |
590630400000 | 65.31 |
590716800000 | 65.36 |
590803200000 | 65.76 |
590889600000 | 65.93 |
590976000000 | 65.59 |
591235200000 | 65.78 |
591321600000 | 65.9 |
591408000000 | 66.86 |
591494400000 | 67.06 |
591580800000 | 67.5 |
591840000000 | 67.72 |
591926400000 | 68.12 |
592012800000 | 68.31 |
592099200000 | 68.34 |
592185600000 | 68.53 |
592444800000 | 69.47 |
592531200000 | 69.68 |
592617600000 | 70.13 |
592704000000 | 71.32 |
592790400000 | 71.96 |
593049600000 | 71.78 |
593136000000 | 72.38 |
593222400000 | 72.68 |
593308800000 | 72.95 |
593395200000 | 73.4 |
593654400000 | 73.69 |
593740800000 | 73.26 |
593827200000 | 73.89 |
593913600000 | 74.11 |
594000000000 | 74.38 |
594259200000 | 74.2 |
594345600000 | 74.31 |
594432000000 | 74.6 |
594518400000 | 74.77 |
594604800000 | 74.12 |
594864000000 | 74.21 |
594950400000 | 74.29 |
595036800000 | 75.2 |
595123200000 | 75.12 |
595209600000 | 75.77 |
595468800000 | 74.55 |
595555200000 | 74.25 |
595641600000 | 75.32 |
595728000000 | 74.83 |
595814400000 | 74.32 |
596073600000 | 74.64 |
596160000000 | 74.61 |
596246400000 | 75.08 |
596332800000 | 75.45 |
596419200000 | 75.71 |
596678400000 | 74.57 |
596764800000 | 74.5 |
596851200000 | 74.35 |
596937600000 | 74.59 |
597024000000 | 74.3 |
597283200000 | 74.43 |
597369600000 | 74.41 |
597456000000 | 73.34 |
597542400000 | 74.29 |
597628800000 | 75.59 |
597888000000 | 75.4 |
597974400000 | 74.81 |
598060800000 | 75.17 |
598147200000 | 74.42 |
598233600000 | 73.88 |
598492800000 | 74.32 |
598579200000 | 74.51 |
598665600000 | 74.69 |
598752000000 | 75.39 |
598838400000 | 75.19 |
599097600000 | 75.39 |
599184000000 | 75.68 |
599270400000 | 74.88 |
599356800000 | 75.57 |
599443200000 | 76.86 |
599702400000 | 77.18 |
599788800000 | 77.51 |
599875200000 | 77.28 |
599961600000 | 77.1 |
600048000000 | 76.99 |
600307200000 | 77.14 |
600393600000 | 76.79 |
600480000000 | 77.02 |
600566400000 | 77.37 |
600652800000 | 77.33 |
600912000000 | 76.55 |
600998400000 | 76.92 |
601084800000 | 76.4 |
601171200000 | 76.68 |
601257600000 | 77.52 |
601516800000 | 77.39 |
601603200000 | 77.73 |
601689600000 | 78.89 |
601776000000 | 78.42 |
601862400000 | 77.97 |
602121600000 | 78.39 |
602208000000 | 77.38 |
602294400000 | 76.8 |
602380800000 | 77.34 |
602467200000 | 77.63 |
602726400000 | 77.24 |
602812800000 | 77.49 |
602899200000 | 77.79 |
602985600000 | 78.15 |
603072000000 | 77.96 |
603331200000 | 77.04 |
603417600000 | 77.63 |
603504000000 | 77.06 |
603590400000 | 77.07 |
603676800000 | 77.35 |
603936000000 | 77.68 |
604022400000 | 77.89 |
604108800000 | 77.9 |
604195200000 | 77.36 |
604281600000 | 76.88 |
604540800000 | 76.16 |
604627200000 | 76.66 |
604713600000 | 76.05 |
604800000000 | 76.59 |
604886400000 | 77.48 |
605145600000 | 77.64 |
605232000000 | 77.92 |
605318400000 | 77.42 |
605404800000 | 77.22 |
605491200000 | 76.86 |
605750400000 | 77.23 |
605836800000 | 78.13 |
605923200000 | 78.15 |
606009600000 | 78.3 |
606096000000 | 77.63 |
606355200000 | 77.12 |
606441600000 | 77.58 |
606528000000 | 77.82 |
606614400000 | 77.76 |
606700800000 | 77.73 |
606960000000 | 77.63 |
607046400000 | 77.31 |
607132800000 | 77.98 |
607219200000 | 78.24 |
607305600000 | 78.48 |
607564800000 | 80.27 |
607651200000 | 81.51 |
607737600000 | 81.56 |
607824000000 | 81.97 |
607910400000 | 81.85 |
608169600000 | 82.7 |
608256000000 | 82.7 |
608342400000 | 82.77 |
608428800000 | 83.17 |
608515200000 | 83.94 |
608774400000 | 85.46 |
608860800000 | 86.04 |
608947200000 | 86 |
609033600000 | 85.99 |
609120000000 | 85.72 |
609379200000 | 85.67 |
609465600000 | 85.73 |
609552000000 | 84.98 |
609638400000 | 85.34 |
609724800000 | 85.8 |
609984000000 | 85.95 |
610070400000 | 85.5 |
610156800000 | 85.67 |
610243200000 | 85.63 |
610329600000 | 85.58 |
610588800000 | 85.79 |
610675200000 | 85.2 |
610761600000 | 85.69 |
610848000000 | 85.31 |
610934400000 | 85.35 |
611193600000 | 84.22 |
611280000000 | 84.48 |
611366400000 | 82.56 |
611452800000 | 82.74 |
611539200000 | 83.4 |
611798400000 | 82.3 |
611884800000 | 82.69 |
611971200000 | 82.68 |
612057600000 | 83.97 |
612144000000 | 84.85 |
612403200000 | 83.72 |
612489600000 | 83.89 |
612576000000 | 85.78 |
612662400000 | 86.3 |
612748800000 | 87.81 |
613008000000 | 87.29 |
613094400000 | 85.51 |
613180800000 | 86.63 |
613267200000 | 86.73 |
613353600000 | 85.58 |
613612800000 | 84.37 |
613699200000 | 84.64 |
613785600000 | 84.26 |
613872000000 | 84.61 |
613958400000 | 85.27 |
614217600000 | 86.52 |
614304000000 | 87.16 |
614390400000 | 87.58 |
614476800000 | 87.68 |
614563200000 | 88.75 |
614822400000 | 88.19 |
614908800000 | 88.89 |
614995200000 | 88.72 |
615081600000 | 88.85 |
615168000000 | 88.41 |
615427200000 | 89.99 |
615513600000 | 90.21 |
615600000000 | 90.99 |
615686400000 | 91.4 |
615772800000 | 91.79 |
616032000000 | 93.25 |
616118400000 | 93.12 |
616204800000 | 93.52 |
616291200000 | 93.53 |
616377600000 | 92.63 |
616636800000 | 92.66 |
616723200000 | 92.75 |
616809600000 | 92.67 |
616896000000 | 92.94 |
616982400000 | 92.89 |
617241600000 | 93.04 |
617328000000 | 93.65 |
617414400000 | 94.69 |
617500800000 | 95.31 |
617587200000 | 94.46 |
617846400000 | 95.69 |
617932800000 | 96.17 |
618019200000 | 97.37 |
618105600000 | 96.88 |
618192000000 | 95.67 |
618451200000 | 95.58 |
618537600000 | 96.81 |
618624000000 | 96.85 |
618710400000 | 97.06 |
618796800000 | 95.01 |
619056000000 | 95.34 |
619142400000 | 94.56 |
619228800000 | 94.87 |
619315200000 | 93.7 |
619401600000 | 94.25 |
619660800000 | 95.04 |
619747200000 | 95.28 |
619833600000 | 95.29 |
619920000000 | 96.28 |
620006400000 | 97.31 |
620265600000 | 97.18 |
620352000000 | 98.05 |
620438400000 | 98.66 |
620524800000 | 97.96 |
620611200000 | 97.64 |
620870400000 | 98.58 |
620956800000 | 98.69 |
621043200000 | 99.17 |
621129600000 | 98.81 |
621216000000 | 99.31 |
621475200000 | 97.7 |
621561600000 | 99.11 |
621648000000 | 99.68 |
621734400000 | 100.07 |
621820800000 | 97.94 |
622080000000 | 99.79 |
622166400000 | 100.19 |
622252800000 | 101.16 |
622339200000 | 100.9 |
622425600000 | 101.57 |
622684800000 | 104.18 |
622771200000 | 104.91 |
622857600000 | 105.17 |
622944000000 | 104.11 |
623030400000 | 104.4 |
623289600000 | 104.16 |
623376000000 | 103.93 |
623462400000 | 104.72 |
623548800000 | 104.58 |
623635200000 | 104.55 |
623894400000 | 105.73 |
623980800000 | 105.07 |
624067200000 | 102.91 |
624153600000 | 102.51 |
624240000000 | 102.78 |
624499200000 | 95.33 |
624585600000 | 98.58 |
624672000000 | 98.78 |
624758400000 | 99.91 |
624844800000 | 100.07 |
625104000000 | 100.5 |
625190400000 | 99.54 |
625276800000 | 98.24 |
625363200000 | 97.68 |
625449600000 | 95.92 |
625708800000 | 95.51 |
625795200000 | 95.82 |
625881600000 | 96.15 |
625968000000 | 95.46 |
626054400000 | 95.08 |
626313600000 | 93.87 |
626400000000 | 92.78 |
626486400000 | 93.29 |
626572800000 | 94.53 |
626659200000 | 96.26 |
626918400000 | 97.13 |
627004800000 | 96.85 |
627091200000 | 96.67 |
627177600000 | 96.93 |
627264000000 | 97.06 |
627523200000 | 97.98 |
627609600000 | 98.44 |
627696000000 | 98.83 |
627782400000 | 98.65 |
627868800000 | 99.53 |
628128000000 | 100.85 |
628214400000 | 101.08 |
628300800000 | 102.04 |
628387200000 | 102.84 |
628473600000 | 103.22 |
628732800000 | 104.4 |
628819200000 | 104.33 |
628905600000 | 105.44 |
628992000000 | 105.68 |
629078400000 | 105.47 |
629337600000 | 105.89 |
629424000000 | 107.8 |
629510400000 | 107 |
629596800000 | 106.35 |
629683200000 | 106.81 |
629942400000 | 106.66 |
630028800000 | 105.7 |
630115200000 | 105.09 |
630201600000 | 106.76 |
630288000000 | 107.79 |
630547200000 | 107.8 |
630633600000 | 109.08 |
630720000000 | 110.19 |
630806400000 | 112.33 |
630892800000 | 112.02 |
631152000000 | 112.02 |
631238400000 | 112.77 |
631324800000 | 113.3 |
631411200000 | 116.22 |
631497600000 | 115.03 |
631756800000 | 115.85 |
631843200000 | 115.53 |
631929600000 | 115.79 |
632016000000 | 116.4 |
632102400000 | 115.88 |
632361600000 | 114.91 |
632448000000 | 112.53 |
632534400000 | 114.02 |
632620800000 | 112.79 |
632707200000 | 111.67 |
632966400000 | 110.08 |
633052800000 | 110.88 |
633139200000 | 109.79 |
633225600000 | 109.63 |
633312000000 | 109.27 |
633571200000 | 111.36 |
633657600000 | 111.73 |
633744000000 | 111.62 |
633830400000 | 112.76 |
633916800000 | 114.48 |
634176000000 | 116.86 |
634262400000 | 117.51 |
634348800000 | 116.23 |
634435200000 | 115.64 |
634521600000 | 114.65 |
634780800000 | 113.45 |
634867200000 | 111.35 |
634953600000 | 112.15 |
635040000000 | 112.24 |
635126400000 | 113.41 |
635385600000 | 113.06 |
635472000000 | 111.36 |
635558400000 | 110.6 |
635644800000 | 112.22 |
635731200000 | 110.77 |
635990400000 | 108.83 |
636076800000 | 110.38 |
636163200000 | 110.72 |
636249600000 | 108.85 |
636336000000 | 110.08 |
636595200000 | 111.7 |
636681600000 | 111.9 |
636768000000 | 112.58 |
636854400000 | 114.52 |
636940800000 | 115 |
637200000000 | 114.74 |
637286400000 | 114.77 |
637372800000 | 115.18 |
637459200000 | 116.92 |
637545600000 | 117.77 |
637804800000 | 119.13 |
637891200000 | 118.02 |
637977600000 | 117.81 |
638064000000 | 116.74 |
638150400000 | 116.13 |
638409600000 | 116.44 |
638496000000 | 115.81 |
638582400000 | 116.1 |
638668800000 | 117.37 |
638755200000 | 118.8 |
639014400000 | 117.65 |
639100800000 | 120.94 |
639187200000 | 121.41 |
639273600000 | 121.55 |
639360000000 | 122 |
639619200000 | 122.67 |
639705600000 | 122.74 |
639792000000 | 124.67 |
639878400000 | 126.02 |
639964800000 | 126.1 |
640224000000 | 125.83 |
640310400000 | 126.74 |
640396800000 | 127.02 |
640483200000 | 126.47 |
640569600000 | 126.32 |
640828800000 | 124.21 |
640915200000 | 123.15 |
641001600000 | 123.19 |
641088000000 | 123.13 |
641174400000 | 123.22 |
641433600000 | 122.49 |
641520000000 | 122.23 |
641606400000 | 123.14 |
641692800000 | 125.15 |
641779200000 | 127.57 |
642038400000 | 129.59 |
642124800000 | 129.86 |
642211200000 | 130.79 |
642297600000 | 130.68 |
642384000000 | 130.92 |
642643200000 | 130.4 |
642729600000 | 130.16 |
642816000000 | 130.26 |
642902400000 | 130.28 |
642988800000 | 130.01 |
643248000000 | 127.95 |
643334400000 | 127.15 |
643420800000 | 127.7 |
643507200000 | 127.61 |
643593600000 | 127.03 |
643852800000 | 126.85 |
643939200000 | 128.48 |
644025600000 | 127.94 |
644112000000 | 126.71 |
644198400000 | 127.16 |
644457600000 | 127.37 |
644544000000 | 128.89 |
644630400000 | 127.99 |
644716800000 | 127.44 |
644803200000 | 126.16 |
645062400000 | 125.98 |
645148800000 | 126.89 |
645235200000 | 127.88 |
645321600000 | 127.67 |
645408000000 | 126.7 |
645667200000 | 127.87 |
645753600000 | 128.86 |
645840000000 | 129.21 |
645926400000 | 130.38 |
646012800000 | 131.37 |
646272000000 | 131.87 |
646358400000 | 132.85 |
646444800000 | 132.64 |
646531200000 | 132.21 |
646617600000 | 132.64 |
646876800000 | 133.85 |
646963200000 | 135.12 |
647049600000 | 135.88 |
647136000000 | 135.45 |
647222400000 | 135.39 |
647481600000 | 136.73 |
647568000000 | 135.38 |
647654400000 | 135.32 |
647740800000 | 135.05 |
647827200000 | 136.67 |
648086400000 | 137.08 |
648172800000 | 137.76 |
648259200000 | 138.69 |
648345600000 | 139.08 |
648432000000 | 138.99 |
648691200000 | 139.1 |
648777600000 | 139.12 |
648864000000 | 139.3 |
648950400000 | 139.12 |
649036800000 | 139.29 |
649296000000 | 138.5 |
649382400000 | 140.74 |
649468800000 | 139.72 |
649555200000 | 136.45 |
649641600000 | 133.73 |
649900800000 | 126.72 |
649987200000 | 127.02 |
650073600000 | 123.31 |
650160000000 | 123.39 |
650246400000 | 123.76 |
650505600000 | 121.21 |
650592000000 | 120.94 |
650678400000 | 122.08 |
650764800000 | 123.08 |
650851200000 | 119.37 |
651110400000 | 116.02 |
651196800000 | 111.01 |
651283200000 | 110.34 |
651369600000 | 107.4 |
651456000000 | 109.75 |
651715200000 | 115.86 |
651801600000 | 116.75 |
651888000000 | 116.36 |
651974400000 | 117.61 |
652060800000 | 115.68 |
652320000000 | 113.5 |
652406400000 | 111.58 |
652492800000 | 111.61 |
652579200000 | 109.78 |
652665600000 | 108.91 |
652924800000 | 110.63 |
653011200000 | 109.25 |
653097600000 | 110.04 |
653184000000 | 110.18 |
653270400000 | 109.52 |
653529600000 | 109.4 |
653616000000 | 108.25 |
653702400000 | 106.15 |
653788800000 | 103.38 |
653875200000 | 101.26 |
654134400000 | 98.84 |
654220800000 | 95.42 |
654307200000 | 95.6 |
654393600000 | 96.11 |
654480000000 | 95.85 |
654739200000 | 99.95 |
654825600000 | 102.96 |
654912000000 | 104.02 |
654998400000 | 103.95 |
655084800000 | 102.95 |
655344000000 | 106.08 |
655430400000 | 105.72 |
655516800000 | 104.2 |
655603200000 | 103.92 |
655689600000 | 106.6 |
655948800000 | 108.1 |
656035200000 | 108.27 |
656121600000 | 108.06 |
656208000000 | 109.97 |
656294400000 | 111.89 |
656553600000 | 111.84 |
656640000000 | 114.47 |
656726400000 | 114.87 |
656812800000 | 114.28 |
656899200000 | 111.71 |
657158400000 | 110.84 |
657244800000 | 108.92 |
657331200000 | 109.83 |
657417600000 | 109.37 |
657504000000 | 109.14 |
657763200000 | 110.4 |
657849600000 | 111.21 |
657936000000 | 110.13 |
658022400000 | 107.85 |
658108800000 | 107.7 |
658368000000 | 108.77 |
658454400000 | 108.68 |
658540800000 | 107.78 |
658627200000 | 107.7 |
658713600000 | 109.16 |
658972800000 | 110.55 |
659059200000 | 109.99 |
659145600000 | 109.71 |
659232000000 | 110.33 |
659318400000 | 109.36 |
659577600000 | 107.17 |
659664000000 | 107.56 |
659750400000 | 107.2 |
659836800000 | 106.17 |
659923200000 | 106.25 |
660182400000 | 108.19 |
660268800000 | 108.86 |
660355200000 | 109.75 |
660441600000 | 112.24 |
660528000000 | 113.64 |
660787200000 | 114.23 |
660873600000 | 112.49 |
660960000000 | 112.16 |
661046400000 | 111.49 |
661132800000 | 109.95 |
661392000000 | 107.66 |
661478400000 | 107.35 |
661564800000 | 107.04 |
661651200000 | 102.76 |
661737600000 | 100.81 |
661996800000 | 99.98 |
662083200000 | 99.99 |
662169600000 | 99.51 |
662256000000 | 97.74 |
662342400000 | 100.46 |
662601600000 | 100.73 |
662688000000 | 100.73 |
662774400000 | 99.75 |
662860800000 | 100.18 |
662947200000 | 100.73 |
663206400000 | 96.89 |
663292800000 | 95.83 |
663379200000 | 99.28 |
663465600000 | 96.19 |
663552000000 | 96.44 |
663811200000 | 92.35 |
663897600000 | 92.55 |
663984000000 | 92.28 |
664070400000 | 99.89 |
664156800000 | 100.23 |
664416000000 | 100.07 |
664502400000 | 98.96 |
664588800000 | 98.29 |
664675200000 | 99.86 |
664761600000 | 99.76 |
665020800000 | 100.54 |
665107200000 | 100.95 |
665193600000 | 102.6 |
665280000000 | 104.19 |
665366400000 | 105.6 |
665625600000 | 107.15 |
665712000000 | 108.29 |
665798400000 | 108.57 |
665884800000 | 109.06 |
665971200000 | 109.61 |
666230400000 | 111.85 |
666316800000 | 110.92 |
666403200000 | 111.37 |
666489600000 | 111.61 |
666576000000 | 112.61 |
666835200000 | 113.99 |
666921600000 | 115.72 |
667008000000 | 114.5 |
667094400000 | 115.67 |
667180800000 | 116.55 |
667440000000 | 117.99 |
667526400000 | 116.23 |
667612800000 | 117.15 |
667699200000 | 118.05 |
667785600000 | 116.03 |
668044800000 | 117.56 |
668131200000 | 119.77 |
668217600000 | 121.35 |
668304000000 | 120.91 |
668390400000 | 120.3 |
668649600000 | 118.17 |
668736000000 | 118.14 |
668822400000 | 117.25 |
668908800000 | 118.72 |
668995200000 | 116.97 |
669254400000 | 113.97 |
669340800000 | 110.8 |
669427200000 | 110.37 |
669513600000 | 111.65 |
669600000000 | 111.11 |
669859200000 | 109.41 |
669945600000 | 107.77 |
670032000000 | 107.55 |
670118400000 | 107.57 |
670204800000 | 108.01 |
670464000000 | 109 |
670550400000 | 109.83 |
670636800000 | 112.33 |
670723200000 | 111.81 |
670809600000 | 112.62 |
671068800000 | 112.56 |
671155200000 | 114.49 |
671241600000 | 112.56 |
671328000000 | 113.11 |
671414400000 | 112.55 |
671673600000 | 113.7 |
671760000000 | 113.63 |
671846400000 | 114.31 |
671932800000 | 112.98 |
672019200000 | 109.13 |
672278400000 | 106.29 |
672364800000 | 108.05 |
672451200000 | 107.33 |
672537600000 | 107.39 |
672624000000 | 106.39 |
672883200000 | 105.71 |
672969600000 | 108.31 |
673056000000 | 109.17 |
673142400000 | 109 |
673228800000 | 107.69 |
673488000000 | 107.92 |
673574400000 | 109.22 |
673660800000 | 108.28 |
673747200000 | 107.66 |
673833600000 | 108.87 |
674092800000 | 109.03 |
674179200000 | 109.79 |
674265600000 | 109.87 |
674352000000 | 109.78 |
674438400000 | 107.22 |
674697600000 | 107.19 |
674784000000 | 108.12 |
674870400000 | 108.13 |
674956800000 | 108.92 |
675043200000 | 109.06 |
675302400000 | 109.68 |
675388800000 | 109.88 |
675475200000 | 109.78 |
675561600000 | 109.24 |
675648000000 | 109.61 |
675907200000 | 109.71 |
675993600000 | 109.84 |
676080000000 | 109.76 |
676166400000 | 109.1 |
676252800000 | 107.62 |
676512000000 | 106.95 |
676598400000 | 107.56 |
676684800000 | 105.82 |
676771200000 | 105.29 |
676857600000 | 105.96 |
677116800000 | 105.24 |
677203200000 | 103.83 |
677289600000 | 103.55 |
677376000000 | 102.72 |
677462400000 | 103.64 |
677721600000 | 103.53 |
677808000000 | 102.96 |
677894400000 | 103.59 |
677980800000 | 102.61 |
678067200000 | 100.21 |
678326400000 | 100.54 |
678412800000 | 99.07 |
678499200000 | 98.53 |
678585600000 | 97.83 |
678672000000 | 99.11 |
678931200000 | 99.19 |
679017600000 | 99.41 |
679104000000 | 99.6 |
679190400000 | 98.13 |
679276800000 | 100.23 |
679536000000 | 100.24 |
679622400000 | 100.22 |
679708800000 | 100.04 |
679795200000 | 100.11 |
679881600000 | 101.66 |
680140800000 | 101.19 |
680227200000 | 101.68 |
680313600000 | 102.95 |
680400000000 | 101.69 |
680486400000 | 101.95 |
680745600000 | 100.83 |
680832000000 | 100.68 |
680918400000 | 101.35 |
681004800000 | 101.34 |
681091200000 | 102.08 |
681350400000 | 103.44 |
681436800000 | 102.8 |
681523200000 | 103.25 |
681609600000 | 102.85 |
681696000000 | 102.23 |
681955200000 | 102.09 |
682041600000 | 102.87 |
682128000000 | 103.08 |
682214400000 | 103.43 |
682300800000 | 101.6 |
682560000000 | 89.91 |
682646400000 | 92.67 |
682732800000 | 98.4 |
682819200000 | 102.24 |
682905600000 | 101.94 |
683164800000 | 103.37 |
683251200000 | 103.13 |
683337600000 | 103.52 |
683424000000 | 103.74 |
683510400000 | 103.4 |
683769600000 | 103.93 |
683856000000 | 104.61 |
683942400000 | 104.19 |
684028800000 | 104.17 |
684115200000 | 103.94 |
684374400000 | 105.47 |
684460800000 | 104.9 |
684547200000 | 104.66 |
684633600000 | 105.42 |
684720000000 | 106.12 |
684979200000 | 106.89 |
685065600000 | 107.35 |
685152000000 | 106.5 |
685238400000 | 105.86 |
685324800000 | 105.95 |
685584000000 | 106.67 |
685670400000 | 106.29 |
685756800000 | 104.98 |
685843200000 | 104.23 |
685929600000 | 103.64 |
686188800000 | 104.18 |
686275200000 | 103.89 |
686361600000 | 103.8 |
686448000000 | 103.09 |
686534400000 | 101.24 |
686793600000 | 100.15 |
686880000000 | 99.26 |
686966400000 | 98.92 |
687052800000 | 98.22 |
687139200000 | 98.51 |
687398400000 | 97.85 |
687484800000 | 97.44 |
687571200000 | 97.9 |
687657600000 | 97.76 |
687744000000 | 98.4 |
688003200000 | 98.27 |
688089600000 | 98.15 |
688176000000 | 97.31 |
688262400000 | 97.21 |
688348800000 | 96.36 |
688608000000 | 95.63 |
688694400000 | 96.42 |
688780800000 | 97.17 |
688867200000 | 97.62 |
688953600000 | 97.96 |
689212800000 | 99.11 |
689299200000 | 98.95 |
689385600000 | 98.75 |
689472000000 | 98.69 |
689558400000 | 99.11 |
689817600000 | 99.29 |
689904000000 | 99.51 |
689990400000 | 99.19 |
690076800000 | 99.67 |
690163200000 | 98.82 |
690422400000 | 99.23 |
690508800000 | 98.51 |
690595200000 | 98.65 |
690681600000 | 98.57 |
690768000000 | 98.72 |
691027200000 | 98.24 |
691113600000 | 99 |
691200000000 | 96.59 |
691286400000 | 96.45 |
691372800000 | 94.97 |
691632000000 | 94.39 |
691718400000 | 94.62 |
691804800000 | 94.54 |
691891200000 | 95.55 |
691977600000 | 95.93 |
692236800000 | 95.04 |
692323200000 | 93.27 |
692409600000 | 92.95 |
692496000000 | 93.49 |
692582400000 | 94.22 |
692841600000 | 94.38 |
692928000000 | 94.84 |
693014400000 | 94.68 |
693100800000 | 94.21 |
693187200000 | 94.55 |
693446400000 | 95.22 |
693532800000 | 96.42 |
693619200000 | 96.42 |
693705600000 | 97.89 |
693792000000 | 97.52 |
694051200000 | 98.9 |
694137600000 | 100 |
694310400000 | 98.74 |
694396800000 | 99.56 |
694656000000 | 102.29 |
694742400000 | 102.97 |
694828800000 | 102.71 |
694915200000 | 101.87 |
695001600000 | 101.78 |
695260800000 | 101.33 |
695347200000 | 101.45 |
695433600000 | 101.18 |
695520000000 | 101.93 |
695606400000 | 104.01 |
695865600000 | 103.75 |
695952000000 | 104.99 |
696038400000 | 104.53 |
696124800000 | 103.62 |
696211200000 | 103.79 |
696470400000 | 102.8 |
696556800000 | 104.24 |
696643200000 | 103.83 |
696729600000 | 103.1 |
696816000000 | 103.84 |
697075200000 | 104.35 |
697161600000 | 104.95 |
697248000000 | 105.72 |
697334400000 | 105.97 |
697420800000 | 106.75 |
697680000000 | 105.73 |
697766400000 | 104.49 |
697852800000 | 103.76 |
697939200000 | 103.3 |
698025600000 | 103.01 |
698284800000 | 103.17 |
698371200000 | 103.32 |
698457600000 | 103.83 |
698544000000 | 105.78 |
698630400000 | 105.74 |
698889600000 | 106.71 |
698976000000 | 106.17 |
699062400000 | 107.32 |
699148800000 | 107.74 |
699235200000 | 107.91 |
699494400000 | 107.47 |
699580800000 | 106.53 |
699667200000 | 105.8 |
699753600000 | 104.81 |
699840000000 | 104.59 |
700099200000 | 104.76 |
700185600000 | 104.78 |
700272000000 | 104.58 |
700358400000 | 103.36 |
700444800000 | 103.63 |
700704000000 | 103.11 |
700790400000 | 104.91 |
700876800000 | 105.01 |
700963200000 | 103.94 |
701049600000 | 103.49 |
701308800000 | 102.92 |
701395200000 | 103.27 |
701481600000 | 104.56 |
701568000000 | 104.54 |
701654400000 | 105.72 |
701913600000 | 105.97 |
702000000000 | 106.24 |
702086400000 | 105.32 |
702172800000 | 106.63 |
702259200000 | 107.77 |
702518400000 | 107.85 |
702604800000 | 108.08 |
702691200000 | 105.36 |
702777600000 | 106.71 |
702864000000 | 106.85 |
703123200000 | 105.61 |
703209600000 | 105.81 |
703296000000 | 106.2 |
703382400000 | 106.66 |
703468800000 | 106.76 |
703728000000 | 106.3 |
703814400000 | 105.89 |
703900800000 | 106.55 |
703987200000 | 106.93 |
704073600000 | 107.71 |
704332800000 | 107.06 |
704419200000 | 106.97 |
704505600000 | 106.65 |
704592000000 | 106.89 |
704678400000 | 107.56 |
704937600000 | 107.24 |
705024000000 | 107.86 |
705110400000 | 108.63 |
705196800000 | 108.57 |
705283200000 | 109.04 |
705542400000 | 109.88 |
705628800000 | 110.8 |
705715200000 | 110.85 |
705801600000 | 109.67 |
705888000000 | 108.9 |
706147200000 | 111 |
706233600000 | 111.23 |
706320000000 | 110.96 |
706406400000 | 109.85 |
706492800000 | 109.97 |
706752000000 | 110.17 |
706838400000 | 110.64 |
706924800000 | 108.22 |
707011200000 | 108.93 |
707097600000 | 111.24 |
707356800000 | 110.91 |
707443200000 | 110.92 |
707529600000 | 109.95 |
707616000000 | 109.93 |
707702400000 | 110.33 |
707961600000 | 110.29 |
708048000000 | 109.24 |
708134400000 | 108.45 |
708220800000 | 108.57 |
708307200000 | 108.7 |
708566400000 | 108.59 |
708652800000 | 109.28 |
708739200000 | 108.29 |
708825600000 | 107.92 |
708912000000 | 108.93 |
709171200000 | 108.21 |
709257600000 | 108.59 |
709344000000 | 109.01 |
709430400000 | 110.19 |
709516800000 | 110.23 |
709776000000 | 110.53 |
709862400000 | 109.72 |
709948800000 | 109.16 |
710035200000 | 110.26 |
710121600000 | 110.42 |
710380800000 | 109.59 |
710467200000 | 111.14 |
710553600000 | 109.7 |
710640000000 | 108.96 |
710726400000 | 110.5 |
710985600000 | 111.39 |
711072000000 | 110.86 |
711158400000 | 110.36 |
711244800000 | 110.61 |
711331200000 | 109.8 |
711590400000 | 105.23 |
711676800000 | 104.67 |
711763200000 | 102.97 |
711849600000 | 102.64 |
711936000000 | 101.02 |
712195200000 | 101.89 |
712281600000 | 103.67 |
712368000000 | 105.16 |
712454400000 | 104.25 |
712540800000 | 104.53 |
712800000000 | 105.13 |
712886400000 | 105.44 |
712972800000 | 105 |
713059200000 | 104.72 |
713145600000 | 103.49 |
713404800000 | 101.78 |
713491200000 | 99.92 |
713577600000 | 99.68 |
713664000000 | 99.53 |
713750400000 | 100.56 |
714009600000 | 101.36 |
714096000000 | 100.84 |
714182400000 | 100.83 |
714268800000 | 100.43 |
714355200000 | 101.71 |
714614400000 | 100.84 |
714700800000 | 99.3 |
714787200000 | 98.82 |
714873600000 | 99.7 |
714960000000 | 99.36 |
715219200000 | 99.96 |
715305600000 | 99.97 |
715392000000 | 99.78 |
715478400000 | 100.58 |
715564800000 | 101.41 |
715824000000 | 101.7 |
715910400000 | 102.01 |
715996800000 | 99.82 |
716083200000 | 98.65 |
716169600000 | 96.7 |
716428800000 | 98.67 |
716515200000 | 97.34 |
716601600000 | 94.91 |
716688000000 | 96.97 |
716774400000 | 97.79 |
717033600000 | 97.56 |
717120000000 | 96.36 |
717206400000 | 96 |
717292800000 | 96.79 |
717379200000 | 97.49 |
717638400000 | 97.06 |
717724800000 | 98.26 |
717811200000 | 97.96 |
717897600000 | 96.65 |
717984000000 | 96.26 |
718243200000 | 92.67 |
718329600000 | 92.31 |
718416000000 | 91.74 |
718502400000 | 90.69 |
718588800000 | 90.83 |
718848000000 | 89.75 |
718934400000 | 91.42 |
719020800000 | 90.93 |
719107200000 | 91.08 |
719193600000 | 89.47 |
719452800000 | 88.11 |
719539200000 | 88.62 |
719625600000 | 89.11 |
719712000000 | 89.7 |
719798400000 | 89.68 |
720057600000 | 89.31 |
720144000000 | 89.89 |
720230400000 | 88.72 |
720316800000 | 88.71 |
720403200000 | 88.84 |
720662400000 | 87.52 |
720748800000 | 89.7 |
720835200000 | 89.61 |
720921600000 | 89.29 |
721008000000 | 88.05 |
721267200000 | 88.05 |
721353600000 | 88.7 |
721440000000 | 88.88 |
721526400000 | 89.61 |
721612800000 | 89 |
721872000000 | 87.65 |
721958400000 | 87.38 |
722044800000 | 87.69 |
722131200000 | 87.81 |
722217600000 | 86.29 |
722476800000 | 84.98 |
722563200000 | 85.73 |
722649600000 | 86.6 |
722736000000 | 87.1 |
722822400000 | 87.16 |
723081600000 | 88.58 |
723168000000 | 89.78 |
723254400000 | 89.5 |
723340800000 | 89.53 |
723427200000 | 88.6 |
723686400000 | 90.04 |
723772800000 | 89.57 |
723859200000 | 88.9 |
723945600000 | 88.07 |
724032000000 | 87.41 |
724291200000 | 87.2 |
724377600000 | 87.49 |
724464000000 | 88.05 |
724550400000 | 87.54 |
724636800000 | 87.45 |
724896000000 | 88.1 |
724982400000 | 88.24 |
725068800000 | 88.29 |
725155200000 | 88.69 |
725241600000 | 88.69 |
725500800000 | 87.88 |
725587200000 | 87.85 |
725673600000 | 87.73 |
725760000000 | 86.98 |
726105600000 | 85.7 |
726192000000 | 87.52 |
726278400000 | 87.29 |
726364800000 | 86.94 |
726451200000 | 86.72 |
726710400000 | 87.03 |
726796800000 | 86.09 |
726883200000 | 86.16 |
726969600000 | 86.76 |
727056000000 | 87.45 |
727315200000 | 89.53 |
727401600000 | 90.37 |
727488000000 | 90.58 |
727574400000 | 90.08 |
727660800000 | 91.47 |
727920000000 | 91.33 |
728006400000 | 91.89 |
728092800000 | 90.74 |
728179200000 | 90.92 |
728265600000 | 89.35 |
728524800000 | 88.49 |
728611200000 | 88.41 |
728697600000 | 89.48 |
728784000000 | 90.2 |
728870400000 | 92.08 |
729129600000 | 92.93 |
729216000000 | 92.72 |
729302400000 | 92.69 |
729388800000 | 93.22 |
729475200000 | 93.77 |
729734400000 | 93.95 |
729820800000 | 94.73 |
729907200000 | 94.86 |
729993600000 | 95.84 |
730080000000 | 95.82 |
730339200000 | 97.27 |
730425600000 | 96.17 |
730512000000 | 95.98 |
730598400000 | 94.93 |
730684800000 | 96.63 |
730944000000 | 97.56 |
731030400000 | 98.85 |
731116800000 | 98.51 |
731203200000 | 98.61 |
731289600000 | 97.31 |
731548800000 | 98.08 |
731635200000 | 98.26 |
731721600000 | 98.74 |
731808000000 | 98.78 |
731894400000 | 97.71 |
732153600000 | 97.94 |
732240000000 | 97.99 |
732326400000 | 97.52 |
732412800000 | 98.78 |
732499200000 | 99.52 |
732758400000 | 97.22 |
732844800000 | 97.95 |
732931200000 | 97.62 |
733017600000 | 97.99 |
733104000000 | 99.76 |
733363200000 | 101.26 |
733449600000 | 101.35 |
733536000000 | 102.2 |
733622400000 | 101.93 |
733708800000 | 100.55 |
733968000000 | 100.75 |
734054400000 | 100.22 |
734140800000 | 99.48 |
734227200000 | 100.79 |
734313600000 | 100.77 |
734572800000 | 101.48 |
734659200000 | 103.87 |
734745600000 | 103.15 |
734832000000 | 102.3 |
734918400000 | 101.5 |
735177600000 | 103.04 |
735264000000 | 102.28 |
735350400000 | 100.81 |
735436800000 | 101.08 |
735523200000 | 101.58 |
735782400000 | 102.62 |
735868800000 | 101.28 |
735955200000 | 101.6 |
736041600000 | 101.35 |
736128000000 | 100.95 |
736387200000 | 101.82 |
736473600000 | 102.35 |
736560000000 | 102.56 |
736646400000 | 102.66 |
736732800000 | 101.07 |
736992000000 | 99.43 |
737078400000 | 99.24 |
737164800000 | 99.67 |
737251200000 | 99.43 |
737337600000 | 99.94 |
737596800000 | 99.03 |
737683200000 | 98.76 |
737769600000 | 98.69 |
737856000000 | 99.26 |
737942400000 | 98.95 |
738201600000 | 99.01 |
738288000000 | 100.84 |
738374400000 | 101.21 |
738460800000 | 102.81 |
738547200000 | 103.6 |
738806400000 | 103.43 |
738892800000 | 103.06 |
738979200000 | 102.31 |
739065600000 | 102.05 |
739152000000 | 100.17 |
739411200000 | 101.21 |
739497600000 | 100.59 |
739584000000 | 100.12 |
739670400000 | 100.15 |
739756800000 | 100.59 |
740016000000 | 100.33 |
740102400000 | 98.69 |
740188800000 | 98.13 |
740275200000 | 97.91 |
740361600000 | 96.74 |
740620800000 | 96.59 |
740707200000 | 97.65 |
740793600000 | 97.42 |
740880000000 | 97.11 |
740966400000 | 98.22 |
741225600000 | 98.8 |
741312000000 | 99.09 |
741398400000 | 98.06 |
741484800000 | 99.4 |
741571200000 | 98.87 |
741830400000 | 98.33 |
741916800000 | 98.33 |
742003200000 | 98.17 |
742089600000 | 100.09 |
742176000000 | 99.08 |
742435200000 | 99.34 |
742521600000 | 100.29 |
742608000000 | 100.32 |
742694400000 | 100.08 |
742780800000 | 100.42 |
743040000000 | 101.43 |
743126400000 | 101.48 |
743212800000 | 100.97 |
743299200000 | 101.41 |
743385600000 | 101.08 |
743644800000 | 102.21 |
743731200000 | 102.43 |
743817600000 | 102.73 |
743904000000 | 103.25 |
743990400000 | 103.71 |
744249600000 | 105.52 |
744336000000 | 106.44 |
744422400000 | 107.52 |
744508800000 | 107.25 |
744595200000 | 108.71 |
744854400000 | 108.44 |
744940800000 | 106.71 |
745027200000 | 107.99 |
745113600000 | 108.48 |
745200000000 | 108.81 |
745459200000 | 110.52 |
745545600000 | 110.34 |
745632000000 | 111.88 |
745718400000 | 110.89 |
745804800000 | 111.57 |
746064000000 | 109.69 |
746150400000 | 110.1 |
746236800000 | 110.42 |
746323200000 | 111.09 |
746409600000 | 111.64 |
746668800000 | 111.8 |
746755200000 | 111.82 |
746841600000 | 111.75 |
746928000000 | 111.83 |
747014400000 | 113.55 |
747273600000 | 113.93 |
747360000000 | 112.81 |
747446400000 | 112.35 |
747532800000 | 112.72 |
747619200000 | 113.33 |
747878400000 | 112.96 |
747964800000 | 113.47 |
748051200000 | 113.02 |
748137600000 | 112 |
748224000000 | 111.6 |
748483200000 | 111.45 |
748569600000 | 109.43 |
748656000000 | 109.32 |
748742400000 | 109.17 |
748828800000 | 108.98 |
749088000000 | 110.45 |
749174400000 | 111.38 |
749260800000 | 111.35 |
749347200000 | 110.18 |
749433600000 | 110.01 |
749692800000 | 111.04 |
749779200000 | 112.28 |
749865600000 | 112.76 |
749952000000 | 112.16 |
750038400000 | 113.65 |
750297600000 | 113.64 |
750384000000 | 114.36 |
750470400000 | 114.19 |
750556800000 | 112.92 |
750643200000 | 113.45 |
750902400000 | 112.62 |
750988800000 | 112.13 |
751075200000 | 112.43 |
751161600000 | 112.15 |
751248000000 | 112.35 |
751507200000 | 112.17 |
751593600000 | 111.86 |
751680000000 | 111.38 |
751766400000 | 112.11 |
751852800000 | 111.84 |
752112000000 | 110.96 |
752198400000 | 110.83 |
752284800000 | 112.22 |
752371200000 | 111.21 |
752457600000 | 109.71 |
752716800000 | 110.29 |
752803200000 | 109.88 |
752889600000 | 109.77 |
752976000000 | 109.4 |
753062400000 | 109.53 |
753321600000 | 109.44 |
753408000000 | 109.08 |
753494400000 | 110.04 |
753580800000 | 109.74 |
753667200000 | 108.6 |
753926400000 | 107.72 |
754012800000 | 107.27 |
754099200000 | 107.33 |
754185600000 | 108.18 |
754272000000 | 108.35 |
754531200000 | 108.39 |
754617600000 | 107.93 |
754704000000 | 109.04 |
754790400000 | 109.66 |
754876800000 | 110.23 |
755136000000 | 112.09 |
755222400000 | 111.75 |
755308800000 | 112.49 |
755395200000 | 113.69 |
755481600000 | 114.57 |
755740800000 | 114.31 |
755827200000 | 113.01 |
755913600000 | 112.92 |
756000000000 | 113.85 |
756086400000 | 114.69 |
756345600000 | 115.99 |
756432000000 | 116.01 |
756518400000 | 117.02 |
756604800000 | 119.02 |
756691200000 | 119.21 |
756950400000 | 120.01 |
757036800000 | 120.03 |
757123200000 | 118.89 |
757209600000 | 118.87 |
757296000000 | 118.42 |
757555200000 | 120.48 |
757641600000 | 122.39 |
757728000000 | 123.44 |
757814400000 | 124.13 |
757900800000 | 126.27 |
758160000000 | 126.48 |
758246400000 | 127.68 |
758332800000 | 127.41 |
758419200000 | 125.81 |
758505600000 | 126.54 |
758764800000 | 127.31 |
758851200000 | 127.43 |
758937600000 | 128.23 |
759024000000 | 128.31 |
759110400000 | 127.93 |
759369600000 | 128.8 |
759456000000 | 130.15 |
759542400000 | 130.18 |
759628800000 | 131.57 |
759715200000 | 131.5 |
759974400000 | 133.34 |
760060800000 | 132.99 |
760147200000 | 133.48 |
760233600000 | 132.42 |
760320000000 | 131.55 |
760579200000 | 129.07 |
760665600000 | 129.21 |
760752000000 | 128.57 |
760838400000 | 128.75 |
760924800000 | 127.38 |
761184000000 | 128.08 |
761270400000 | 127.99 |
761356800000 | 129.6 |
761443200000 | 130.86 |
761529600000 | 131.01 |
761788800000 | 129.29 |
761875200000 | 128.89 |
761961600000 | 129.7 |
762048000000 | 128.97 |
762134400000 | 128.62 |
762393600000 | 129.96 |
762480000000 | 128.12 |
762566400000 | 126.68 |
762652800000 | 127.74 |
762739200000 | 128.51 |
762998400000 | 130.57 |
763084800000 | 130.88 |
763171200000 | 130.77 |
763257600000 | 133.15 |
763344000000 | 131.93 |
763603200000 | 132.68 |
763689600000 | 131.71 |
763776000000 | 132.01 |
763862400000 | 131.46 |
763948800000 | 130.22 |
764208000000 | 129.8 |
764294400000 | 129.94 |
764380800000 | 130.62 |
764467200000 | 130.31 |
764553600000 | 129.26 |
764812800000 | 128.92 |
764899200000 | 128.05 |
764985600000 | 127.35 |
765072000000 | 127.86 |
765158400000 | 126.71 |
765417600000 | 126.3 |
765504000000 | 125.48 |
765590400000 | 126.89 |
765676800000 | 127.62 |
765763200000 | 127.61 |
766022400000 | 128.08 |
766108800000 | 128.56 |
766195200000 | 129.54 |
766281600000 | 128.08 |
766368000000 | 128.62 |
766627200000 | 129.2 |
766713600000 | 128.4 |
766800000000 | 128.34 |
766886400000 | 127.66 |
766972800000 | 129.57 |
767232000000 | 129.18 |
767318400000 | 130.69 |
767404800000 | 131.71 |
767491200000 | 132.62 |
767577600000 | 133.03 |
767836800000 | 133.82 |
767923200000 | 134.91 |
768009600000 | 132.05 |
768096000000 | 131.54 |
768182400000 | 131.56 |
768441600000 | 130.36 |
768528000000 | 129.51 |
768614400000 | 130.11 |
768700800000 | 130.65 |
768787200000 | 131.56 |
769046400000 | 131.63 |
769132800000 | 131.55 |
769219200000 | 132.67 |
769305600000 | 131.53 |
769392000000 | 131.73 |
769651200000 | 131.83 |
769737600000 | 130.24 |
769824000000 | 129.44 |
769910400000 | 129.2 |
769996800000 | 129.84 |
770256000000 | 129.46 |
770342400000 | 127.89 |
770428800000 | 126.09 |
770515200000 | 126.03 |
770601600000 | 125.2 |
770860800000 | 125.59 |
770947200000 | 125.67 |
771033600000 | 126.61 |
771120000000 | 126.57 |
771206400000 | 126.93 |
771465600000 | 126.2 |
771552000000 | 125.22 |
771638400000 | 125.4 |
771724800000 | 123.94 |
771811200000 | 125.3 |
772070400000 | 123.82 |
772156800000 | 124 |
772243200000 | 124.42 |
772329600000 | 125.5 |
772416000000 | 126.26 |
772675200000 | 126.16 |
772761600000 | 127.29 |
772848000000 | 127.84 |
772934400000 | 126.49 |
773020800000 | 125.52 |
773280000000 | 125.66 |
773366400000 | 126.65 |
773452800000 | 127.16 |
773539200000 | 128.6 |
773625600000 | 129.4 |
773884800000 | 133.23 |
773971200000 | 132.96 |
774057600000 | 133.2 |
774144000000 | 132.56 |
774230400000 | 132.76 |
774489600000 | 134.47 |
774576000000 | 133.81 |
774662400000 | 135.35 |
774748800000 | 133.77 |
774835200000 | 133.64 |
775094400000 | 134.78 |
775180800000 | 135.68 |
775267200000 | 135.71 |
775353600000 | 133.86 |
775440000000 | 135.13 |
775699200000 | 135.66 |
775785600000 | 137.39 |
775872000000 | 138.05 |
775958400000 | 136.59 |
776044800000 | 138.11 |
776304000000 | 138 |
776390400000 | 136.84 |
776476800000 | 137.54 |
776563200000 | 134.99 |
776649600000 | 135.59 |
776908800000 | 135.56 |
776995200000 | 136.35 |
777081600000 | 136.97 |
777168000000 | 137.07 |
777254400000 | 138.15 |
777513600000 | 138.33 |
777600000000 | 137.68 |
777686400000 | 136.77 |
777772800000 | 138.59 |
777859200000 | 137.32 |
778118400000 | 138.65 |
778204800000 | 138.36 |
778291200000 | 138.08 |
778377600000 | 137.88 |
778464000000 | 139.22 |
778723200000 | 138.16 |
778809600000 | 137.14 |
778896000000 | 137.29 |
778982400000 | 137.23 |
779068800000 | 138.07 |
779328000000 | 137.39 |
779414400000 | 136.69 |
779500800000 | 136.7 |
779587200000 | 137.27 |
779673600000 | 137.52 |
779932800000 | 137.48 |
780019200000 | 137.04 |
780105600000 | 136.5 |
780192000000 | 136.2 |
780278400000 | 137.12 |
780537600000 | 135.42 |
780624000000 | 135.85 |
780710400000 | 135.44 |
780796800000 | 134.59 |
780883200000 | 133.89 |
781142400000 | 132.49 |
781228800000 | 132.48 |
781315200000 | 131 |
781401600000 | 130.46 |
781488000000 | 130.12 |
781747200000 | 131.95 |
781833600000 | 133.16 |
781920000000 | 133.51 |
782006400000 | 136.08 |
782092800000 | 136.55 |
782352000000 | 138.19 |
782438400000 | 137.13 |
782524800000 | 136.37 |
782611200000 | 136.81 |
782697600000 | 134.48 |
782956800000 | 134.95 |
783043200000 | 133.76 |
783129600000 | 134.55 |
783216000000 | 135.35 |
783302400000 | 135.6 |
783561600000 | 136.76 |
783648000000 | 137.49 |
783734400000 | 135.21 |
783820800000 | 134.73 |
783907200000 | 135.79 |
784166400000 | 134.4 |
784252800000 | 135.57 |
784339200000 | 135.28 |
784425600000 | 135.39 |
784512000000 | 135.5 |
784771200000 | 134.33 |
784857600000 | 134.16 |
784944000000 | 134.54 |
785030400000 | 133.44 |
785116800000 | 132.92 |
785376000000 | 132.9 |
785462400000 | 131.42 |
785548800000 | 129.63 |
785635200000 | 130.63 |
785721600000 | 131.04 |
785980800000 | 131.2 |
786067200000 | 130.74 |
786153600000 | 131.67 |
786240000000 | 130.69 |
786326400000 | 129.89 |
786585600000 | 130.62 |
786672000000 | 129.96 |
786758400000 | 130.23 |
786844800000 | 129.05 |
786931200000 | 128.32 |
787190400000 | 127.52 |
787276800000 | 126.96 |
787363200000 | 127.08 |
787449600000 | 127.34 |
787536000000 | 126.97 |
787795200000 | 127.12 |
787881600000 | 127.69 |
787968000000 | 127.7 |
788054400000 | 128.72 |
788140800000 | 128.07 |
788400000000 | 128.47 |
788486400000 | 128.94 |
788572800000 | 129.5 |
788659200000 | 128.29 |
788745600000 | 129.06 |
789004800000 | 128.16 |
789091200000 | 128.66 |
789177600000 | 128.82 |
789264000000 | 128.57 |
789350400000 | 127.43 |
789609600000 | 128.17 |
789696000000 | 127.85 |
789782400000 | 126.81 |
789868800000 | 126.89 |
789955200000 | 127 |
790214400000 | 128.48 |
790300800000 | 127.75 |
790387200000 | 127.33 |
790473600000 | 128.56 |
790560000000 | 128.61 |
790819200000 | 126.71 |
790905600000 | 126.75 |
790992000000 | 126.63 |
791078400000 | 126.98 |
791164800000 | 126.35 |
791424000000 | 126.93 |
791510400000 | 124.61 |
791596800000 | 126.24 |
791683200000 | 126.03 |
791769600000 | 126.06 |
792028800000 | 127.14 |
792115200000 | 126.46 |
792201600000 | 126.3 |
792288000000 | 127.34 |
792374400000 | 127.38 |
792633600000 | 126.96 |
792720000000 | 128.24 |
792806400000 | 128.39 |
792892800000 | 128.7 |
792979200000 | 128.54 |
793238400000 | 128.07 |
793324800000 | 127.72 |
793411200000 | 127.13 |
793497600000 | 128.03 |
793584000000 | 127.18 |
793843200000 | 125.97 |
793929600000 | 126.25 |
794016000000 | 127.1 |
794102400000 | 128.6 |
794188800000 | 129.54 |
794448000000 | 129.67 |
794534400000 | 130.38 |
794620800000 | 127.85 |
794707200000 | 124.86 |
794793600000 | 122.93 |
795052800000 | 123.39 |
795139200000 | 124.82 |
795225600000 | 125.68 |
795312000000 | 125.74 |
795398400000 | 126.11 |
795657600000 | 125.71 |
795744000000 | 124.44 |
795830400000 | 123.77 |
795916800000 | 122.05 |
796003200000 | 121.72 |
796262400000 | 123.86 |
796348800000 | 125.39 |
796435200000 | 126.05 |
796521600000 | 126.27 |
796608000000 | 127.73 |
796867200000 | 128.24 |
796953600000 | 129.25 |
797040000000 | 130.16 |
797126400000 | 129.88 |
797212800000 | 131.25 |
797472000000 | 127.63 |
797558400000 | 127.76 |
797644800000 | 128.33 |
797731200000 | 130.7 |
797817600000 | 130.36 |
798076800000 | 132.17 |
798163200000 | 131.67 |
798249600000 | 131 |
798336000000 | 130.84 |
798422400000 | 132.83 |
798681600000 | 132.5 |
798768000000 | 134.55 |
798854400000 | 135.69 |
798940800000 | 135.09 |
799027200000 | 134.54 |
799286400000 | 133.98 |
799372800000 | 136.35 |
799459200000 | 138.36 |
799545600000 | 138.63 |
799632000000 | 137.41 |
799891200000 | 139.06 |
799977600000 | 140.56 |
800064000000 | 141.11 |
800150400000 | 138.45 |
800236800000 | 137.43 |
800496000000 | 137.66 |
800582400000 | 137.58 |
800668800000 | 136.46 |
800755200000 | 135.98 |
800841600000 | 134.71 |
801100800000 | 135.68 |
801187200000 | 135.3 |
801273600000 | 136.28 |
801360000000 | 139.69 |
801446400000 | 141.38 |
801705600000 | 140.18 |
801792000000 | 140.27 |
801878400000 | 138.78 |
801964800000 | 139.54 |
802051200000 | 139.59 |
802310400000 | 140.1 |
802396800000 | 139.89 |
802483200000 | 139.99 |
802569600000 | 139.4 |
802656000000 | 138.62 |
802915200000 | 138.21 |
803001600000 | 138.78 |
803088000000 | 139.47 |
803174400000 | 139.44 |
803260800000 | 139.26 |
803520000000 | 139.84 |
803606400000 | 140.26 |
803692800000 | 140.22 |
803779200000 | 139.67 |
803865600000 | 139.28 |
804124800000 | 138.55 |
804211200000 | 138.83 |
804297600000 | 137.12 |
804384000000 | 138.7 |
804470400000 | 138.95 |
804729600000 | 140.09 |
804816000000 | 140.91 |
804902400000 | 141.68 |
804988800000 | 140.79 |
805075200000 | 142.58 |
805334400000 | 144.24 |
805420800000 | 144.09 |
805507200000 | 143.49 |
805593600000 | 145.04 |
805680000000 | 144.81 |
805939200000 | 144.99 |
806025600000 | 144.75 |
806112000000 | 145.5 |
806198400000 | 143.79 |
806284800000 | 143.77 |
806544000000 | 144.54 |
806630400000 | 144.91 |
806716800000 | 146.33 |
806803200000 | 146.41 |
806889600000 | 147.01 |
807148800000 | 145.92 |
807235200000 | 146.24 |
807321600000 | 146.17 |
807408000000 | 146.74 |
807494400000 | 146.76 |
807753600000 | 145.21 |
807840000000 | 144.7 |
807926400000 | 144.11 |
808012800000 | 143.38 |
808099200000 | 142.64 |
808358400000 | 141.81 |
808444800000 | 139.13 |
808531200000 | 140.09 |
808617600000 | 140.35 |
808704000000 | 140.9 |
808963200000 | 141.69 |
809049600000 | 140.22 |
809136000000 | 140.47 |
809222400000 | 139.84 |
809308800000 | 139.56 |
809568000000 | 138.94 |
809654400000 | 138.34 |
809740800000 | 139.19 |
809827200000 | 138.27 |
809913600000 | 138.47 |
810172800000 | 138.91 |
810259200000 | 139.53 |
810345600000 | 138.64 |
810432000000 | 137.45 |
810518400000 | 137.55 |
810777600000 | 138.15 |
810864000000 | 137.89 |
810950400000 | 137.47 |
811036800000 | 138.11 |
811123200000 | 137.99 |
811382400000 | 136.8 |
811468800000 | 136.41 |
811555200000 | 136.79 |
811641600000 | 139.09 |
811728000000 | 136.02 |
811987200000 | 134.77 |
812073600000 | 136.03 |
812160000000 | 135.5 |
812246400000 | 134.31 |
812332800000 | 135.14 |
812592000000 | 134.13 |
812678400000 | 133.21 |
812764800000 | 132.79 |
812851200000 | 133.25 |
812937600000 | 132.38 |
813196800000 | 131.99 |
813283200000 | 130.44 |
813369600000 | 130.29 |
813456000000 | 131.93 |
813542400000 | 131.7 |
813801600000 | 131.62 |
813888000000 | 131.05 |
813974400000 | 129.72 |
814060800000 | 129.83 |
814147200000 | 129.38 |
814406400000 | 128.67 |
814492800000 | 128.16 |
814579200000 | 129.76 |
814665600000 | 129.31 |
814752000000 | 128.24 |
815011200000 | 129.95 |
815097600000 | 131.42 |
815184000000 | 130.52 |
815270400000 | 130.43 |
815356800000 | 131.37 |
815616000000 | 131.28 |
815702400000 | 132.17 |
815788800000 | 131.88 |
815875200000 | 132.38 |
815961600000 | 130.83 |
816220800000 | 130.27 |
816307200000 | 130.19 |
816393600000 | 131.69 |
816480000000 | 133.06 |
816566400000 | 132.84 |
816825600000 | 132.99 |
816912000000 | 132.84 |
816998400000 | 132.82 |
817084800000 | 132.67 |
817171200000 | 133.83 |
817430400000 | 133.05 |
817516800000 | 132.03 |
817603200000 | 130.77 |
817689600000 | 128.43 |
817776000000 | 128.98 |
818035200000 | 128.06 |
818121600000 | 129.24 |
818208000000 | 128.16 |
818294400000 | 127.53 |
818380800000 | 127.59 |
818640000000 | 127.17 |
818726400000 | 126.9 |
818812800000 | 125.56 |
818899200000 | 127.88 |
818985600000 | 127.33 |
819244800000 | 125.8 |
819331200000 | 124.08 |
819417600000 | 125.13 |
819504000000 | 124.53 |
819590400000 | 126.86 |
819849600000 | 126.92 |
819936000000 | 127.54 |
820022400000 | 128.86 |
820108800000 | 128.45 |
820195200000 | 128.13 |
820540800000 | 130.7 |
820627200000 | 133.05 |
820713600000 | 133.65 |
820800000000 | 133.24 |
821059200000 | 133.06 |
821145600000 | 133.46 |
821232000000 | 132.75 |
821318400000 | 130.57 |
821404800000 | 131.15 |
821664000000 | 130.83 |
821750400000 | 130.64 |
821836800000 | 130.11 |
821923200000 | 129.34 |
822009600000 | 130.12 |
822268800000 | 129.93 |
822355200000 | 128.71 |
822441600000 | 129.09 |
822528000000 | 128.83 |
822614400000 | 129.05 |
822873600000 | 130.3 |
822960000000 | 131.41 |
823046400000 | 133.65 |
823132800000 | 134.34 |
823219200000 | 134.24 |
823478400000 | 133.83 |
823564800000 | 134.15 |
823651200000 | 134.28 |
823737600000 | 132.79 |
823824000000 | 132.46 |
824083200000 | 132.72 |
824169600000 | 133.26 |
824256000000 | 132.55 |
824342400000 | 132.16 |
824428800000 | 133.05 |
824688000000 | 132.91 |
824774400000 | 132.01 |
824860800000 | 132.74 |
824947200000 | 134.29 |
825033600000 | 136.09 |
825292800000 | 135.26 |
825379200000 | 135.87 |
825465600000 | 136.38 |
825552000000 | 136.07 |
825638400000 | 137.03 |
825897600000 | 136.89 |
825984000000 | 136.38 |
826070400000 | 135.94 |
826156800000 | 135.37 |
826243200000 | 132.75 |
826502400000 | 132.06 |
826588800000 | 132.4 |
826675200000 | 133.69 |
826761600000 | 134.49 |
826848000000 | 133.98 |
827107200000 | 136 |
827193600000 | 136.66 |
827280000000 | 136.3 |
827366400000 | 135.61 |
827452800000 | 135.25 |
827712000000 | 136.33 |
827798400000 | 136.37 |
827884800000 | 136.28 |
827971200000 | 136.7 |
828057600000 | 137.27 |
828316800000 | 136.67 |
828403200000 | 136.55 |
828489600000 | 135.43 |
828576000000 | 135 |
828662400000 | 134.62 |
828921600000 | 134.68 |
829008000000 | 133.28 |
829094400000 | 134.36 |
829180800000 | 133.71 |
829267200000 | 133.75 |
829526400000 | 133.69 |
829612800000 | 134.48 |
829699200000 | 134 |
829785600000 | 134.73 |
829872000000 | 134.43 |
830131200000 | 135.6 |
830217600000 | 134.85 |
830304000000 | 135.61 |
830390400000 | 134.85 |
830476800000 | 135.52 |
830736000000 | 134.63 |
830822400000 | 133.23 |
830908800000 | 132.74 |
830995200000 | 133.2 |
831081600000 | 132.35 |
831340800000 | 132.47 |
831427200000 | 132.95 |
831513600000 | 132.96 |
831600000000 | 133.55 |
831686400000 | 134.03 |
831945600000 | 133.72 |
832032000000 | 134.71 |
832118400000 | 135.82 |
832204800000 | 135.81 |
832291200000 | 136.37 |
832550400000 | 136.23 |
832636800000 | 136.14 |
832723200000 | 134.83 |
832809600000 | 136.02 |
832896000000 | 136.31 |
833155200000 | 136.6 |
833241600000 | 137.03 |
833328000000 | 137.51 |
833414400000 | 138.37 |
833500800000 | 139.2 |
833760000000 | 139.25 |
833846400000 | 139.5 |
833932800000 | 139.16 |
834019200000 | 139.79 |
834105600000 | 138.15 |
834364800000 | 139.33 |
834451200000 | 140.09 |
834537600000 | 140.38 |
834624000000 | 140.53 |
834710400000 | 141.15 |
834969600000 | 141.75 |
835056000000 | 142.46 |
835142400000 | 141.37 |
835228800000 | 140.34 |
835315200000 | 139.54 |
835574400000 | 140.71 |
835660800000 | 141.98 |
835747200000 | 142.17 |
835833600000 | 142.1 |
835920000000 | 142.91 |
836179200000 | 142.69 |
836265600000 | 142.02 |
836352000000 | 142.19 |
836438400000 | 142.66 |
836524800000 | 141.89 |
836784000000 | 141.33 |
836870400000 | 140.95 |
836956800000 | 140.44 |
837043200000 | 139.94 |
837129600000 | 138.59 |
837388800000 | 138.07 |
837475200000 | 138.65 |
837561600000 | 138.5 |
837648000000 | 138.04 |
837734400000 | 137.92 |
837993600000 | 136.72 |
838080000000 | 136.81 |
838166400000 | 135.03 |
838252800000 | 136.46 |
838339200000 | 135.38 |
838598400000 | 135.67 |
838684800000 | 135.58 |
838771200000 | 136.51 |
838857600000 | 136.37 |
838944000000 | 137.54 |
839203200000 | 137.6 |
839289600000 | 136.74 |
839376000000 | 136.8 |
839462400000 | 137.28 |
839548800000 | 137.22 |
839808000000 | 136.36 |
839894400000 | 137.1 |
839980800000 | 136.45 |
840067200000 | 136.72 |
840153600000 | 136.22 |
840412800000 | 136.78 |
840499200000 | 137.48 |
840585600000 | 137 |
840672000000 | 137.28 |
840758400000 | 138.38 |
841017600000 | 138.65 |
841104000000 | 138.44 |
841190400000 | 138.37 |
841276800000 | 137.48 |
841363200000 | 136.95 |
841622400000 | 136.43 |
841708800000 | 135.66 |
841795200000 | 137.18 |
841881600000 | 137.37 |
841968000000 | 136.31 |
842227200000 | 137.16 |
842313600000 | 137.49 |
842400000000 | 137.59 |
842486400000 | 137.85 |
842572800000 | 138.46 |
842832000000 | 139.23 |
842918400000 | 138.25 |
843004800000 | 138.51 |
843091200000 | 137.56 |
843177600000 | 137.07 |
843436800000 | 136.28 |
843523200000 | 136.92 |
843609600000 | 137.6 |
843696000000 | 137.65 |
843782400000 | 137.88 |
844041600000 | 139.07 |
844128000000 | 138.6 |
844214400000 | 138.87 |
844300800000 | 138.62 |
844387200000 | 138.48 |
844646400000 | 139.94 |
844732800000 | 140.8 |
844819200000 | 139.88 |
844905600000 | 139.43 |
844992000000 | 139.33 |
845251200000 | 139.42 |
845337600000 | 140.22 |
845424000000 | 139.16 |
845510400000 | 139.37 |
845596800000 | 141.01 |
845856000000 | 141.12 |
845942400000 | 140.45 |
846028800000 | 139.98 |
846115200000 | 140.14 |
846201600000 | 140.08 |
846460800000 | 140.44 |
846547200000 | 139.5 |
846633600000 | 139.16 |
846720000000 | 139.12 |
846806400000 | 139.54 |
847065600000 | 139.2 |
847152000000 | 139.9 |
847238400000 | 141.2 |
847324800000 | 141.33 |
847411200000 | 142.29 |
847670400000 | 142.83 |
847756800000 | 142.13 |
847843200000 | 141.22 |
847929600000 | 141.78 |
848016000000 | 143.81 |
848275200000 | 144.39 |
848361600000 | 144.85 |
848448000000 | 145.46 |
848534400000 | 144.98 |
848620800000 | 145.55 |
848880000000 | 144.25 |
848966400000 | 143.24 |
849052800000 | 142.07 |
849139200000 | 142 |
849225600000 | 143.29 |
849484800000 | 142.44 |
849571200000 | 142.53 |
849657600000 | 141.23 |
849744000000 | 142.8 |
849830400000 | 140.66 |
850089600000 | 140.39 |
850176000000 | 141.09 |
850262400000 | 139.96 |
850348800000 | 139.33 |
850435200000 | 137.86 |
850694400000 | 140.11 |
850780800000 | 139.21 |
850867200000 | 139.39 |
850953600000 | 139.14 |
851040000000 | 140.66 |
851299200000 | 140.75 |
851385600000 | 140.57 |
851472000000 | 140.52 |
851558400000 | 141.45 |
851644800000 | 141.51 |
851904000000 | 142.53 |
851990400000 | 143.92 |
852163200000 | 142.33 |
852249600000 | 142.04 |
852508800000 | 143.16 |
852595200000 | 143.19 |
852681600000 | 143.52 |
852768000000 | 145.49 |
852854400000 | 144.37 |
853113600000 | 146.39 |
853200000000 | 146.71 |
853286400000 | 147.69 |
853372800000 | 147.62 |
853459200000 | 146.75 |
853718400000 | 145.46 |
853804800000 | 145.88 |
853891200000 | 146.22 |
853977600000 | 147.23 |
854064000000 | 146.37 |
854323200000 | 145.03 |
854409600000 | 146.71 |
854496000000 | 146.27 |
854582400000 | 149.22 |
854668800000 | 150.11 |
854928000000 | 148.84 |
855014400000 | 148.82 |
855100800000 | 149.88 |
855187200000 | 150.22 |
855273600000 | 151.49 |
855532800000 | 152.49 |
855619200000 | 150.53 |
855705600000 | 150.88 |
855792000000 | 151.72 |
855878400000 | 150.67 |
856137600000 | 149.65 |
856224000000 | 149.89 |
856310400000 | 148.88 |
856396800000 | 148.93 |
856483200000 | 148.47 |
856742400000 | 150.1 |
856828800000 | 151.57 |
856915200000 | 150.06 |
857001600000 | 151.11 |
857088000000 | 149.67 |
857347200000 | 148.99 |
857433600000 | 150.65 |
857520000000 | 151.86 |
857606400000 | 152.94 |
857692800000 | 153.26 |
857952000000 | 155.46 |
858038400000 | 154.94 |
858124800000 | 154.82 |
858211200000 | 152.62 |
858297600000 | 154.02 |
858556800000 | 152.16 |
858643200000 | 151.55 |
858729600000 | 151.74 |
858816000000 | 148.48 |
858902400000 | 150.05 |
859161600000 | 150.09 |
859248000000 | 150.96 |
859334400000 | 152.93 |
859420800000 | 155.06 |
859507200000 | 154.75 |
859766400000 | 155.08 |
859852800000 | 152.11 |
859939200000 | 150.28 |
860025600000 | 149.57 |
860112000000 | 148.96 |
860371200000 | 149.15 |
860457600000 | 148.87 |
860544000000 | 149.14 |
860630400000 | 149.05 |
860716800000 | 148.14 |
860976000000 | 147.77 |
861062400000 | 150.02 |
861148800000 | 149.36 |
861235200000 | 149.5 |
861321600000 | 148.97 |
861580800000 | 150.16 |
861667200000 | 147.95 |
861753600000 | 149.08 |
861840000000 | 148.99 |
861926400000 | 147.21 |
862185600000 | 147.39 |
862272000000 | 148.99 |
862358400000 | 149.71 |
862444800000 | 150.39 |
862531200000 | 151.52 |
862790400000 | 152.21 |
862876800000 | 153.21 |
862963200000 | 153.61 |
863049600000 | 154.65 |
863136000000 | 156.39 |
863395200000 | 156.9 |
863481600000 | 159.65 |
863568000000 | 161.52 |
863654400000 | 162.3 |
863740800000 | 161.87 |
864000000000 | 160.28 |
864086400000 | 160.95 |
864172800000 | 162.8 |
864259200000 | 160.57 |
864345600000 | 161.87 |
864604800000 | 160.05 |
864691200000 | 158.55 |
864777600000 | 157.2 |
864864000000 | 156.78 |
864950400000 | 153.91 |
865209600000 | 153.6 |
865296000000 | 154.92 |
865382400000 | 155.78 |
865468800000 | 158.07 |
865555200000 | 159.14 |
865814400000 | 160.63 |
865900800000 | 160.18 |
865987200000 | 161.68 |
866073600000 | 163.02 |
866160000000 | 163.09 |
866419200000 | 164.26 |
866505600000 | 162.7 |
866592000000 | 162.18 |
866678400000 | 163.63 |
866764800000 | 163.6 |
867024000000 | 164.54 |
867110400000 | 164 |
867196800000 | 166.34 |
867283200000 | 165.28 |
867369600000 | 164.11 |
867628800000 | 162.28 |
867715200000 | 163.87 |
867801600000 | 164.14 |
867888000000 | 166.26 |
867974400000 | 166.24 |
868233600000 | 167.39 |
868320000000 | 165.41 |
868406400000 | 167.16 |
868492800000 | 167.42 |
868579200000 | 165.59 |
868838400000 | 164.46 |
868924800000 | 164 |
869011200000 | 166.09 |
869097600000 | 164.48 |
869184000000 | 162.36 |
869443200000 | 160.62 |
869529600000 | 160.4 |
869616000000 | 161.58 |
869702400000 | 159.67 |
869788800000 | 161.43 |
870048000000 | 162.59 |
870134400000 | 162.84 |
870220800000 | 164.68 |
870307200000 | 164.58 |
870393600000 | 162.32 |
870652800000 | 160.56 |
870739200000 | 159.43 |
870825600000 | 160.78 |
870912000000 | 164.12 |
870998400000 | 165.74 |
871257600000 | 164 |
871344000000 | 163.59 |
871430400000 | 163.28 |
871516800000 | 162.26 |
871603200000 | 163.13 |
871862400000 | 159.7 |
871948800000 | 161.51 |
872035200000 | 162.5 |
872121600000 | 163.78 |
872208000000 | 162.51 |
872467200000 | 162.21 |
872553600000 | 161.86 |
872640000000 | 161.48 |
872726400000 | 161.44 |
872812800000 | 158.8 |
873072000000 | 159.64 |
873158400000 | 160.5 |
873244800000 | 162.84 |
873331200000 | 164.31 |
873417600000 | 166.35 |
873676800000 | 167.88 |
873763200000 | 167.3 |
873849600000 | 167.69 |
873936000000 | 167.44 |
874022400000 | 168.25 |
874281600000 | 170.45 |
874368000000 | 170.61 |
874454400000 | 170.93 |
874540800000 | 171.23 |
874627200000 | 171.08 |
874886400000 | 172.02 |
874972800000 | 170.47 |
875059200000 | 173.81 |
875145600000 | 174.58 |
875232000000 | 174.79 |
875491200000 | 174.55 |
875577600000 | 175.29 |
875664000000 | 175.74 |
875750400000 | 176 |
875836800000 | 178.95 |
876096000000 | 178.22 |
876182400000 | 178.05 |
876268800000 | 177.38 |
876355200000 | 174.95 |
876441600000 | 174.9 |
876700800000 | 176.03 |
876787200000 | 175.76 |
876873600000 | 175.36 |
876960000000 | 174.81 |
877046400000 | 170.34 |
877305600000 | 170.24 |
877392000000 | 170.19 |
877478400000 | 169.92 |
877564800000 | 167.39 |
877651200000 | 166.68 |
877910400000 | 164.11 |
877996800000 | 157.47 |
878083200000 | 165.66 |
878169600000 | 163.24 |
878256000000 | 162.65 |
878515200000 | 163.1 |
878601600000 | 163.18 |
878688000000 | 163.94 |
878774400000 | 162.89 |
878860800000 | 160.82 |
879120000000 | 161.5 |
879206400000 | 160.74 |
879292800000 | 159.33 |
879379200000 | 159.29 |
879465600000 | 158.66 |
879724800000 | 160.82 |
879811200000 | 161.17 |
879897600000 | 161.5 |
879984000000 | 162.6 |
880070400000 | 163.52 |
880329600000 | 162.22 |
880416000000 | 161.62 |
880502400000 | 162.65 |
880588800000 | 162.64 |
880675200000 | 163.76 |
880934400000 | 165.02 |
881020800000 | 165.79 |
881107200000 | 165.8 |
881193600000 | 167.02 |
881280000000 | 167.03 |
881539200000 | 166.79 |
881625600000 | 166.83 |
881712000000 | 164.6 |
881798400000 | 163.54 |
881884800000 | 163.54 |
882144000000 | 162.77 |
882230400000 | 163.18 |
882316800000 | 165 |
882403200000 | 164.11 |
882489600000 | 161.05 |
882748800000 | 161.47 |
882835200000 | 162.66 |
882921600000 | 163.11 |
883008000000 | 163.06 |
883094400000 | 163.01 |
883353600000 | 164.05 |
883440000000 | 164.83 |
883526400000 | 164.14 |
883699200000 | 164.94 |
883958400000 | 165.61 |
884044800000 | 164.26 |
884131200000 | 164.33 |
884217600000 | 162.61 |
884304000000 | 161.03 |
884563200000 | 157.92 |
884649600000 | 159.17 |
884736000000 | 160.24 |
884822400000 | 159.67 |
884908800000 | 161.57 |
885168000000 | 162.12 |
885254400000 | 161.92 |
885340800000 | 164.61 |
885427200000 | 166.54 |
885513600000 | 168.81 |
885772800000 | 168.86 |
885859200000 | 169.81 |
885945600000 | 167.77 |
886032000000 | 167.41 |
886118400000 | 166.45 |
886377600000 | 169.24 |
886464000000 | 169.38 |
886550400000 | 169.48 |
886636800000 | 170.3 |
886723200000 | 168.85 |
886982400000 | 168.54 |
887068800000 | 170.38 |
887155200000 | 170.67 |
887241600000 | 169.04 |
887328000000 | 168.15 |
887587200000 | 170.81 |
887673600000 | 172.13 |
887760000000 | 172.87 |
887846400000 | 171.29 |
887932800000 | 170.06 |
888192000000 | 173.13 |
888278400000 | 173.63 |
888364800000 | 174.96 |
888451200000 | 175.42 |
888537600000 | 177.38 |
888796800000 | 180.69 |
888883200000 | 180.2 |
888969600000 | 178.55 |
889056000000 | 178.56 |
889142400000 | 182.32 |
889401600000 | 185.97 |
889488000000 | 185.51 |
889574400000 | 186.6 |
889660800000 | 187.55 |
889747200000 | 190.67 |
890006400000 | 191.2 |
890092800000 | 193.25 |
890179200000 | 191.77 |
890265600000 | 192.82 |
890352000000 | 195.91 |
890611200000 | 197.06 |
890697600000 | 199.03 |
890784000000 | 201.35 |
890870400000 | 199.57 |
890956800000 | 202.29 |
891216000000 | 200.92 |
891302400000 | 201.76 |
891388800000 | 200.29 |
891475200000 | 201.71 |
891561600000 | 201.3 |
891820800000 | 202.42 |
891907200000 | 200.61 |
891993600000 | 201.64 |
892080000000 | 202.98 |
892512000000 | 205.51 |
892598400000 | 205.54 |
892684800000 | 204.83 |
892771200000 | 204.62 |
893030400000 | 206.98 |
893116800000 | 209.21 |
893203200000 | 206.81 |
893289600000 | 202.93 |
893376000000 | 203.78 |
893635200000 | 198.26 |
893721600000 | 202.8 |
893808000000 | 200.86 |
893894400000 | 205.77 |
894240000000 | 212.44 |
894326400000 | 213.14 |
894412800000 | 214.91 |
894499200000 | 213.27 |
894585600000 | 212.61 |
894844800000 | 215.16 |
894931200000 | 214.51 |
895017600000 | 213.12 |
895104000000 | 213.04 |
895190400000 | 213.04 |
895449600000 | 214.09 |
895536000000 | 216.34 |
895622400000 | 219.58 |
895795200000 | 222.56 |
896054400000 | 224.94 |
896140800000 | 226.82 |
896227200000 | 221.89 |
896313600000 | 221.93 |
896400000000 | 223.94 |
896745600000 | 224.2 |
896832000000 | 226.41 |
896918400000 | 227.1 |
897004800000 | 228.81 |
897264000000 | 230.82 |
897350400000 | 229.13 |
897436800000 | 225.25 |
897523200000 | 222.32 |
897609600000 | 218.48 |
897868800000 | 214.7 |
897955200000 | 217.44 |
898041600000 | 223.94 |
898128000000 | 221.06 |
898214400000 | 221.1 |
898473600000 | 218.13 |
898560000000 | 218.2 |
898646400000 | 219.18 |
898732800000 | 223.27 |
898819200000 | 221.59 |
899078400000 | 222.32 |
899164800000 | 221.72 |
899251200000 | 223.49 |
899337600000 | 223.52 |
899424000000 | 225.34 |
899683200000 | 227.47 |
899769600000 | 228.34 |
899856000000 | 227.68 |
899942400000 | 226.12 |
900028800000 | 224.62 |
900288000000 | 226.96 |
900374400000 | 227.07 |
900460800000 | 229.54 |
900547200000 | 229.7 |
900633600000 | 230.11 |
900892800000 | 231.37 |
900979200000 | 230.07 |
901065600000 | 227.68 |
901152000000 | 225.64 |
901238400000 | 226.07 |
901497600000 | 222.22 |
901584000000 | 222.44 |
901670400000 | 219.02 |
901756800000 | 219.17 |
901843200000 | 219 |
902102400000 | 213.93 |
902188800000 | 213.04 |
902275200000 | 210.69 |
902361600000 | 209.91 |
902448000000 | 212.27 |
902707200000 | 209.07 |
902793600000 | 202.84 |
902880000000 | 207.06 |
902966400000 | 206.37 |
903052800000 | 205.87 |
903312000000 | 207.47 |
903398400000 | 211.28 |
903484800000 | 210.37 |
903571200000 | 208.43 |
903657600000 | 201.1 |
903916800000 | 198.58 |
904003200000 | 201.29 |
904089600000 | 194.91 |
904176000000 | 186.17 |
904262400000 | 188.15 |
904521600000 | 188.46 |
904608000000 | 187.61 |
904694400000 | 190.9 |
904780800000 | 188.93 |
904867200000 | 190 |
905126400000 | 192.32 |
905212800000 | 195.74 |
905299200000 | 195.19 |
905385600000 | 192.59 |
905472000000 | 191.25 |
905731200000 | 192.78 |
905817600000 | 191.55 |
905904000000 | 193.27 |
905990400000 | 184.44 |
906076800000 | 180.21 |
906336000000 | 173.67 |
906422400000 | 175.62 |
906508800000 | 179.01 |
906595200000 | 181.26 |
906681600000 | 180.49 |
906940800000 | 182.25 |
907027200000 | 183.83 |
907113600000 | 180.58 |
907200000000 | 175.21 |
907286400000 | 173.47 |
907545600000 | 169.38 |
907632000000 | 174.13 |
907718400000 | 176.93 |
907804800000 | 173 |
907891200000 | 173.3 |
908150400000 | 178.14 |
908236800000 | 182.3 |
908323200000 | 186.15 |
908409600000 | 190.87 |
908496000000 | 195.27 |
908755200000 | 191.14 |
908841600000 | 192.78 |
908928000000 | 190.84 |
909014400000 | 190.49 |
909100800000 | 190.52 |
909360000000 | 192.46 |
909446400000 | 196.76 |
909532800000 | 195.52 |
909619200000 | 197.49 |
909705600000 | 199.28 |
909964800000 | 204.12 |
910051200000 | 203.25 |
910137600000 | 205.8 |
910224000000 | 204.45 |
910310400000 | 203.99 |
910569600000 | 199.36 |
910656000000 | 198.16 |
910742400000 | 199.48 |
910828800000 | 196.04 |
910915200000 | 196.92 |
911174400000 | 201.79 |
911260800000 | 200.32 |
911347200000 | 199.22 |
911433600000 | 198.01 |
911520000000 | 199.19 |
911779200000 | 199.01 |
911865600000 | 199.16 |
911952000000 | 200.2 |
912038400000 | 203.59 |
912124800000 | 201.37 |
912384000000 | 198.84 |
912470400000 | 197.14 |
912556800000 | 197.05 |
912643200000 | 198.7 |
912729600000 | 197.32 |
912988800000 | 196.94 |
913075200000 | 197.52 |
913161600000 | 197.53 |
913248000000 | 199.33 |
913334400000 | 200.1 |
913593600000 | 199.63 |
913680000000 | 200.12 |
913766400000 | 201.08 |
913852800000 | 203.34 |
913939200000 | 203.66 |
914198400000 | 206.74 |
914284800000 | 206.62 |
914371200000 | 208.81 |
914803200000 | 209.39 |
914889600000 | 211.17 |
914976000000 | 212.39 |
915408000000 | 218.15 |
915494400000 | 217.32 |
915580800000 | 222.47 |
915667200000 | 217.5 |
915753600000 | 216.48 |
916012800000 | 214.43 |
916099200000 | 212.78 |
916185600000 | 206.47 |
916272000000 | 205.17 |
916358400000 | 204.51 |
916617600000 | 204.36 |
916704000000 | 200.86 |
916790400000 | 200.7 |
916876800000 | 200.03 |
916963200000 | 197.34 |
917222400000 | 198.82 |
917308800000 | 201.01 |
917395200000 | 199.66 |
917481600000 | 202.75 |
917568000000 | 202.77 |
917827200000 | 205.67 |
917913600000 | 205.54 |
918000000000 | 207.21 |
918086400000 | 205.79 |
918172800000 | 206.1 |
918432000000 | 207.2 |
918518400000 | 206.33 |
918604800000 | 205.32 |
918691200000 | 206.99 |
918777600000 | 206.47 |
919036800000 | 205.53 |
919123200000 | 205.54 |
919209600000 | 205.69 |
919296000000 | 205.64 |
919382400000 | 206.48 |
919641600000 | 208 |
919728000000 | 207.94 |
919814400000 | 208.76 |
919900800000 | 209.92 |
919987200000 | 208.35 |
920246400000 | 205.2 |
920332800000 | 204.34 |
920419200000 | 203.05 |
920505600000 | 202.97 |
920592000000 | 206.24 |
920851200000 | 207.83 |
920937600000 | 207.56 |
921024000000 | 208.07 |
921110400000 | 204.97 |
921196800000 | 208.42 |
921456000000 | 208.07 |
921542400000 | 207.64 |
921628800000 | 210.36 |
921715200000 | 207.73 |
921801600000 | 207.12 |
922060800000 | 205.62 |
922147200000 | 200.71 |
922233600000 | 199.21 |
922320000000 | 202.68 |
922406400000 | 201.48 |
922665600000 | 201.88 |
922752000000 | 203.75 |
922838400000 | 203.99 |
922924800000 | 202.06 |
923356800000 | 206.21 |
923443200000 | 207.2 |
923529600000 | 209.54 |
923616000000 | 210.45 |
923875200000 | 210.92 |
923961600000 | 212.05 |
924048000000 | 212.57 |
924134400000 | 212.37 |
924220800000 | 211.18 |
924480000000 | 214.14 |
924566400000 | 216.17 |
924652800000 | 215.1 |
924739200000 | 212.25 |
924825600000 | 212.63 |
925084800000 | 212.13 |
925171200000 | 218.38 |
925257600000 | 216.68 |
925344000000 | 216.64 |
925430400000 | 215.74 |
925689600000 | 215.84 |
925776000000 | 217.15 |
925862400000 | 219.27 |
925948800000 | 222.6 |
926035200000 | 224.1 |
926294400000 | 223.75 |
926380800000 | 223.62 |
926467200000 | 222.62 |
926553600000 | 221.97 |
926640000000 | 219.89 |
926899200000 | 216.14 |
926985600000 | 217.21 |
927072000000 | 216.3 |
927158400000 | 218.9 |
927244800000 | 216.93 |
927504000000 | 216.43 |
927590400000 | 215.1 |
927676800000 | 212.05 |
927763200000 | 210.38 |
927849600000 | 210.28 |
928108800000 | 212.16 |
928195200000 | 214.31 |
928281600000 | 211.41 |
928368000000 | 212.9 |
928454400000 | 213.7 |
928713600000 | 215.44 |
928800000000 | 221.27 |
928886400000 | 222.04 |
928972800000 | 221.64 |
929059200000 | 223.32 |
929318400000 | 220.96 |
929404800000 | 220.93 |
929491200000 | 220.24 |
929577600000 | 221.42 |
929664000000 | 220.28 |
929923200000 | 222.64 |
930009600000 | 221.56 |
930096000000 | 218.34 |
930182400000 | 218.35 |
930268800000 | 219.99 |
930528000000 | 220.28 |
930614400000 | 218.53 |
930700800000 | 216.44 |
930787200000 | 218.49 |
930873600000 | 221.4 |
931132800000 | 223.59 |
931219200000 | 222.57 |
931305600000 | 222.03 |
931392000000 | 221.37 |
931478400000 | 223.09 |
931737600000 | 221.21 |
931824000000 | 219.55 |
931910400000 | 221.14 |
931996800000 | 222.26 |
932083200000 | 222.66 |
932342400000 | 222.15 |
932428800000 | 225.66 |
932515200000 | 227.21 |
932601600000 | 226.38 |
932688000000 | 225.16 |
932947200000 | 226.07 |
933033600000 | 226.79 |
933120000000 | 227.86 |
933206400000 | 226.61 |
933292800000 | 230.75 |
933552000000 | 232.73 |
933638400000 | 234.67 |
933724800000 | 236.25 |
933811200000 | 233.74 |
933897600000 | 231.38 |
934156800000 | 233.16 |
934243200000 | 229.65 |
934329600000 | 226.34 |
934416000000 | 230.42 |
934502400000 | 231.46 |
934761600000 | 230.01 |
934848000000 | 228.18 |
934934400000 | 228.4 |
935020800000 | 230.04 |
935107200000 | 232.99 |
935366400000 | 230.25 |
935452800000 | 230.77 |
935539200000 | 235.32 |
935625600000 | 235.44 |
935712000000 | 238.26 |
935971200000 | 238.66 |
936057600000 | 240.12 |
936144000000 | 242.11 |
936230400000 | 241.75 |
936316800000 | 241.78 |
936576000000 | 243.02 |
936662400000 | 241.75 |
936748800000 | 244.31 |
936835200000 | 243.72 |
936921600000 | 241.11 |
937180800000 | 240.13 |
937267200000 | 242.23 |
937353600000 | 238.36 |
937440000000 | 237.6 |
937526400000 | 236.7 |
937785600000 | 235.22 |
937872000000 | 234.12 |
937958400000 | 234.95 |
938044800000 | 232.38 |
938131200000 | 228.11 |
938390400000 | 229.16 |
938476800000 | 229.42 |
938563200000 | 233.16 |
938649600000 | 237.01 |
938736000000 | 237.52 |
938995200000 | 241.32 |
939081600000 | 241.69 |
939168000000 | 243.34 |
939254400000 | 244.09 |
939340800000 | 241.1 |
939600000000 | 240.15 |
939686400000 | 239.36 |
939772800000 | 238.2 |
939859200000 | 238.9 |
939945600000 | 234.17 |
940204800000 | 230.51 |
940291200000 | 232.06 |
940377600000 | 231.77 |
940464000000 | 233.32 |
940550400000 | 233.01 |
940809600000 | 233.92 |
940896000000 | 231.69 |
940982400000 | 228.64 |
941068800000 | 226.44 |
941155200000 | 227.8 |
941414400000 | 228.7 |
941500800000 | 229.38 |
941587200000 | 229.57 |
941673600000 | 230.39 |
941760000000 | 228.88 |
942019200000 | 227.45 |
942105600000 | 226.99 |
942192000000 | 233.19 |
942278400000 | 231.1 |
942364800000 | 228.28 |
942624000000 | 228.31 |
942710400000 | 229.77 |
942796800000 | 231.72 |
942883200000 | 231.97 |
942969600000 | 231.78 |
943228800000 | 232.74 |
943315200000 | 231.07 |
943401600000 | 228.82 |
943488000000 | 234.18 |
943574400000 | 234.4 |
943833600000 | 234.62 |
943920000000 | 229.72 |
944006400000 | 228.48 |
944092800000 | 229.6 |
944179200000 | 231.67 |
944438400000 | 233.01 |
944524800000 | 231.57 |
944611200000 | 230.57 |
944697600000 | 232.41 |
944784000000 | 233.23 |
945043200000 | 234.5 |
945129600000 | 234.69 |
945216000000 | 238.51 |
945302400000 | 243.1 |
945388800000 | 237.95 |
945648000000 | 238.13 |
945734400000 | 242.91 |
945820800000 | 245.25 |
945907200000 | 250.89 |
945993600000 | 250.33 |
946252800000 | 252.33 |
946339200000 | 249.5 |
946425600000 | 251.91 |
946512000000 | 253.57 |
946857600000 | 258.2799 |
946944000000 | 253.84 |
947030400000 | 251.25 |
947116800000 | 250.48 |
947203200000 | 251.23 |
947462400000 | 254.42 |
947548800000 | 251.56 |
947635200000 | 251.09 |
947721600000 | 252.93 |
947808000000 | 252.01 |
948067200000 | 250.24 |
948153600000 | 246.04 |
948240000000 | 245.12 |
948326400000 | 244.87 |
948412800000 | 242.12 |
948672000000 | 239.08 |
948758400000 | 235.39 |
948844800000 | 233.8 |
948931200000 | 232.21 |
949017600000 | 225.28 |
949276800000 | 221.07 |
949363200000 | 220.33 |
949449600000 | 221.58 |
949536000000 | 229.85 |
949622400000 | 232.04 |
949881600000 | 233.29 |
949968000000 | 234.39 |
950054400000 | 233.79 |
950140800000 | 233.94 |
950227200000 | 232.67 |
950486400000 | 233.02 |
950572800000 | 230.1 |
950659200000 | 229.32 |
950745600000 | 230.13 |
950832000000 | 228.97 |
951091200000 | 226.94 |
951177600000 | 233.5 |
951264000000 | 238 |
951350400000 | 232.39 |
951436800000 | 229 |
951696000000 | 224.43 |
951782400000 | 225 |
951868800000 | 230.47 |
951955200000 | 228.09 |
952041600000 | 228.76 |
952300800000 | 228.33 |
952387200000 | 224.69 |
952473600000 | 219.72 |
952560000000 | 221.02 |
952646400000 | 219.71 |
952905600000 | 216.45 |
952992000000 | 219.45 |
953078400000 | 219.29 |
953164800000 | 225.55 |
953251200000 | 223.9 |
953510400000 | 225.68 |
953596800000 | 224.82 |
953683200000 | 225.06 |
953769600000 | 224.23 |
953856000000 | 227.5 |
954115200000 | 229.91 |
954201600000 | 230.37 |
954288000000 | 226.22 |
954374400000 | 226.89 |
954460800000 | 226.85 |
954720000000 | 223.38 |
954806400000 | 224.31 |
954892800000 | 221.82 |
954979200000 | 224.04 |
955065600000 | 225.15 |
955324800000 | 225.27 |
955411200000 | 220.78 |
955497600000 | 218.96 |
955584000000 | 218.42 |
955670400000 | 217.64 |
955929600000 | 216.15 |
956016000000 | 214.22 |
956102400000 | 212.38 |
956188800000 | 216.43 |
956275200000 | 216.53 |
956534400000 | 216.51 |
956620800000 | 215.21 |
956707200000 | 214.53 |
956793600000 | 210.46 |
956880000000 | 211.41 |
957139200000 | 211.62 |
957225600000 | 215.89 |
957312000000 | 211.57 |
957398400000 | 215.4 |
957484800000 | 217 |
957744000000 | 217.23 |
957830400000 | 215.17 |
957916800000 | 210.73 |
958003200000 | 211.57 |
958089600000 | 214.18 |
958348800000 | 215 |
958435200000 | 218.66 |
958521600000 | 213 |
958608000000 | 212.57 |
958694400000 | 205.6399 |
958953600000 | 206.81 |
959040000000 | 208.47 |
959126400000 | 203.69 |
959212800000 | 207.21 |
959299200000 | 210.75 |
959558400000 | 212.37 |
959644800000 | 212.95 |
959731200000 | 214.52 |
959817600000 | 219.33 |
959904000000 | 224.1 |
960163200000 | 225 |
960249600000 | 227.01 |
960336000000 | 226.57 |
960422400000 | 225.83 |
960508800000 | 226.89 |
960768000000 | 227.37 |
960854400000 | 227.87 |
960940800000 | 230.27 |
961027200000 | 225.82 |
961113600000 | 226.81 |
961372800000 | 225.44 |
961459200000 | 223.84 |
961545600000 | 217.96 |
961632000000 | 216.48 |
961718400000 | 218.17 |
961977600000 | 219.55 |
962064000000 | 221.7 |
962150400000 | 222.09 |
962236800000 | 218.67 |
962323200000 | 220.74 |
962582400000 | 221.76 |
962668800000 | 224.4 |
962755200000 | 223.47 |
962841600000 | 222.9 |
962928000000 | 226.07 |
963187200000 | 223.78 |
963273600000 | 224.28 |
963360000000 | 227.11 |
963446400000 | 226.92 |
963532800000 | 228.38 |
963792000000 | 224.29 |
963878400000 | 221.68 |
963964800000 | 220.11 |
964051200000 | 223.02 |
964137600000 | 221.38 |
964396800000 | 221.7 |
964483200000 | 221.15 |
964569600000 | 221.61 |
964656000000 | 218.57 |
964742400000 | 214.76 |
965001600000 | 216.65 |
965088000000 | 216.69 |
965174400000 | 213.99 |
965260800000 | 208.52 |
965347200000 | 210.52 |
965606400000 | 212.2 |
965692800000 | 207.86 |
965779200000 | 209.23 |
965865600000 | 213.87 |
965952000000 | 212.6 |
966211200000 | 214.17 |
966297600000 | 216.96 |
966384000000 | 217.86 |
966470400000 | 219.12 |
966556800000 | 217.56 |
966816000000 | 215.79 |
966902400000 | 213.73 |
966988800000 | 211.95 |
967075200000 | 211.16 |
967161600000 | 212.43 |
967420800000 | 210.74 |
967507200000 | 210.14 |
967593600000 | 212.1 |
967680000000 | 211.63 |
967766400000 | 219.01 |
968025600000 | 221.82 |
968112000000 | 217.22 |
968198400000 | 211.78 |
968284800000 | 210.79 |
968371200000 | 208.73 |
968630400000 | 204.24 |
968716800000 | 204.38 |
968803200000 | 203.72 |
968889600000 | 204.86 |
968976000000 | 201.99 |
969235200000 | 197.37 |
969321600000 | 196.04 |
969408000000 | 191.97 |
969494400000 | 191.32 |
969580800000 | 194.91 |
969840000000 | 197.63 |
969926400000 | 196.8899 |
970012800000 | 196.91 |
970099200000 | 195.59 |
970185600000 | 195.73 |
970444800000 | 196.21 |
970531200000 | 195.94 |
970617600000 | 193.33 |
970704000000 | 192.75 |
970790400000 | 191.4199 |
971049600000 | 189.91 |
971136000000 | 192.16 |
971222400000 | 184.9 |
971308800000 | 183.96 |
971395200000 | 180.27 |
971654400000 | 181.21 |
971740800000 | 183.83 |
971827200000 | 180.24 |
971913600000 | 185.94 |
972000000000 | 183.24 |
972259200000 | 182.3899 |
972345600000 | 187.18 |
972432000000 | 187.73 |
972518400000 | 189.55 |
972604800000 | 192.66 |
972864000000 | 192.94 |
972950400000 | 199.79 |
973036800000 | 202.36 |
973123200000 | 203.01 |
973209600000 | 203.81 |
973468800000 | 202.21 |
973555200000 | 203.12 |
973641600000 | 200.47 |
973728000000 | 200.37 |
973814400000 | 196.72 |
974073600000 | 193.38 |
974160000000 | 195.97 |
974246400000 | 197.19 |
974332800000 | 198.05 |
974419200000 | 196.15 |
974678400000 | 192.07 |
974764800000 | 192.6699 |
974851200000 | 191.57 |
974937600000 | 190.84 |
975024000000 | 191.94 |
975283200000 | 196.48 |
975369600000 | 197.04 |
975456000000 | 196.9 |
975542400000 | 198.58 |
975628800000 | 202.07 |
975888000000 | 202.03 |
975974400000 | 204.51 |
976060800000 | 211.49 |
976147200000 | 211.62 |
976233600000 | 211.23 |
976492800000 | 211.46 |
976579200000 | 210.4 |
976665600000 | 210.09 |
976752000000 | 213.13 |
976838400000 | 211.77 |
977097600000 | 210.83 |
977184000000 | 210.63 |
977270400000 | 210.5 |
977356800000 | 214.23 |
977443200000 | 217.92 |
977875200000 | 219.97 |
977961600000 | 220.17 |
978048000000 | 222.07 |
978393600000 | 223.98 |
978480000000 | 217.86 |
978566400000 | 228.33 |
978652800000 | 232.91 |
978912000000 | 231.92 |
978998400000 | 228.68 |
979084800000 | 228.69 |
979171200000 | 229.2 |
979257600000 | 229.06 |
979516800000 | 227.14 |
979603200000 | 227.86 |
979689600000 | 227.32 |
979776000000 | 230.57 |
979862400000 | 230.04 |
980121600000 | 230.66 |
980208000000 | 230.79 |
980294400000 | 228.67 |
980380800000 | 231.27 |
980467200000 | 229.82 |
980726400000 | 227.62 |
980812800000 | 228.77 |
980899200000 | 232.15 |
980985600000 | 236.13 |
981072000000 | 234.19 |
981331200000 | 233.64 |
981417600000 | 233.85 |
981504000000 | 234.47 |
981590400000 | 229.74 |
981676800000 | 228.29 |
981936000000 | 230.9 |
982022400000 | 227.02 |
982108800000 | 225.3 |
982195200000 | 223.3 |
982281600000 | 224.26 |
982540800000 | 227.24 |
982627200000 | 224.84 |
982713600000 | 223.82 |
982800000000 | 221.04 |
982886400000 | 225.24 |
983145600000 | 222.77 |
983232000000 | 226.53 |
983318400000 | 227.63 |
983404800000 | 232.78 |
983491200000 | 232.73 |
983750400000 | 235.85 |
983836800000 | 233.86 |
983923200000 | 235.85 |
984009600000 | 233.88 |
984096000000 | 234.77 |
984355200000 | 233.64 |
984441600000 | 221.97 |
984528000000 | 216.43 |
984614400000 | 212.98 |
984700800000 | 212.18 |
984960000000 | 211.49 |
985046400000 | 213.88 |
985132800000 | 207.51 |
985219200000 | 194.1399 |
985305600000 | 198.03 |
985564800000 | 204.28 |
985651200000 | 209.02 |
985737600000 | 208.99 |
985824000000 | 206.31 |
985910400000 | 209.02 |
986169600000 | 209.58 |
986256000000 | 206.48 |
986342400000 | 213.32 |
986428800000 | 212.6 |
986515200000 | 213.99 |
986774400000 | 215.77 |
986860800000 | 216.54 |
986947200000 | 214.43 |
987033600000 | 215.82 |
987465600000 | 211.71 |
987552000000 | 214.65 |
987638400000 | 217.92 |
987724800000 | 221.91 |
987984000000 | 218.92 |
988070400000 | 219.75 |
988156800000 | 218.46 |
988243200000 | 221.44 |
988329600000 | 222.68 |
988588800000 | 223.35 |
988675200000 | 224.22 |
988761600000 | 224.83 |
988848000000 | 222.28 |
988934400000 | 224.27 |
989193600000 | 223.19 |
989280000000 | 224.06 |
989366400000 | 225.36 |
989452800000 | 225.1 |
989539200000 | 223.19 |
989798400000 | 222.34 |
989884800000 | 225.77 |
989971200000 | 226.06 |
990057600000 | 228.54 |
990144000000 | 227.35 |
990403200000 | 227.81 |
990489600000 | 222.01 |
990576000000 | 218.45 |
990662400000 | 219.34 |
990748800000 | 218.46 |
991008000000 | 221.25 |
991094400000 | 217.42 |
991180800000 | 214.81 |
991267200000 | 215.29 |
991353600000 | 214.37 |
991612800000 | 214.16 |
991699200000 | 216.79 |
991785600000 | 217.85 |
991872000000 | 217.06 |
991958400000 | 217.46 |
992217600000 | 214.45 |
992304000000 | 213.05 |
992390400000 | 214.24 |
992476800000 | 213.96 |
992563200000 | 210.8 |
992822400000 | 208.11 |
992908800000 | 208.75 |
992995200000 | 204.43 |
993081600000 | 203.3899 |
993168000000 | 206.63 |
993427200000 | 209.81 |
993513600000 | 205.59 |
993600000000 | 205.58 |
993686400000 | 202.12 |
993772800000 | 205.36 |
994032000000 | 207.1399 |
994118400000 | 209.51 |
994204800000 | 210.58 |
994291200000 | 206.6399 |
994377600000 | 207.09 |
994636800000 | 206.75 |
994723200000 | 208.48 |
994809600000 | 208.83 |
994896000000 | 207.6699 |
994982400000 | 207.93 |
995241600000 | 208.29 |
995328000000 | 208.9 |
995414400000 | 211.96 |
995500800000 | 210.86 |
995587200000 | 209.6 |
995846400000 | 209.13 |
995932800000 | 209.18 |
996019200000 | 205.44 |
996105600000 | 205.05 |
996192000000 | 208.6 |
996451200000 | 209.74 |
996537600000 | 210.21 |
996624000000 | 212.21 |
996710400000 | 213.82 |
996796800000 | 214.31 |
997056000000 | 214.65 |
997142400000 | 212.68 |
997228800000 | 212.82 |
997315200000 | 214.51 |
997401600000 | 214.99 |
997660800000 | 218.22 |
997747200000 | 220.44 |
997833600000 | 220.47 |
997920000000 | 222.65 |
998006400000 | 221.17 |
998265600000 | 220.37 |
998352000000 | 221.65 |
998438400000 | 221.86 |
998524800000 | 221.3 |
998611200000 | 221.93 |
998870400000 | 220.73 |
998956800000 | 217.79 |
999043200000 | 217.05 |
999129600000 | 215.61 |
999216000000 | 213.63 |
999475200000 | 211.07 |
999561600000 | 205.58 |
999648000000 | 205.56 |
999734400000 | 206.61 |
999820800000 | 205 |
1000080000000 | 200.05 |
1000166400000 | 192.29 |
1000252800000 | 194.59 |
1000339200000 | 195.95 |
1000425600000 | 191.04 |
1000684800000 | 191.97 |
1000771200000 | 190.6 |
1000857600000 | 187.78 |
1000944000000 | 177.21 |
1001030400000 | 172.58 |
1001289600000 | 181.7 |
1001376000000 | 187.54 |
1001462400000 | 189.7 |
1001548800000 | 190.12 |
1001635200000 | 189.26 |
1001894400000 | 190.12 |
1001980800000 | 191.78 |
1002067200000 | 190 |
1002153600000 | 195.9 |
1002240000000 | 197.62 |
1002499200000 | 197.98 |
1002585600000 | 198.25 |
1002672000000 | 200.4199 |
1002758400000 | 200.26 |
1002844800000 | 203 |
1003104000000 | 200.88 |
1003190400000 | 204.71 |
1003276800000 | 201.8 |
1003363200000 | 199.27 |
1003449600000 | 195.59 |
1003708800000 | 194.94 |
1003795200000 | 198.78 |
1003881600000 | 199.35 |
1003968000000 | 197.23 |
1004054400000 | 199.15 |
1004313600000 | 200.88 |
1004400000000 | 197.1699 |
1004486400000 | 197.27 |
1004572800000 | 194.3899 |
1004659200000 | 193.9 |
1004918400000 | 194.94 |
1005004800000 | 196.28 |
1005091200000 | 196.55 |
1005177600000 | 198.97 |
1005264000000 | 197.68 |
1005523200000 | 196.3 |
1005609600000 | 195.8 |
1005696000000 | 199.88 |
1005782400000 | 201.23 |
1005868800000 | 201.87 |
1006128000000 | 204.2 |
1006214400000 | 204.03 |
1006300800000 | 202.71 |
1006387200000 | 202.71 |
1006473600000 | 202.3 |
1006732800000 | 203.97 |
1006819200000 | 203.91 |
1006905600000 | 202.72 |
1006992000000 | 202.84 |
1007078400000 | 206.78 |
1007337600000 | 204.62 |
1007424000000 | 209.31 |
1007510400000 | 211.35 |
1007596800000 | 211.37 |
1007683200000 | 213.11 |
1007942400000 | 212.07 |
1008028800000 | 214.46 |
1008115200000 | 214.46 |
1008201600000 | 209.07 |
1008288000000 | 209.41 |
1008547200000 | 213.01 |
1008633600000 | 211.92 |
1008720000000 | 209.65 |
1008806400000 | 208.1399 |
1008892800000 | 208 |
1009152000000 | 207.82 |
1009411200000 | 209.34 |
1009497600000 | 209.07 |
1009756800000 | 209.56 |
1009929600000 | 214.08 |
1010016000000 | 216.24 |
1010102400000 | 216.85 |
1010361600000 | 215.44 |
1010448000000 | 214.57 |
1010534400000 | 214.92 |
1010620800000 | 211.25 |
1010707200000 | 210.6 |
1010966400000 | 208.31 |
1011052800000 | 208.99 |
1011139200000 | 204.1699 |
1011225600000 | 206.72 |
1011312000000 | 205.03 |
1011571200000 | 202.84 |
1011657600000 | 204 |
1011744000000 | 202.96 |
1011830400000 | 204.12 |
1011916800000 | 200.01 |
1012176000000 | 201.91 |
1012262400000 | 199.63 |
1012348800000 | 197.79 |
1012435200000 | 199.34 |
1012521600000 | 201.22 |
1012780800000 | 201.48 |
1012867200000 | 198.41 |
1012953600000 | 198.23 |
1013040000000 | 200.34 |
1013126400000 | 200.49 |
1013385600000 | 202.1699 |
1013472000000 | 203.29 |
1013558400000 | 203.1399 |
1013644800000 | 206.25 |
1013731200000 | 205.82 |
1013990400000 | 203.6699 |
1014076800000 | 203.06 |
1014163200000 | 201.04 |
1014249600000 | 203.3 |
1014336000000 | 203.33 |
1014595200000 | 204.26 |
1014681600000 | 205.4199 |
1014768000000 | 207.54 |
1014854400000 | 206.84 |
1014940800000 | 207.4199 |
1015200000000 | 213.16 |
1015286400000 | 214.01 |
1015372800000 | 215.09 |
1015459200000 | 218.35 |
1015545600000 | 216.59 |
1015804800000 | 215.71 |
1015891200000 | 213.55 |
1015977600000 | 213.78 |
1016064000000 | 216.09 |
1016150400000 | 216.06 |
1016409600000 | 217.84 |
1016496000000 | 221.14 |
1016582400000 | 221.35 |
1016668800000 | 219.86 |
1016755200000 | 219.43 |
1017014400000 | 218.47 |
1017100800000 | 218.42 |
1017187200000 | 217.7 |
1017273600000 | 218.02 |
1017705600000 | 219.41 |
1017792000000 | 218.01 |
1017878400000 | 216.35 |
1017964800000 | 215.72 |
1018224000000 | 211.51 |
1018310400000 | 212.92 |
1018396800000 | 213.75 |
1018483200000 | 213.25 |
1018569600000 | 214.64 |
1018828800000 | 215.83 |
1018915200000 | 218.45 |
1019001600000 | 223.14 |
1019088000000 | 222.91 |
1019174400000 | 225.6 |
1019433600000 | 225.19 |
1019520000000 | 223.95 |
1019606400000 | 224.33 |
1019692800000 | 221.73 |
1019779200000 | 223.23 |
1020038400000 | 224.2 |
1020124800000 | 224.3 |
1020211200000 | 225.26 |
1020297600000 | 223.42 |
1020384000000 | 227.03 |
1020643200000 | 228.11 |
1020729600000 | 224.92 |
1020816000000 | 226.25 |
1020902400000 | 227.33 |
1020988800000 | 229.59 |
1021248000000 | 230.36 |
1021334400000 | 228.89 |
1021420800000 | 231.18 |
1021507200000 | 231.72 |
1021593600000 | 233.95 |
1021852800000 | 234.44 |
1021939200000 | 232.48 |
1022025600000 | 232.94 |
1022112000000 | 230.6 |
1022198400000 | 231.43 |
1022457600000 | 233.06 |
1022544000000 | 234.64 |
1022630400000 | 236.6 |
1022716800000 | 233.45 |
1022803200000 | 231.73 |
1023062400000 | 232.49 |
1023148800000 | 230.85 |
1023235200000 | 228.62 |
1023321600000 | 229.9 |
1023408000000 | 225.75 |
1023667200000 | 226.93 |
1023753600000 | 228.17 |
1023840000000 | 226.48 |
1023926400000 | 225.76 |
1024012800000 | 221.97 |
1024272000000 | 224.98 |
1024358400000 | 226.12 |
1024444800000 | 226.77 |
1024531200000 | 224.6 |
1024617600000 | 224.57 |
1024876800000 | 221.81 |
1024963200000 | 225.61 |
1025049600000 | 225.96 |
1025136000000 | 226.07 |
1025222400000 | 232.68 |
1025481600000 | 229.63 |
1025568000000 | 226.67 |
1025654400000 | 221.79 |
1025740800000 | 222.61 |
1025827200000 | 226.23 |
1026086400000 | 230.01 |
1026172800000 | 230.24 |
1026259200000 | 226 |
1026345600000 | 219.29 |
1026432000000 | 220.15 |
1026691200000 | 218.77 |
1026777600000 | 214.12 |
1026864000000 | 218.69 |
1026950400000 | 218.23 |
1027036800000 | 214.42 |
1027296000000 | 207.68 |
1027382400000 | 200.16 |
1027468800000 | 196.96 |
1027555200000 | 198.74 |
1027641600000 | 184.88 |
1027900800000 | 191.4 |
1027987200000 | 193.38 |
1028073600000 | 192.65 |
1028160000000 | 188.4 |
1028246400000 | 182.63 |
1028505600000 | 174.99 |
1028592000000 | 174.98 |
1028678400000 | 178.99 |
1028764800000 | 182.32 |
1028851200000 | 185.28 |
1029110400000 | 184.88 |
1029196800000 | 186.7 |
1029283200000 | 183.46 |
1029369600000 | 186.9199 |
1029456000000 | 187.12 |
1029715200000 | 189.09 |
1029801600000 | 190.73 |
1029888000000 | 194.82 |
1029974400000 | 197.33 |
1030060800000 | 196.52 |
1030320000000 | 196.08 |
1030406400000 | 203.13 |
1030492800000 | 197.01 |
1030579200000 | 194.1399 |
1030665600000 | 194.1699 |
1030924800000 | 192.82 |
1031011200000 | 189.4 |
1031097600000 | 190.72 |
1031184000000 | 189.45 |
1031270400000 | 189.48 |
1031529600000 | 188.03 |
1031616000000 | 189.8 |
1031702400000 | 193.52 |
1031788800000 | 190.56 |
1031875200000 | 187.05 |
1032134400000 | 185.88 |
1032220800000 | 184.55 |
1032307200000 | 181.46 |
1032393600000 | 181.95 |
1032480000000 | 182.68 |
1032739200000 | 178.3899 |
1032825600000 | 172.38 |
1032912000000 | 171.93 |
1032998400000 | 176.72 |
1033084800000 | 177.33 |
1033344000000 | 169.58 |
1033430400000 | 168.43 |
1033516800000 | 169.62 |
1033603200000 | 168.07 |
1033689600000 | 162.02 |
1033948800000 | 160.74 |
1034035200000 | 159.6399 |
1034121600000 | 159.94 |
1034208000000 | 161.21 |
1034294400000 | 168.29 |
1034553600000 | 167.9199 |
1034640000000 | 174.41 |
1034726400000 | 173.6399 |
1034812800000 | 176.62 |
1034899200000 | 175.23 |
1035158400000 | 175.48 |
1035244800000 | 169.36 |
1035331200000 | 165.66 |
1035417600000 | 167.21 |
1035504000000 | 161.62 |
1035763200000 | 163.22 |
1035849600000 | 158.08 |
1035936000000 | 164.15 |
1036022400000 | 170.22 |
1036108800000 | 167.61 |
1036368000000 | 175.75 |
1036454400000 | 178.18 |
1036540800000 | 176.46 |
1036627200000 | 176.16 |
1036713600000 | 177.21 |
1036972800000 | 176.69 |
1037059200000 | 179.57 |
1037145600000 | 178.44 |
1037232000000 | 183.4 |
1037318400000 | 183.87 |
1037577600000 | 185.13 |
1037664000000 | 182.75 |
1037750400000 | 181.71 |
1037836800000 | 185.8 |
1037923200000 | 186.62 |
1038182400000 | 185.63 |
1038268800000 | 183.43 |
1038355200000 | 186.65 |
1038441600000 | 187.49 |
1038528000000 | 193.55 |
1038787200000 | 193.46 |
1038873600000 | 189.27 |
1038960000000 | 188.86 |
1039046400000 | 186.3899 |
1039132800000 | 185.84 |
1039392000000 | 184.05 |
1039478400000 | 182.34 |
1039564800000 | 184.07 |
1039651200000 | 184.73 |
1039737600000 | 182.34 |
1039996800000 | 183.74 |
1040083200000 | 183.98 |
1040169600000 | 180.82 |
1040256000000 | 180.38 |
1040342400000 | 182.85 |
1040601600000 | 181.48 |
1040688000000 | 181.72 |
1040947200000 | 182.11 |
1041206400000 | 182.47 |
1041292800000 | 184.43 |
1041465600000 | 186.6699 |
1041552000000 | 189.96 |
1041811200000 | 191.99 |
1041897600000 | 189.16 |
1041984000000 | 187.8899 |
1042070400000 | 188.9199 |
1042156800000 | 190.1399 |
1042416000000 | 189.12 |
1042502400000 | 187.6399 |
1042588800000 | 184.69 |
1042675200000 | 187.97 |
1042761600000 | 186.87 |
1043020800000 | 186.26 |
1043107200000 | 183.53 |
1043193600000 | 180.72 |
1043280000000 | 176.71 |
1043366400000 | 178.78 |
1043625600000 | 172.96 |
1043712000000 | 173.68 |
1043798400000 | 171.57 |
1043884800000 | 173.84 |
1043971200000 | 177.83 |
1044230400000 | 181.26 |
1044316800000 | 177.33 |
1044403200000 | 176.59 |
1044489600000 | 176.57 |
1044576000000 | 173.1399 |
1044835200000 | 170.78 |
1044921600000 | 175.19 |
1045008000000 | 176.02 |
1045094400000 | 176.95 |
1045180800000 | 178 |
1045440000000 | 178.44 |
1045526400000 | 179.62 |
1045612800000 | 178.72 |
1045699200000 | 177.38 |
1045785600000 | 176.77 |
1046044800000 | 175.29 |
1046131200000 | 168.54 |
1046217600000 | 167.1 |
1046304000000 | 171.33 |
1046390400000 | 174.1699 |
1046649600000 | 173.82 |
1046736000000 | 171.87 |
1046822400000 | 172.61 |
1046908800000 | 170.1699 |
1046995200000 | 167.85 |
1047254400000 | 164.3 |
1047340800000 | 162.68 |
1047427200000 | 158.48 |
1047513600000 | 163.38 |
1047600000000 | 169.71 |
1047859200000 | 170.81 |
1047945600000 | 172.1699 |
1048032000000 | 173.97 |
1048118400000 | 173 |
1048204800000 | 177.71 |
1048464000000 | 171.9199 |
1048550400000 | 174.13 |
1048636800000 | 174.6 |
1048723200000 | 173.11 |
1048809600000 | 173.52 |
1049068800000 | 171.51 |
1049155200000 | 169.35 |
1049241600000 | 172.61 |
1049328000000 | 175.41 |
1049414400000 | 177.1699 |
1049673600000 | 180.52 |
1049760000000 | 179.61 |
1049846400000 | 183.36 |
1049932800000 | 180.86 |
1050019200000 | 182.53 |
1050278400000 | 184.03 |
1050364800000 | 186.7 |
1050451200000 | 185.72 |
1050537600000 | 186.04 |
1050969600000 | 186.8899 |
1051056000000 | 189.81 |
1051142400000 | 187.79 |
1051228800000 | 190.12 |
1051488000000 | 192.27 |
1051574400000 | 196.26 |
1051660800000 | 196.96 |
1051747200000 | 198.08 |
1051833600000 | 199.29 |
1052092800000 | 203.37 |
1052179200000 | 208.96 |
1052265600000 | 204.76 |
1052352000000 | 201.25 |
1052438400000 | 202.09 |
1052697600000 | 202.02 |
1052784000000 | 202.06 |
1052870400000 | 200.71 |
1052956800000 | 199.2 |
1053043200000 | 203.73 |
1053302400000 | 200 |
1053388800000 | 203.12 |
1053475200000 | 200.9199 |
1053561600000 | 201.46 |
1053648000000 | 199.68 |
1053907200000 | 201.49 |
1053993600000 | 199.53 |
1054080000000 | 199.49 |
1054166400000 | 202.33 |
1054252800000 | 202.9 |
1054512000000 | 205.4 |
1054598400000 | 203.6699 |
1054684800000 | 205.45 |
1054771200000 | 208.16 |
1054857600000 | 208.87 |
1055116800000 | 208 |
1055203200000 | 207.94 |
1055289600000 | 211.01 |
1055376000000 | 213.25 |
1055462400000 | 213.63 |
1055721600000 | 219.26 |
1055808000000 | 219.55 |
1055894400000 | 214.09 |
1055980800000 | 214.82 |
1056067200000 | 213.93 |
1056326400000 | 210.23 |
1056412800000 | 207.75 |
1056499200000 | 210.8 |
1056585600000 | 206.93 |
1056672000000 | 208.41 |
1056931200000 | 207.52 |
1057017600000 | 208.37 |
1057104000000 | 211.33 |
1057190400000 | 213.43 |
1057276800000 | 211.65 |
1057536000000 | 216.12 |
1057622400000 | 218.35 |
1057708800000 | 218.37 |
1057795200000 | 216.73 |
1057881600000 | 216.79 |
1058140800000 | 218.73 |
1058227200000 | 215.81 |
1058313600000 | 215.83 |
1058400000000 | 214.26 |
1058486400000 | 217.21 |
1058745600000 | 215.63 |
1058832000000 | 212.84 |
1058918400000 | 213.69 |
1059004800000 | 217.79 |
1059091200000 | 217.96 |
1059350400000 | 222.81 |
1059436800000 | 221.55 |
1059523200000 | 221.97 |
1059609600000 | 221.92 |
1059696000000 | 221.11 |
1059955200000 | 221.96 |
1060041600000 | 223.08 |
1060128000000 | 220.05 |
1060214400000 | 220.18 |
1060300800000 | 219.48 |
1060560000000 | 221.04 |
1060646400000 | 219.9 |
1060732800000 | 220.9 |
1060819200000 | 221.5 |
1060905600000 | 225.62 |
1061164800000 | 224.25 |
1061251200000 | 226.74 |
1061337600000 | 225.43 |
1061424000000 | 221.34 |
1061510400000 | 221.22 |
1061769600000 | 219.3 |
1061856000000 | 217.31 |
1061942400000 | 218.63 |
1062028800000 | 218.41 |
1062115200000 | 221.46 |
1062374400000 | 224.61 |
1062460800000 | 220.97 |
1062547200000 | 224.62 |
1062633600000 | 223.31 |
1062720000000 | 228.06 |
1062979200000 | 228.17 |
1063065600000 | 228.21 |
1063152000000 | 222.62 |
1063238400000 | 222.13 |
1063324800000 | 223.86 |
1063584000000 | 226.31 |
1063670400000 | 225.11 |
1063756800000 | 228.55 |
1063843200000 | 230.07 |
1063929600000 | 231.51 |
1064188800000 | 228.5 |
1064275200000 | 226.58 |
1064361600000 | 226.74 |
1064448000000 | 224.18 |
1064534400000 | 222.35 |
1064793600000 | 222.47 |
1064880000000 | 219.22 |
1064966400000 | 223.38 |
1065052800000 | 222.38 |
1065139200000 | 226.06 |
1065398400000 | 230.02 |
1065484800000 | 229.41 |
1065571200000 | 230.09 |
1065657600000 | 230.24 |
1065744000000 | 232.78 |
1066003200000 | 233.8 |
1066089600000 | 235.17 |
1066176000000 | 236.03 |
1066262400000 | 233.73 |
1066348800000 | 232.86 |
1066608000000 | 233.61 |
1066694400000 | 231.74 |
1066780800000 | 230.27 |
1066867200000 | 227.83 |
1066953600000 | 230.38 |
1067212800000 | 230.84 |
1067299200000 | 230.66 |
1067385600000 | 232.98 |
1067472000000 | 233.58 |
1067558400000 | 233.31 |
1067817600000 | 233.83 |
1067904000000 | 233.76 |
1067990400000 | 231.31 |
1068076800000 | 230.52 |
1068163200000 | 235.05 |
1068422400000 | 234.77 |
1068508800000 | 234.4 |
1068595200000 | 238.1 |
1068681600000 | 240.62 |
1068768000000 | 246.39 |
1069027200000 | 241.21 |
1069113600000 | 244.98 |
1069200000000 | 243.23 |
1069286400000 | 241.76 |
1069372800000 | 245.23 |
1069632000000 | 243.35 |
1069718400000 | 244.44 |
1069804800000 | 249.14 |
1069891200000 | 251.42 |
1069977600000 | 251.08 |
1070236800000 | 255.39 |
1070323200000 | 259.58 |
1070409600000 | 261.18 |
1070496000000 | 259.18 |
1070582400000 | 259.81 |
1070841600000 | 259.66 |
1070928000000 | 260.62 |
1071014400000 | 259.24 |
1071100800000 | 259.05 |
1071187200000 | 262.24 |
1071446400000 | 263.81 |
1071532800000 | 263.38 |
1071619200000 | 264.85 |
1071705600000 | 264.14 |
1071792000000 | 264.89 |
1072051200000 | 267.39 |
1072137600000 | 268.3399 |
1072224000000 | 269.74 |
1072656000000 | 270.3 |
1072742400000 | 270.95 |
1072828800000 | 274.52 |
1073001600000 | 277.06 |
1073260800000 | 279.73 |
1073347200000 | 280.26 |
1073433600000 | 277.67 |
1073520000000 | 280.92 |
1073606400000 | 281.47 |
1073865600000 | 281.66 |
1073952000000 | 281.75 |
1074038400000 | 282.82 |
1074124800000 | 281.35 |
1074211200000 | 278.7 |
1074470400000 | 277.72 |
1074556800000 | 282.17 |
1074643200000 | 283.49 |
1074729600000 | 286.58 |
1074816000000 | 284.32 |
1075075200000 | 281.4 |
1075161600000 | 285.26 |
1075248000000 | 282.39 |
1075334400000 | 276.06 |
1075420800000 | 278.0899 |
1075680000000 | 280.32 |
1075766400000 | 280.23 |
1075852800000 | 278.5 |
1075939200000 | 281.42 |
1076025600000 | 285.87 |
1076284800000 | 288.16 |
1076371200000 | 286.54 |
1076457600000 | 287.97 |
1076544000000 | 292.74 |
1076630400000 | 290.38 |
1076889600000 | 290.89 |
1076976000000 | 293.56 |
1077062400000 | 292.51 |
1077148800000 | 291.63 |
1077235200000 | 287.99 |
1077494400000 | 288.39 |
1077580800000 | 287.25 |
1077667200000 | 283.32 |
1077753600000 | 282.2799 |
1077840000000 | 285.11 |
1078099200000 | 290.13 |
1078185600000 | 290.33 |
1078272000000 | 286.15 |
1078358400000 | 288.55 |
1078444800000 | 294.83 |
1078704000000 | 295.13 |
1078790400000 | 289.96 |
1078876800000 | 283.27 |
1078963200000 | 277.62 |
1079049600000 | 276.76 |
1079308800000 | 272.5899 |
1079395200000 | 276.1 |
1079481600000 | 278.27 |
1079568000000 | 278.61 |
1079654400000 | 278.74 |
1079913600000 | 274.32 |
1080000000000 | 273.95 |
1080086400000 | 271.18 |
1080172800000 | 273.75 |
1080259200000 | 275.13 |
1080518400000 | 278.51 |
1080604800000 | 279.2 |
1080691200000 | 281.57 |
1080777600000 | 285.47 |
1080864000000 | 284.83 |
1081123200000 | 282.79 |
1081209600000 | 284.3399 |
1081296000000 | 287.01 |
1081382400000 | 285.14 |
1081814400000 | 281.7 |
1081900800000 | 278.8 |
1081987200000 | 280.23 |
1082073600000 | 282.98 |
1082332800000 | 282.92 |
1082419200000 | 283.99 |
1082505600000 | 280.77 |
1082592000000 | 285.5299 |
1082678400000 | 287.4 |
1082937600000 | 288.23 |
1083024000000 | 289.65 |
1083110400000 | 286.04 |
1083196800000 | 283.31 |
1083283200000 | 283.83 |
1083542400000 | 286.45 |
1083628800000 | 290.51 |
1083715200000 | 292.08 |
1083801600000 | 285.65 |
1083888000000 | 280.08 |
1084147200000 | 270.52 |
1084233600000 | 272.37 |
1084320000000 | 272.29 |
1084406400000 | 273.82 |
1084492800000 | 273.15 |
1084752000000 | 273.04 |
1084838400000 | 272.1 |
1084924800000 | 278.47 |
1085011200000 | 274.17 |
1085097600000 | 277.66 |
1085356800000 | 277.83 |
1085443200000 | 280.13 |
1085529600000 | 282.5 |
1085616000000 | 288.32 |
1085702400000 | 286.93 |
1085961600000 | 287.58 |
1086048000000 | 284.11 |
1086134400000 | 287.56 |
1086220800000 | 286.79 |
1086307200000 | 290.52 |
1086566400000 | 294.06 |
1086652800000 | 294.12 |
1086739200000 | 289.24 |
1086825600000 | 290.07 |
1086912000000 | 288.06 |
1087171200000 | 287.3399 |
1087257600000 | 289.08 |
1087344000000 | 288.47 |
1087430400000 | 290.22 |
1087516800000 | 292.8399 |
1087776000000 | 290.98 |
1087862400000 | 289.04 |
1087948800000 | 290.32 |
1088035200000 | 293.2 |
1088121600000 | 291.4 |
1088380800000 | 295.69 |
1088467200000 | 294.58 |
1088553600000 | 295.62 |
1088640000000 | 295.18 |
1088726400000 | 296.83 |
1088985600000 | 295.33 |
1089072000000 | 295.65 |
1089158400000 | 298.15 |
1089244800000 | 299 |
1089331200000 | 298.89 |
1089590400000 | 299.75 |
1089676800000 | 298.3399 |
1089763200000 | 299.76 |
1089849600000 | 298.01 |
1089936000000 | 301.0299 |
1090195200000 | 299.13 |
1090281600000 | 297.87 |
1090368000000 | 295.72 |
1090454400000 | 293.39 |
1090540800000 | 289.44 |
1090800000000 | 288.98 |
1090886400000 | 289.8 |
1090972800000 | 288.95 |
1091059200000 | 293.67 |
1091145600000 | 293.75 |
1091404800000 | 293.23 |
1091491200000 | 295.77 |
1091577600000 | 293.94 |
1091664000000 | 296 |
1091750400000 | 294.75 |
1092009600000 | 292.48 |
1092096000000 | 293.74 |
1092182400000 | 290.52 |
1092268800000 | 291.93 |
1092355200000 | 294.8 |
1092614400000 | 296.5299 |
1092700800000 | 297.46 |
1092787200000 | 295.44 |
1092873600000 | 298.0299 |
1092960000000 | 296.93 |
1093219200000 | 298.07 |
1093305600000 | 297.17 |
1093392000000 | 297.6 |
1093478400000 | 299.57 |
1093564800000 | 300.11 |
1093824000000 | 299.63 |
1093910400000 | 300.7 |
1093996800000 | 302.82 |
1094083200000 | 302.79 |
1094169600000 | 301.63 |
1094428800000 | 303.52 |
1094515200000 | 306.06 |
1094601600000 | 309.16 |
1094688000000 | 306.96 |
1094774400000 | 311.66 |
1095033600000 | 312.3399 |
1095120000000 | 310.6 |
1095206400000 | 306.66 |
1095292800000 | 307.29 |
1095379200000 | 308.95 |
1095638400000 | 307.64 |
1095724800000 | 310.7799 |
1095811200000 | 310.25 |
1095897600000 | 308.32 |
1095984000000 | 307.01 |
1096243200000 | 308.31 |
1096329600000 | 309.08 |
1096416000000 | 312.67 |
1096502400000 | 313.76 |
1096588800000 | 318.85 |
1096848000000 | 318.45 |
1096934400000 | 320.41 |
1097020800000 | 320.69 |
1097107200000 | 318.99 |
1097193600000 | 322.69 |
1097452800000 | 320.96 |
1097539200000 | 318.13 |
1097625600000 | 318.3399 |
1097712000000 | 318.9 |
1097798400000 | 319.73 |
1098057600000 | 319.58 |
1098144000000 | 321.46 |
1098230400000 | 321.3 |
1098316800000 | 322.27 |
1098403200000 | 323.95 |
1098662400000 | 322.22 |
1098748800000 | 322.0899 |
1098835200000 | 325.02 |
1098921600000 | 327.38 |
1099008000000 | 324.8399 |
1099267200000 | 327.96 |
1099353600000 | 329.48 |
1099440000000 | 334.6 |
1099526400000 | 335.49 |
1099612800000 | 339.47 |
1099872000000 | 338.87 |
1099958400000 | 336.75 |
1100044800000 | 338.58 |
1100131200000 | 342.26 |
1100217600000 | 343.08 |
1100476800000 | 342.97 |
1100563200000 | 341.23 |
1100649600000 | 344.95 |
1100736000000 | 342.85 |
1100822400000 | 342.98 |
1101081600000 | 340.27 |
1101168000000 | 343.37 |
1101254400000 | 344.26 |
1101340800000 | 349.0899 |
1101427200000 | 349.86 |
1101686400000 | 348.91 |
1101772800000 | 346.71 |
1101859200000 | 351.8399 |
1101945600000 | 352.65 |
1102032000000 | 353.95 |
1102291200000 | 353.95 |
1102377600000 | 355.64 |
1102464000000 | 351.17 |
1102550400000 | 349.3 |
1102636800000 | 349.27 |
1102896000000 | 354.64 |
1102982400000 | 356.8 |
1103068800000 | 362.51 |
1103155200000 | 359.79 |
1103241600000 | 355.25 |
1103500800000 | 361.98 |
1103587200000 | 362.19 |
1103673600000 | 364.16 |
1103760000000 | 367.55 |
1103846400000 | 368.38 |
1104105600000 | 370.62 |
1104192000000 | 370.4 |
1104278400000 | 370.6 |
1104364800000 | 372.43 |
1104451200000 | 369.98 |
1104710400000 | 371.63 |
1104796800000 | 371.13 |
1104883200000 | 367.1 |
1104969600000 | 367.38 |
1105056000000 | 364.02 |
1105315200000 | 366.04 |
1105401600000 | 366.05 |
1105488000000 | 369.35 |
1105574400000 | 369.22 |
1105660800000 | 371.12 |
1105920000000 | 373.17 |
1106006400000 | 371.98 |
1106092800000 | 374.26 |
1106179200000 | 371.27 |
1106265600000 | 373.36 |
1106524800000 | 372.05 |
1106611200000 | 373.87 |
1106697600000 | 377.51 |
1106784000000 | 379.06 |
1106870400000 | 377.07 |
1107129600000 | 379.82 |
1107216000000 | 380.58 |
1107302400000 | 384.01 |
1107388800000 | 383.0899 |
1107475200000 | 390.11 |
1107734400000 | 388.49 |
1107820800000 | 383.99 |
1107907200000 | 383.45 |
1107993600000 | 385.46 |
1108080000000 | 389.65 |
1108339200000 | 392.67 |
1108425600000 | 395.22 |
1108512000000 | 391.89 |
1108598400000 | 394.37 |
1108684800000 | 393.48 |
1108944000000 | 387.7 |
1109030400000 | 388.2799 |
1109116800000 | 385.5899 |
1109203200000 | 384.56 |
1109289600000 | 390.01 |
1109548800000 | 393.76 |
1109635200000 | 394.41 |
1109721600000 | 389.02 |
1109808000000 | 388.75 |
1109894400000 | 393.5899 |
1110153600000 | 392.07 |
1110240000000 | 397.05 |
1110326400000 | 394.27 |
1110412800000 | 392.37 |
1110499200000 | 393.69 |
1110758400000 | 391.0299 |
1110844800000 | 390.81 |
1110931200000 | 390.55 |
1111017600000 | 388.95 |
1111104000000 | 386.64 |
1111363200000 | 382.71 |
1111449600000 | 382.23 |
1111536000000 | 374.77 |
1111622400000 | 375.76 |
1112054400000 | 373 |
1112140800000 | 374.36 |
1112227200000 | 375.16 |
1112313600000 | 376.5 |
1112572800000 | 371.39 |
1112659200000 | 375.12 |
1112745600000 | 377.33 |
1112832000000 | 379.08 |
1112918400000 | 378.31 |
1113177600000 | 382.51 |
1113264000000 | 379.96 |
1113350400000 | 383.7 |
1113436800000 | 378.25 |
1113523200000 | 372.92 |
1113782400000 | 366.65 |
1113868800000 | 368.75 |
1113955200000 | 368.02 |
1114041600000 | 367.4 |
1114128000000 | 370.76 |
1114387200000 | 367.31 |
1114473600000 | 367.52 |
1114560000000 | 360.14 |
1114646400000 | 359.67 |
1114732800000 | 361.58 |
1114992000000 | 363.2 |
1115078400000 | 364.89 |
1115164800000 | 369.13 |
1115251200000 | 369.83 |
1115337600000 | 369.7799 |
1115596800000 | 369.35 |
1115683200000 | 371.13 |
1115769600000 | 367.7799 |
1115856000000 | 367.5899 |
1115942400000 | 365.29 |
1116201600000 | 364.98 |
1116288000000 | 365.47 |
1116374400000 | 373.2799 |
1116460800000 | 374.89 |
1116547200000 | 372.92 |
1116806400000 | 375.5 |
1116892800000 | 374.26 |
1116979200000 | 376.37 |
1117065600000 | 375.92 |
1117152000000 | 375.15 |
1117411200000 | 376.89 |
1117497600000 | 371.77 |
1117584000000 | 374.39 |
1117670400000 | 373.25 |
1117756800000 | 372.31 |
1118016000000 | 372.31 |
1118102400000 | 374.51 |
1118188800000 | 375.76 |
1118275200000 | 372.75 |
1118361600000 | 374.39 |
1118620800000 | 376.99 |
1118707200000 | 376.32 |
1118793600000 | 376.99 |
1118880000000 | 378.94 |
1118966400000 | 385.38 |
1119225600000 | 380.85 |
1119312000000 | 383.29 |
1119398400000 | 383.5 |
1119484800000 | 382.23 |
1119571200000 | 380.37 |
1119830400000 | 378.32 |
1119916800000 | 378.99 |
1120003200000 | 382.61 |
1120089600000 | 385.21 |
1120176000000 | 384.49 |
1120435200000 | 382.1 |
1120521600000 | 380.11 |
1120608000000 | 382.94 |
1120694400000 | 378.18 |
1120780800000 | 382.12 |
1121040000000 | 388.68 |
1121126400000 | 393.72 |
1121212800000 | 392.97 |
1121299200000 | 393.76 |
1121385600000 | 389.58 |
1121644800000 | 390.14 |
1121731200000 | 390.72 |
1121817600000 | 391.56 |
1121904000000 | 397.27 |
1121990400000 | 398.0299 |
1122249600000 | 396.73 |
1122336000000 | 395.65 |
1122422400000 | 398.51 |
1122508800000 | 401.35 |
1122595200000 | 402.29 |
1122854400000 | 405.42 |
1122940800000 | 406.13 |
1123027200000 | 413.8399 |
1123113600000 | 412.7 |
1123200000000 | 409.3399 |
1123459200000 | 414.46 |
1123545600000 | 416.14 |
1123632000000 | 419.71 |
1123718400000 | 418.48 |
1123804800000 | 416.97 |
1124064000000 | 413.48 |
1124150400000 | 413.54 |
1124236800000 | 411.44 |
1124323200000 | 403.82 |
1124409600000 | 405.71 |
1124668800000 | 409.9 |
1124755200000 | 405.5899 |
1124841600000 | 406.98 |
1124928000000 | 405.32 |
1125014400000 | 406.54 |
1125273600000 | 405.02 |
1125360000000 | 401.57 |
1125446400000 | 408.38 |
1125532800000 | 419.88 |
1125619200000 | 422.42 |
1125878400000 | 422.24 |
1125964800000 | 422.21 |
1126051200000 | 423.06 |
1126137600000 | 417.99 |
1126224000000 | 418.55 |
1126483200000 | 414.75 |
1126569600000 | 410.8 |
1126656000000 | 411.46 |
1126742400000 | 411.26 |
1126828800000 | 414.29 |
1127088000000 | 411.98 |
1127174400000 | 412.86 |
1127260800000 | 410.51 |
1127347200000 | 406.5299 |
1127433600000 | 404.96 |
1127692800000 | 405.85 |
1127779200000 | 404.65 |
1127865600000 | 406.88 |
1127952000000 | 407.02 |
1128038400000 | 411.45 |
1128297600000 | 410.17 |
1128384000000 | 413.82 |
1128470400000 | 409.19 |
1128556800000 | 409.8 |
1128643200000 | 408.55 |
1128902400000 | 407.1 |
1128988800000 | 406.0899 |
1129075200000 | 404.06 |
1129161600000 | 393.8 |
1129248000000 | 397.5899 |
1129507200000 | 394.11 |
1129593600000 | 388.0299 |
1129680000000 | 381.19 |
1129766400000 | 380.8 |
1129852800000 | 377.62 |
1130112000000 | 381.74 |
1130198400000 | 386.86 |
1130284800000 | 386.45 |
1130371200000 | 385.14 |
1130457600000 | 383.62 |
1130716800000 | 388.68 |
1130803200000 | 390.75 |
1130889600000 | 393.46 |
1130976000000 | 395.13 |
1131062400000 | 388.91 |
1131321600000 | 388.85 |
1131408000000 | 386.64 |
1131494400000 | 385.32 |
1131580800000 | 385.67 |
1131667200000 | 388.07 |
1131926400000 | 387.44 |
1132012800000 | 385.05 |
1132099200000 | 384.3399 |
1132185600000 | 391.69 |
1132272000000 | 393.25 |
1132531200000 | 395.3 |
1132617600000 | 395.04 |
1132704000000 | 401.82 |
1132790400000 | 400.1 |
1132876800000 | 401.11 |
1133136000000 | 402.41 |
1133222400000 | 400.81 |
1133308800000 | 399.85 |
1133395200000 | 401.33 |
1133481600000 | 402.25 |
1133740800000 | 404.95 |
1133827200000 | 408.63 |
1133913600000 | 405.32 |
1134000000000 | 408.5299 |
1134086400000 | 410.71 |
1134345600000 | 414.86 |
1134432000000 | 413.31 |
1134518400000 | 418.91 |
1134604800000 | 418.71 |
1134691200000 | 422.42 |
1134950400000 | 422.1 |
1135036800000 | 418.68 |
1135123200000 | 418.66 |
1135209600000 | 420.38 |
1135296000000 | 422.38 |
1135641600000 | 424.17 |
1135728000000 | 426.52 |
1135814400000 | 425.3 |
1135900800000 | 422.81 |
1136160000000 | 424.18 |
1136246400000 | 434.43 |
1136332800000 | 441.26 |
1136419200000 | 439.71 |
1136505600000 | 444.5 |
1136764800000 | 441.18 |
1136851200000 | 440.57 |
1136937600000 | 446.4 |
1137024000000 | 445.33 |
1137110400000 | 443.92 |
1137369600000 | 446.76 |
1137456000000 | 440.86 |
1137542400000 | 438.47 |
1137628800000 | 445.23 |
1137715200000 | 444.45 |
1137974400000 | 449.2 |
1138060800000 | 450.98 |
1138147200000 | 454.41 |
1138233600000 | 464.76 |
1138320000000 | 463.57 |
1138579200000 | 460.07 |
1138665600000 | 464.84 |
1138752000000 | 469.86 |
1138838400000 | 468.47 |
1138924800000 | 466.46 |
1139184000000 | 467.15 |
1139270400000 | 465.33 |
1139356800000 | 463.32 |
1139443200000 | 468.35 |
1139529600000 | 463.76 |
1139788800000 | 466.55 |
1139875200000 | 464.67 |
1139961600000 | 464.66 |
1140048000000 | 467.58 |
1140134400000 | 470.75 |
1140393600000 | 471.46 |
1140480000000 | 473.07 |
1140566400000 | 478.57 |
1140652800000 | 479.69 |
1140739200000 | 479.18 |
1140998400000 | 479.99 |
1141084800000 | 478.01 |
1141171200000 | 481.15 |
1141257600000 | 476.19 |
1141344000000 | 477.14 |
1141603200000 | 480.99 |
1141689600000 | 470.73 |
1141776000000 | 467.67 |
1141862400000 | 473.74 |
1141948800000 | 476.81 |
1142208000000 | 484.06 |
1142294400000 | 490.35 |
1142380800000 | 492.4 |
1142467200000 | 500.65 |
1142553600000 | 506.95 |
1142812800000 | 509.47 |
1142899200000 | 507.28 |
1142985600000 | 505.78 |
1143072000000 | 504.78 |
1143158400000 | 509.26 |
1143417600000 | 505.14 |
1143504000000 | 503.67 |
1143590400000 | 501.63 |
1143676800000 | 512.35 |
1143763200000 | 512.41 |
1144022400000 | 518.78 |
1144108800000 | 524.4 |
1144195200000 | 524.45 |
1144281600000 | 523.75 |
1144368000000 | 512.02 |
1144627200000 | 511.93 |
1144713600000 | 503.96 |
1144800000000 | 500.06 |
1144886400000 | 500.11 |
1145318400000 | 506.4 |
1145404800000 | 516.61 |
1145491200000 | 517.74 |
1145577600000 | 527.85 |
1145836800000 | 528.6799 |
1145923200000 | 532.07 |
1146009600000 | 537.74 |
1146096000000 | 538.41 |
1146182400000 | 540 |
1146441600000 | 541.27 |
1146528000000 | 544.97 |
1146614400000 | 543.02 |
1146700800000 | 547.85 |
1146787200000 | 558.5 |
1147046400000 | 563.35 |
1147132800000 | 566.54 |
1147219200000 | 570.95 |
1147305600000 | 571.4 |
1147392000000 | 560.17 |
1147651200000 | 539.72 |
1147737600000 | 536.64 |
1147824000000 | 516.95 |
1147910400000 | 514.75 |
1147996800000 | 512.35 |
1148256000000 | 490.17 |
1148342400000 | 510.42 |
1148428800000 | 499.39 |
1148515200000 | 504.51 |
1148601600000 | 518.48 |
1148860800000 | 518.62 |
1148947200000 | 511.65 |
1149033600000 | 516.3 |
1149120000000 | 513.44 |
1149206400000 | 524.48 |
1149465600000 | 521.5 |
1149552000000 | 499.88 |
1149638400000 | 492.44 |
1149724800000 | 469.28 |
1149811200000 | 482.7 |
1150070400000 | 476.14 |
1150156800000 | 462.58 |
1150243200000 | 473.2 |
1150329600000 | 487.87 |
1150416000000 | 485.58 |
1150675200000 | 490.48 |
1150761600000 | 494.1 |
1150848000000 | 496.66 |
1150934400000 | 497.12 |
1151020800000 | 497.09 |
1151280000000 | 497.87 |
1151366400000 | 498.77 |
1151452800000 | 495.91 |
1151539200000 | 506.37 |
1151625600000 | 523.62 |
1151884800000 | 525.79 |
1151971200000 | 528.99 |
1152057600000 | 520.52 |
1152144000000 | 524.94 |
1152230400000 | 525.45 |
1152489600000 | 524.1799 |
1152576000000 | 517.36 |
1152662400000 | 516.57 |
1152748800000 | 507.96 |
1152835200000 | 494.61 |
1153094400000 | 484.01 |
1153180800000 | 478.8 |
1153267200000 | 493.85 |
1153353600000 | 502.19 |
1153440000000 | 496.07 |
1153699200000 | 502.15 |
1153785600000 | 505.07 |
1153872000000 | 505.41 |
1153958400000 | 519.21 |
1154044800000 | 521.34 |
1154304000000 | 521.62 |
1154390400000 | 516.94 |
1154476800000 | 530.62 |
1154563200000 | 522.54 |
1154649600000 | 533.51 |
1154908800000 | 523.15 |
1154995200000 | 525.4 |
1155081600000 | 531.7 |
1155168000000 | 520.23 |
1155254400000 | 520.69 |
1155513600000 | 526.26 |
1155600000000 | 530.04 |
1155686400000 | 535.6799 |
1155772800000 | 539.96 |
1155859200000 | 537.69 |
1156118400000 | 542.5 |
1156204800000 | 540.76 |
1156291200000 | 536.35 |
1156377600000 | 535.99 |
1156464000000 | 532.17 |
1156723200000 | 537.23 |
1156809600000 | 537.53 |
1156896000000 | 543.12 |
1156982400000 | 544.55 |
1157068800000 | 548.6 |
1157328000000 | 556.76 |
1157414400000 | 552.03 |
1157500800000 | 548.37 |
1157587200000 | 537.63 |
1157673600000 | 537.13 |
1157932800000 | 535.83 |
1158019200000 | 539.88 |
1158105600000 | 544.09 |
1158192000000 | 547.14 |
1158278400000 | 544.33 |
1158537600000 | 549.26 |
1158624000000 | 545.37 |
1158710400000 | 552.16 |
1158796800000 | 554.09 |
1158883200000 | 551.99 |
1159142400000 | 549.9299 |
1159228800000 | 552.4 |
1159315200000 | 557.9 |
1159401600000 | 559.29 |
1159488000000 | 557.69 |
1159747200000 | 562.98 |
1159833600000 | 558.85 |
1159920000000 | 561.01 |
1160006400000 | 565.5599 |
1160092800000 | 560.58 |
1160352000000 | 560.83 |
1160438400000 | 561.84 |
1160524800000 | 563.79 |
1160611200000 | 571.66 |
1160697600000 | 568.69 |
1160956800000 | 571.23 |
1161043200000 | 565.82 |
1161129600000 | 569.8099 |
1161216000000 | 574.35 |
1161302400000 | 576.47 |
1161561600000 | 577.75 |
1161648000000 | 575.3 |
1161734400000 | 579.44 |
1161820800000 | 581.82 |
1161907200000 | 581.4299 |
1162166400000 | 580.0599 |
1162252800000 | 585.03 |
1162339200000 | 588.47 |
1162425600000 | 580.38 |
1162512000000 | 582.08 |
1162771200000 | 589.85 |
1162857600000 | 595.02 |
1162944000000 | 592.16 |
1163030400000 | 596.33 |
1163116800000 | 601.99 |
1163376000000 | 609.22 |
1163462400000 | 606.75 |
1163548800000 | 614.59 |
1163635200000 | 615.23 |
1163721600000 | 611.15 |
1163980800000 | 607.65 |
1164067200000 | 611.22 |
1164153600000 | 622.88 |
1164240000000 | 619.61 |
1164326400000 | 622.24 |
1164585600000 | 613.21 |
1164672000000 | 609.52 |
1164758400000 | 624.58 |
1164844800000 | 627.57 |
1164931200000 | 623.97 |
1165190400000 | 628.9299 |
1165276800000 | 633.3 |
1165363200000 | 636.1799 |
1165449600000 | 639.6799 |
1165536000000 | 641.79 |
1165795200000 | 641.8099 |
1165881600000 | 644.8 |
1165968000000 | 646.63 |
1166054400000 | 647.27 |
1166140800000 | 650.22 |
1166400000000 | 649.33 |
1166486400000 | 649.8 |
1166572800000 | 656.77 |
1166659200000 | 656.35 |
1166745600000 | 650.73 |
1167177600000 | 654.63 |
1167264000000 | 655.28 |
1167350400000 | 656.7 |
1167696000000 | 668.7 |
1167782400000 | 663.22 |
1167868800000 | 653.64 |
1167955200000 | 642.28 |
1168214400000 | 645.26 |
1168300800000 | 651.95 |
1168387200000 | 642.16 |
1168473600000 | 649.51 |
1168560000000 | 654.59 |
1168819200000 | 657.5599 |
1168905600000 | 652.76 |
1168992000000 | 655.75 |
1169078400000 | 658.5 |
1169164800000 | 674.47 |
1169424000000 | 673.94 |
1169510400000 | 678.38 |
1169596800000 | 682.19 |
1169683200000 | 679.72 |
1169769600000 | 675.53 |
1170028800000 | 683.57 |
1170115200000 | 686.84 |
1170201600000 | 685.46 |
1170288000000 | 694.53 |
1170374400000 | 698.79 |
1170633600000 | 697.24 |
1170720000000 | 697.62 |
1170806400000 | 704.45 |
1170892800000 | 701.75 |
1170979200000 | 705.61 |
1171238400000 | 696.17 |
1171324800000 | 702.13 |
1171411200000 | 718.0599 |
1171497600000 | 718.05 |
1171584000000 | 714.16 |
1171843200000 | 719.17 |
1171929600000 | 723.85 |
1172016000000 | 719.29 |
1172102400000 | 719.73 |
1172188800000 | 721.28 |
1172448000000 | 728.83 |
1172534400000 | 701.12 |
1172620800000 | 691.19 |
1172707200000 | 681.04 |
1172793600000 | 677.37 |
1173052800000 | 664.47 |
1173139200000 | 675.34 |
1173225600000 | 683.92 |
1173312000000 | 693.33 |
1173398400000 | 691.67 |
1173657600000 | 691.3099 |
1173744000000 | 685.64 |
1173830400000 | 665.74 |
1173916800000 | 680.23 |
1174003200000 | 685.91 |
1174262400000 | 697.83 |
1174348800000 | 707.51 |
1174435200000 | 712.86 |
1174521600000 | 730.52 |
1174608000000 | 730.09 |
1174867200000 | 730.79 |
1174953600000 | 731.4299 |
1175040000000 | 724.34 |
1175126400000 | 733.09 |
1175212800000 | 734.04 |
1175472000000 | 740.71 |
1175558400000 | 755.16 |
1175644800000 | 754.1799 |
1175731200000 | 762.54 |
1176163200000 | 764.03 |
1176249600000 | 762.94 |
1176336000000 | 761.34 |
1176422400000 | 761.5 |
1176681600000 | 764.97 |
1176768000000 | 765.71 |
1176854400000 | 761.11 |
1176940800000 | 764.1799 |
1177027200000 | 776.47 |
1177286400000 | 776.14 |
1177372800000 | 766.15 |
1177459200000 | 774.07 |
1177545600000 | 768.96 |
1177632000000 | 771.34 |
1177891200000 | 776.48 |
1177977600000 | 773.92 |
1178064000000 | 779.82 |
1178150400000 | 786.39 |
1178236800000 | 800.59 |
1178496000000 | 807.37 |
1178582400000 | 790.76 |
1178668800000 | 789.02 |
1178755200000 | 779.64 |
1178841600000 | 780.97 |
1179100800000 | 783 |
1179187200000 | 794.35 |
1179273600000 | 793.1799 |
1179360000000 | 793.62 |
1179446400000 | 801.48 |
1179705600000 | 801.94 |
1179792000000 | 807.91 |
1179878400000 | 813.36 |
1179964800000 | 807.4 |
1180051200000 | 801.9299 |
1180310400000 | 804.76 |
1180396800000 | 806.22 |
1180483200000 | 797.98 |
1180569600000 | 813.09 |
1180656000000 | 821.48 |
1180915200000 | 819.33 |
1181001600000 | 816.29 |
1181088000000 | 793.8099 |
1181174400000 | 778.1799 |
1181260800000 | 770.28 |
1181520000000 | 778.46 |
1181606400000 | 765.08 |
1181692800000 | 767.59 |
1181779200000 | 785.24 |
1181865600000 | 797.21 |
1182124800000 | 798.05 |
1182211200000 | 792.39 |
1182297600000 | 799.99 |
1182384000000 | 788.02 |
1182470400000 | 787.22 |
1182729600000 | 786.69 |
1182816000000 | 786.05 |
1182902400000 | 779.74 |
1182988800000 | 790.77 |
1183075200000 | 798.8099 |
1183334400000 | 804.53 |
1183420800000 | 808.86 |
1183507200000 | 815.17 |
1183593600000 | 809.29 |
1183680000000 | 815.39 |
1183939200000 | 815.12 |
1184025600000 | 813.23 |
1184112000000 | 813.3099 |
1184198400000 | 825.4 |
1184284800000 | 824.74 |
1184544000000 | 824.82 |
1184630400000 | 823.39 |
1184716800000 | 814.46 |
1184803200000 | 820.94 |
1184889600000 | 804.05 |
1185148800000 | 807.97 |
1185235200000 | 796.99 |
1185321600000 | 783.46 |
1185408000000 | 760.95 |
1185494400000 | 756.04 |
1185753600000 | 756.17 |
1185840000000 | 771.62 |
1185926400000 | 757.25 |
1186012800000 | 763.22 |
1186099200000 | 759.19 |
1186358400000 | 745.48 |
1186444800000 | 748.8099 |
1186531200000 | 762.57 |
1186617600000 | 741.36 |
1186704000000 | 720.0599 |
1186963200000 | 732.54 |
1187049600000 | 720.33 |
1187136000000 | 711.08 |
1187222400000 | 677.15 |
1187308800000 | 687.85 |
1187568000000 | 690.83 |
1187654400000 | 693.6799 |
1187740800000 | 713.61 |
1187827200000 | 717.92 |
1187913600000 | 726.39 |
1188172800000 | 729.54 |
1188259200000 | 717 |
1188345600000 | 723.46 |
1188432000000 | 730.29 |
1188518400000 | 740.54 |
1188777600000 | 744.25 |
1188864000000 | 744.6 |
1188950400000 | 730.92 |
1189036800000 | 725.39 |
1189123200000 | 706.1 |
1189382400000 | 690.54 |
1189468800000 | 704.8 |
1189555200000 | 710.37 |
1189641600000 | 711.27 |
1189728000000 | 693.87 |
1189987200000 | 674.9 |
1190073600000 | 695.49 |
1190160000000 | 726.96 |
1190246400000 | 726.78 |
1190332800000 | 732.84 |
1190592000000 | 730.15 |
1190678400000 | 713.34 |
1190764800000 | 719.1 |
1190851200000 | 734.15 |
1190937600000 | 739.58 |
1191196800000 | 751 |
1191283200000 | 758.45 |
1191369600000 | 768.58 |
1191456000000 | 762.4299 |
1191542400000 | 766.44 |
1191801600000 | 760.21 |
1191888000000 | 760.95 |
1191974400000 | 769.12 |
1192060800000 | 775.3099 |
1192147200000 | 758.57 |
1192406400000 | 755.2 |
1192492800000 | 739.72 |
1192579200000 | 751.4299 |
1192665600000 | 744.7 |
1192752000000 | 739.28 |
1193011200000 | 717.27 |
1193097600000 | 737.29 |
1193184000000 | 737.55 |
1193270400000 | 756.59 |
1193356800000 | 764.97 |
1193616000000 | 773.07 |
1193702400000 | 769.1 |
1193788800000 | 776.8 |
1193875200000 | 764.96 |
1193961600000 | 762.22 |
1194220800000 | 755.8099 |
1194307200000 | 767.51 |
1194393600000 | 767.13 |
1194480000000 | 767.82 |
1194566400000 | 756.17 |
1194825600000 | 748.84 |
1194912000000 | 743.7 |
1194998400000 | 759.44 |
1195084800000 | 747.28 |
1195171200000 | 742.92 |
1195430400000 | 719.52 |
1195516800000 | 737.2 |
1195603200000 | 714.53 |
1195689600000 | 716.88 |
1195776000000 | 727.01 |
1196035200000 | 723.8099 |
1196121600000 | 718.35 |
1196208000000 | 731.42 |
1196294400000 | 740.87 |
1196380800000 | 747.71 |
1196640000000 | 738.65 |
1196726400000 | 725.74 |
1196812800000 | 739.6 |
1196899200000 | 737.16 |
1196985600000 | 748.94 |
1197244800000 | 772.34 |
1197331200000 | 774.9 |
1197417600000 | 774.87 |
1197504000000 | 746.5 |
1197590400000 | 742.52 |
1197849600000 | 719.59 |
1197936000000 | 715.19 |
1198022400000 | 702.76 |
1198108800000 | 689.13 |
1198195200000 | 706.51 |
1198454400000 | 709.05 |
1198713600000 | 716.1799 |
1198800000000 | 721.91 |
1199059200000 | 718.15 |
1199232000000 | 708.01 |
1199318400000 | 697.35 |
1199404800000 | 680.96 |
1199664000000 | 660.22 |
1199750400000 | 666.82 |
1199836800000 | 650.82 |
1199923200000 | 649.75 |
1200009600000 | 657.27 |
1200268800000 | 676.42 |
1200355200000 | 652.82 |
1200441600000 | 643.15 |
1200528000000 | 635.2 |
1200614400000 | 632.47 |
1200873600000 | 594 |
1200960000000 | 623.58 |
1201046400000 | 607.47 |
1201132800000 | 649.9 |
1201219200000 | 640.69 |
1201478400000 | 633.65 |
1201564800000 | 645.9 |
1201651200000 | 641.61 |
1201737600000 | 637.74 |
1201824000000 | 665.54 |
1202083200000 | 671.51 |
1202169600000 | 630.03 |
1202256000000 | 631.12 |
1202342400000 | 607.38 |
1202428800000 | 609.52 |
1202688000000 | 603.27 |
1202774400000 | 628.17 |
1202860800000 | 628.95 |
1202947200000 | 638.42 |
1203033600000 | 634.97 |
1203292800000 | 645.5 |
1203379200000 | 654.91 |
1203465600000 | 643.0599 |
1203552000000 | 657.5599 |
1203638400000 | 652.72 |
1203897600000 | 663.78 |
1203984000000 | 678.49 |
1204070400000 | 683.5 |
1204156800000 | 673.35 |
1204243200000 | 664.4299 |
1204502400000 | 653.45 |
1204588800000 | 645.74 |
1204675200000 | 663.26 |
1204761600000 | 655.47 |
1204848000000 | 651.91 |
1205107200000 | 640.98 |
1205193600000 | 651.49 |
1205280000000 | 664.97 |
1205366400000 | 656.5599 |
1205452800000 | 652.29 |
1205712000000 | 634.75 |
1205798400000 | 658.36 |
1205884800000 | 645.88 |
1205971200000 | 634.85 |
1206403200000 | 665.25 |
1206489600000 | 671.45 |
1206576000000 | 681.55 |
1206662400000 | 676.03 |
1206921600000 | 683.98 |
1207008000000 | 694.13 |
1207094400000 | 702.0599 |
1207180800000 | 698.14 |
1207267200000 | 704.6 |
1207526400000 | 708.98 |
1207612800000 | 695.61 |
1207699200000 | 694.59 |
1207785600000 | 688.41 |
1207872000000 | 682.71 |
1208131200000 | 676.36 |
1208217600000 | 676.61 |
1208304000000 | 701.42 |
1208390400000 | 698.14 |
1208476800000 | 702.3 |
1208736000000 | 700.62 |
1208822400000 | 694.21 |
1208908800000 | 703.07 |
1208995200000 | 695.03 |
1209081600000 | 705.3099 |
1209340800000 | 711.38 |
1209427200000 | 697.39 |
1209513600000 | 693.53 |
1209600000000 | 688.32 |
1209686400000 | 695.8099 |
1209945600000 | 701.29 |
1210032000000 | 695.0599 |
1210118400000 | 701.11 |
1210204800000 | 701.94 |
1210291200000 | 694.98 |
1210550400000 | 700.22 |
1210636800000 | 696.6 |
1210723200000 | 705.73 |
1210809600000 | 711.04 |
1210896000000 | 726.77 |
1211155200000 | 734.33 |
1211241600000 | 729.15 |
1211328000000 | 726.69 |
1211414400000 | 726.96 |
1211500800000 | 712.58 |
1211760000000 | 714.04 |
1211846400000 | 711.32 |
1211932800000 | 711.15 |
1212019200000 | 701.39 |
1212105600000 | 710.1799 |
1212364800000 | 700.96 |
1212451200000 | 699.16 |
1212537600000 | 685.89 |
1212624000000 | 689.8 |
1212710400000 | 680.63 |
1212969600000 | 666.57 |
1213056000000 | 650.26 |
1213142400000 | 637.36 |
1213228800000 | 635.62 |
1213315200000 | 635.05 |
1213574400000 | 637.36 |
1213660800000 | 635.95 |
1213747200000 | 618.21 |
1213833600000 | 613.29 |
1213920000000 | 608.78 |
1214179200000 | 595.6799 |
1214265600000 | 586.83 |
1214352000000 | 606.91 |
1214438400000 | 590.3 |
1214524800000 | 594.75 |
1214784000000 | 592.52 |
1214870400000 | 570.19 |
1214956800000 | 555.16 |
1215043200000 | 557.3 |
1215129600000 | 551.12 |
1215388800000 | 558.79 |
1215475200000 | 542.8099 |
1215561600000 | 556.59 |
1215648000000 | 539.3099 |
1215734400000 | 519.27 |
1215993600000 | 530.57 |
1216080000000 | 516.09 |
1216166400000 | 517.54 |
1216252800000 | 550.74 |
1216339200000 | 563.03 |
1216598400000 | 567.28 |
1216684800000 | 559.03 |
1216771200000 | 564.78 |
1216857600000 | 542.63 |
1216944000000 | 546.04 |
1217203200000 | 536.74 |
1217289600000 | 528.15 |
1217376000000 | 536.34 |
1217462400000 | 536.45 |
1217548800000 | 522.45 |
1217808000000 | 514.95 |
1217894400000 | 531.14 |
1217980800000 | 542.48 |
1218067200000 | 543.6799 |
1218153600000 | 542.39 |
1218412800000 | 557.78 |
1218499200000 | 552.62 |
1218585600000 | 531.34 |
1218672000000 | 533.74 |
1218758400000 | 531.72 |
1219017600000 | 531.79 |
1219104000000 | 509.67 |
1219190400000 | 508.81 |
1219276800000 | 504.23 |
1219363200000 | 517.99 |
1219622400000 | 509.21 |
1219708800000 | 507.14 |
1219795200000 | 512.21 |
1219881600000 | 522 |
1219968000000 | 526.7 |
1220227200000 | 520.45 |
1220313600000 | 537.42 |
1220400000000 | 527.13 |
1220486400000 | 505.2 |
1220572800000 | 486.4 |
1220832000000 | 505.64 |
1220918400000 | 493.15 |
1221004800000 | 488.57 |
1221091200000 | 475 |
1221177600000 | 490.7 |
1221436800000 | 479.13 |
1221523200000 | 472.94 |
1221609600000 | 461.8 |
1221696000000 | 466.15 |
1221782400000 | 513.1 |
1222041600000 | 500.82 |
1222128000000 | 486.5 |
1222214400000 | 480.3 |
1222300800000 | 491.1 |
1222387200000 | 476.12 |
1222646400000 | 437.61 |
1222732800000 | 433.7 |
1222819200000 | 428.14 |
1222905600000 | 409.32 |
1222992000000 | 418.31 |
1223251200000 | 377.0299 |
1223337600000 | 376.3399 |
1223424000000 | 365.39 |
1223510400000 | 368.41 |
1223596800000 | 342.87 |
1223856000000 | 386.3399 |
1223942400000 | 400.25 |
1224028800000 | 359.69 |
1224115200000 | 331.2 |
1224201600000 | 328.94 |
1224460800000 | 338.61 |
1224547200000 | 345.82 |
1224633600000 | 316.32 |
1224720000000 | 311.23 |
1224806400000 | 297.45 |
1225065600000 | 282.15 |
1225152000000 | 287.41 |
1225238400000 | 327.48 |
1225324800000 | 337 |
1225411200000 | 338.66 |
1225670400000 | 343.76 |
1225756800000 | 365.58 |
1225843200000 | 364.76 |
1225929600000 | 327.73 |
1226016000000 | 331.96 |
1226275200000 | 342.52 |
1226361600000 | 320.77 |
1226448000000 | 309.29 |
1226534400000 | 308.41 |
1226620800000 | 315.25 |
1226880000000 | 305.75 |
1226966400000 | 299.57 |
1227052800000 | 286.71 |
1227139200000 | 272.61 |
1227225600000 | 271.3 |
1227484800000 | 308.8399 |
1227571200000 | 325.0899 |
1227657600000 | 321.15 |
1227744000000 | 331.22 |
1227830400000 | 326.33 |
1228089600000 | 306.05 |
1228176000000 | 318.39 |
1228262400000 | 314.87 |
1228348800000 | 319.29 |
1228435200000 | 303.24 |
1228694400000 | 335.51 |
1228780800000 | 344.99 |
1228867200000 | 354.64 |
1228953600000 | 358.63 |
1229040000000 | 352.33 |
1229299200000 | 361.8399 |
1229385600000 | 363.66 |
1229472000000 | 386.06 |
1229558400000 | 386.5 |
1229644800000 | 366.15 |
1229904000000 | 358.58 |
1229990400000 | 359.29 |
1230076800000 | 359.11 |
1230508800000 | 368.57 |
1230595200000 | 374.39 |
1230681600000 | 368.99 |
1230854400000 | 381.04 |
1231113600000 | 380.14 |
1231200000000 | 385.22 |
1231286400000 | 393.62 |
1231372800000 | 388.56 |
1231459200000 | 381.68 |
1231718400000 | 363.15 |
1231804800000 | 348.3 |
1231891200000 | 326.63 |
1231977600000 | 322.97 |
1232064000000 | 334.38 |
1232323200000 | 327.87 |
1232409600000 | 311.47 |
1232496000000 | 310.0299 |
1232582400000 | 310.19 |
1232668800000 | 299.49 |
1232928000000 | 318.19 |
1233014400000 | 316.15 |
1233100800000 | 331.01 |
1233187200000 | 317.88 |
1233273600000 | 309.29 |
1233532800000 | 301.58 |
1233619200000 | 309.8 |
1233705600000 | 324.22 |
1233792000000 | 322.68 |
1233878400000 | 338.62 |
1234137600000 | 349.21 |
1234224000000 | 335.25 |
1234310400000 | 332.75 |
1234396800000 | 320.99 |
1234483200000 | 328.77 |
1234742400000 | 317.72 |
1234828800000 | 297.3 |
1234915200000 | 295.43 |
1235001600000 | 299.31 |
1235088000000 | 277.61 |
1235347200000 | 274.86 |
1235433600000 | 271.3 |
1235520000000 | 270.83 |
1235606400000 | 274.8 |
1235692800000 | 269.7 |
1235952000000 | 256.41 |
1236038400000 | 253.06 |
1236124800000 | 273.89 |
1236211200000 | 258.3 |
1236297600000 | 258.0899 |
1236556800000 | 250.07 |
1236643200000 | 269.29 |
1236729600000 | 277.26 |
1236816000000 | 282.32 |
1236902400000 | 282.54 |
1237161600000 | 295.01 |
1237248000000 | 292.5299 |
1237334400000 | 293.37 |
1237420800000 | 311.3 |
1237507200000 | 309.98 |
1237766400000 | 317.66 |
1237852800000 | 314.92 |
1237939200000 | 319.37 |
1238025600000 | 318.4 |
1238112000000 | 308.2799 |
1238371200000 | 292.11 |
1238457600000 | 305.61 |
1238544000000 | 314.0299 |
1238630400000 | 342.35 |
1238716800000 | 344.45 |
1238976000000 | 339.69 |
1239062400000 | 328.45 |
1239148800000 | 332.04 |
1239235200000 | 341.57 |
1239667200000 | 353.0299 |
1239753600000 | 344.82 |
1239840000000 | 355.12 |
1239926400000 | 359.68 |
1240185600000 | 337.5299 |
1240272000000 | 338.54 |
1240358400000 | 361.15 |
1240444800000 | 362.14 |
1240531200000 | 373.01 |
1240790400000 | 374.42 |
1240876800000 | 363.73 |
1240963200000 | 378.79 |
1241049600000 | 388.05 |
1241136000000 | 388.22 |
1241395200000 | 401.23 |
1241481600000 | 403.98 |
1241568000000 | 401.65 |
1241654400000 | 396.74 |
1241740800000 | 404.89 |
1242000000000 | 395.55 |
1242086400000 | 392.61 |
1242172800000 | 376.01 |
1242259200000 | 382.24 |
1242345600000 | 389.51 |
1242604800000 | 393.17 |
1242691200000 | 411.42 |
1242777600000 | 419.92 |
1242864000000 | 408.33 |
1242950400000 | 414.49 |
1243209600000 | 414.07 |
1243296000000 | 412.98 |
1243382400000 | 414.42 |
1243468800000 | 402.5899 |
1243555200000 | 408.38 |
1243814400000 | 423.04 |
1243900800000 | 434.58 |
1243987200000 | 417.31 |
1244073600000 | 415.06 |
1244160000000 | 413.51 |
1244419200000 | 401.55 |
1244505600000 | 405.98 |
1244592000000 | 411.41 |
1244678400000 | 414.5 |
1244764800000 | 414.36 |
1245024000000 | 400.81 |
1245110400000 | 401.17 |
1245196800000 | 386.04 |
1245283200000 | 390.58 |
1245369600000 | 397.16 |
1245628800000 | 377.11 |
1245715200000 | 380.89 |
1245801600000 | 392.55 |
1245888000000 | 388.82 |
1245974400000 | 394.9 |
1246233600000 | 404.57 |
1246320000000 | 398.39 |
1246406400000 | 406.61 |
1246492800000 | 390.4 |
1246579200000 | 390.52 |
1246838400000 | 379.72 |
1246924800000 | 381.93 |
1247011200000 | 377.27 |
1247097600000 | 382.66 |
1247184000000 | 373.21 |
1247443200000 | 381.52 |
1247529600000 | 385.47 |
1247616000000 | 398.43 |
1247702400000 | 401.02 |
1247788800000 | 405.93 |
1248048000000 | 415.5899 |
1248134400000 | 422.89 |
1248220800000 | 422.29 |
1248307200000 | 434.9 |
1248393600000 | 434.26 |
1248652800000 | 435.63 |
1248739200000 | 427.75 |
1248825600000 | 430.31 |
1248912000000 | 441.76 |
1248998400000 | 445.86 |
1249257600000 | 463.85 |
1249344000000 | 460.78 |
1249430400000 | 457.43 |
1249516800000 | 456.13 |
1249603200000 | 454.81 |
1249862400000 | 454.02 |
1249948800000 | 447.09 |
1250035200000 | 454.57 |
1250121600000 | 467.59 |
1250208000000 | 461.25 |
1250467200000 | 445.21 |
1250553600000 | 451.63 |
1250640000000 | 454.08 |
1250726400000 | 469.85 |
1250812800000 | 486.74 |
1251072000000 | 497.62 |
1251158400000 | 503.27 |
1251244800000 | 487.45 |
1251331200000 | 483.59 |
1251417600000 | 496.74 |
1251676800000 | 490.88 |
1251763200000 | 478.5 |
1251849600000 | 469.27 |
1251936000000 | 473.6 |
1252022400000 | 480.62 |
1252281600000 | 492.34 |
1252368000000 | 501.98 |
1252454400000 | 512.66 |
1252540800000 | 510.17 |
1252627200000 | 518.8 |
1252886400000 | 516.75 |
1252972800000 | 517.58 |
1253059200000 | 531.1799 |
1253145600000 | 538.3099 |
1253232000000 | 541.07 |
1253491200000 | 528.03 |
1253577600000 | 533.57 |
1253664000000 | 531.67 |
1253750400000 | 518.88 |
1253836800000 | 512.44 |
1254096000000 | 522.5 |
1254182400000 | 518.1 |
1254268800000 | 519.42 |
1254355200000 | 506.67 |
1254441600000 | 497.58 |
1254700800000 | 506.2 |
1254787200000 | 526.55 |
1254873600000 | 524.52 |
1254960000000 | 539.15 |
1255046400000 | 538.5599 |
1255305600000 | 549.11 |
1255392000000 | 541.66 |
1255478400000 | 555.57 |
1255564800000 | 557.25 |
1255651200000 | 546.92 |
1255910400000 | 556.52 |
1255996800000 | 547.59 |
1256083200000 | 546.99 |
1256169600000 | 537.71 |
1256256000000 | 535.72 |
1256515200000 | 521.01 |
1256601600000 | 514.35 |
1256688000000 | 490.86 |
1256774400000 | 510.06 |
1256860800000 | 489.93 |
1257120000000 | 499.09 |
1257206400000 | 489.82 |
1257292800000 | 511.19 |
1257379200000 | 521.48 |
1257465600000 | 517.41 |
1257724800000 | 533.32 |
1257811200000 | 532.15 |
1257897600000 | 536.72 |
1257984000000 | 531.5 |
1258070400000 | 534.17 |
1258329600000 | 548.57 |
1258416000000 | 536.09 |
1258502400000 | 542.5 |
1258588800000 | 524.78 |
1258675200000 | 521.24 |
1258934400000 | 539.24 |
1259020800000 | 533.78 |
1259107200000 | 539.98 |
1259193600000 | 515.38 |
1259280000000 | 522.96 |
1259539200000 | 516.9299 |
1259625600000 | 540.61 |
1259712000000 | 544.76 |
1259798400000 | 545.69 |
1259884800000 | 544.15 |
1260144000000 | 542.44 |
1260230400000 | 528.32 |
1260316800000 | 524.07 |
1260403200000 | 527.7 |
1260489600000 | 527.11 |
1260748800000 | 533.41 |
1260835200000 | 529.15 |
1260921600000 | 533.92 |
1261008000000 | 521.8099 |
1261094400000 | 515.8099 |
1261353600000 | 524.92 |
1261440000000 | 526.64 |
1261526400000 | 532.37 |
1261612800000 | 531.8099 |
1261958400000 | 535.94 |
1262044800000 | 541.89 |
1262131200000 | 535.34 |
1262217600000 | 535.41 |
1262563200000 | 549.25 |
1262649600000 | 549.5 |
1262736000000 | 551.32 |
1262822400000 | 547.78 |
1262908800000 | 552.21 |
1263168000000 | 562.16 |
1263254400000 | 553.42 |
1263340800000 | 555.38 |
1263427200000 | 558.25 |
1263513600000 | 547.19 |
1263772800000 | 550.04 |
1263859200000 | 548.52 |
1263945600000 | 530.44 |
1264032000000 | 517.29 |
1264118400000 | 515.13 |
1264377600000 | 513.11 |
1264464000000 | 511.65 |
1264550400000 | 499.03 |
1264636800000 | 488.27 |
1264723200000 | 495.48 |
1264982400000 | 495.72 |
1265068800000 | 506.58 |
1265155200000 | 505.88 |
1265241600000 | 483.63 |
1265328000000 | 466.16 |
1265587200000 | 468.34 |
1265673600000 | 472.58 |
1265760000000 | 472.92 |
1265846400000 | 464.36 |
1265932800000 | 457 |
1266192000000 | 456.9 |
1266278400000 | 465.86 |
1266364800000 | 475.5 |
1266451200000 | 477.8 |
1266537600000 | 473.55 |
1266796800000 | 474.37 |
1266883200000 | 466.94 |
1266969600000 | 464.53 |
1267056000000 | 452.02 |
1267142400000 | 464.44 |
1267401600000 | 467.29 |
1267488000000 | 475.57 |
1267574400000 | 487.07 |
1267660800000 | 486.72 |
1267747200000 | 495.83 |
1268006400000 | 497.94 |
1268092800000 | 495.96 |
1268179200000 | 504.15 |
1268265600000 | 503.87 |
1268352000000 | 509.16 |
1268611200000 | 500.29 |
1268697600000 | 508.6 |
1268784000000 | 518.29 |
1268870400000 | 511.03 |
1268956800000 | 505.86 |
1269216000000 | 504.1 |
1269302400000 | 511.41 |
1269388800000 | 499.65 |
1269475200000 | 503.45 |
1269561600000 | 504.14 |
1269820800000 | 506.2 |
1269907200000 | 503.72 |
1269993600000 | 507.27 |
1270080000000 | 516.37 |
1270512000000 | 515.09 |
1270598400000 | 513.26 |
1270684800000 | 508.05 |
1270771200000 | 523.6799 |
1271030400000 | 529.4299 |
1271116800000 | 523.36 |
1271203200000 | 532.62 |
1271289600000 | 531.57 |
1271376000000 | 527.1799 |
1271635200000 | 521.47 |
1271721600000 | 529.19 |
1271808000000 | 524.8 |
1271894400000 | 512.7 |
1271980800000 | 530.97 |
1272240000000 | 534.86 |
1272326400000 | 513.03 |
1272412800000 | 500.39 |
1272499200000 | 514.6 |
1272585600000 | 516.07 |
1272844800000 | 512.15 |
1272931200000 | 484.99 |
1273017600000 | 465.37 |
1273104000000 | 450.28 |
1273190400000 | 431.43 |
1273449600000 | 476.3 |
1273536000000 | 468.74 |
1273622400000 | 476.72 |
1273708800000 | 470.85 |
1273795200000 | 446.2 |
1274054400000 | 436.88 |
1274140800000 | 446.63 |
1274227200000 | 428.15 |
1274313600000 | 416.14 |
1274400000000 | 422.97 |
1274659200000 | 419.26 |
1274745600000 | 397.83 |
1274832000000 | 409.44 |
1274918400000 | 427.07 |
1275004800000 | 426.08 |
1275264000000 | 425.33 |
1275350400000 | 427.19 |
1275436800000 | 423.05 |
1275523200000 | 429.84 |
1275609600000 | 412.38 |
1275868800000 | 407.44 |
1275955200000 | 403.02 |
1276041600000 | 417.3399 |
1276128000000 | 433.57 |
1276214400000 | 436.11 |
1276473600000 | 449.93 |
1276560000000 | 455.44 |
1276646400000 | 451.72 |
1276732800000 | 454.81 |
1276819200000 | 456.62 |
1277078400000 | 463.28 |
1277164800000 | 454.59 |
1277251200000 | 442.51 |
1277337600000 | 434.56 |
1277424000000 | 427.81 |
1277683200000 | 438.19 |
1277769600000 | 413.77 |
1277856000000 | 415.2799 |
1277942400000 | 409.52 |
1278028800000 | 415.8 |
1278288000000 | 413.81 |
1278374400000 | 428.14 |
1278460800000 | 423.81 |
1278547200000 | 429.22 |
1278633600000 | 428.53 |
1278892800000 | 428.26 |
1278979200000 | 441.78 |
1279065600000 | 442.91 |
1279152000000 | 442.84 |
1279238400000 | 432.5 |
1279497600000 | 429.26 |
1279584000000 | 426.26 |
1279670400000 | 432.4 |
1279756800000 | 449.1 |
1279843200000 | 448.27 |
1280102400000 | 456.23 |
1280188800000 | 457.55 |
1280275200000 | 454.93 |
1280361600000 | 461.22 |
1280448000000 | 451.46 |
1280707200000 | 470.26 |
1280793600000 | 469.39 |
1280880000000 | 464.91 |
1280966400000 | 467.28 |
1281052800000 | 464.53 |
1281312000000 | 469.5 |
1281398400000 | 456.08 |
1281484800000 | 435.72 |
1281571200000 | 428.44 |
1281657600000 | 423.69 |
1281916800000 | 428.73 |
1282003200000 | 439.87 |
1282089600000 | 440.07 |
1282176000000 | 428.56 |
1282262400000 | 414.2 |
1282521600000 | 415.58 |
1282608000000 | 399.15 |
1282694400000 | 395.51 |
1282780800000 | 402.14 |
1282867200000 | 405.98 |
1283126400000 | 403.73 |
1283212800000 | 405.45 |
1283299200000 | 423.36 |
1283385600000 | 426.58 |
1283472000000 | 432.68 |
1283731200000 | 434.92 |
1283817600000 | 426.91 |
1283904000000 | 430.11 |
1283990400000 | 434.07 |
1284076800000 | 432.34 |
1284336000000 | 442.58 |
1284422400000 | 445.02 |
1284508800000 | 444.01 |
1284595200000 | 441.2 |
1284681600000 | 441.2 |
1284940800000 | 448.2 |
1285027200000 | 454.64 |
1285113600000 | 457.81 |
1285200000000 | 451.72 |
1285286400000 | 461.2 |
1285545600000 | 461.14 |
1285632000000 | 463.68 |
1285718400000 | 463.75 |
1285804800000 | 463.49 |
1285891200000 | 462.41 |
1286150400000 | 457.04 |
1286236800000 | 472.74 |
1286323200000 | 481.11 |
1286409600000 | 476.59 |
1286496000000 | 477.95 |
1286755200000 | 480.53 |
1286841600000 | 475.67 |
1286928000000 | 487.44 |
1287014400000 | 494.77 |
1287100800000 | 491.49 |
1287360000000 | 488.11 |
1287446400000 | 478.88 |
1287532800000 | 488.81 |
1287619200000 | 498.33 |
1287705600000 | 491.17 |
1287964800000 | 493.74 |
1288051200000 | 486.91 |
1288137600000 | 479.04 |
1288224000000 | 483.52 |
1288310400000 | 480.82 |
1288569600000 | 483.07 |
1288656000000 | 489.49 |
1288742400000 | 489.85 |
1288828800000 | 513.87 |
1288915200000 | 508.79 |
1289174400000 | 506.12 |
1289260800000 | 514.07 |
1289347200000 | 504.03 |
1289433600000 | 495.86 |
1289520000000 | 493.52 |
1289779200000 | 497.01 |
1289865600000 | 482.69 |
1289952000000 | 487.15 |
1290038400000 | 500.89 |
1290124800000 | 505.36 |
1290384000000 | 501.22 |
1290470400000 | 485.38 |
1290556800000 | 487.54 |
1290643200000 | 486.88 |
1290729600000 | 479.75 |
1290988800000 | 466.08 |
1291075200000 | 461.27 |
1291161600000 | 472.9 |
1291248000000 | 490.95 |
1291334400000 | 501.34 |
1291593600000 | 496.78 |
1291680000000 | 509.32 |
1291766400000 | 503.99 |
1291852800000 | 504.86 |
1291939200000 | 506.81 |
1292198400000 | 517.36 |
1292284800000 | 519.8 |
1292371200000 | 514.74 |
1292457600000 | 511.24 |
1292544000000 | 510.58 |
1292803200000 | 512.71 |
1292889600000 | 521.67 |
1292976000000 | 517.21 |
1293062400000 | 512.84 |
1293148800000 | 513 |
1293408000000 | 512.02 |
1293494400000 | 512.77 |
1293580800000 | 518.1 |
1293667200000 | 519.59 |
1293753600000 | 522.29 |
1294012800000 | 529.9299 |
1294099200000 | 524.12 |
1294185600000 | 509.15 |
1294272000000 | 500.96 |
1294358400000 | 495.37 |
1294617600000 | 489.55 |
1294704000000 | 499.66 |
1294790400000 | 512.6799 |
1294876800000 | 519.74 |
1294963200000 | 524.19 |
1295222400000 | 516.83 |
1295308800000 | 527.22 |
1295395200000 | 526.46 |
1295481600000 | 521.96 |
1295568000000 | 534.33 |
1295827200000 | 543.14 |
1295913600000 | 543.62 |
1296000000000 | 546.59 |
1296086400000 | 546.96 |
1296172800000 | 536.86 |
1296432000000 | 538.09 |
1296518400000 | 545.57 |
1296604800000 | 540.73 |
1296691200000 | 531.32 |
1296777600000 | 538.01 |
1297036800000 | 543.84 |
1297123200000 | 548.73 |
1297209600000 | 549.62 |
1297296000000 | 543.45 |
1297382400000 | 545.88 |
1297641600000 | 543.91 |
1297728000000 | 542.96 |
1297814400000 | 544.4299 |
1297900800000 | 545.74 |
1297987200000 | 557.25 |
1298246400000 | 550 |
1298332800000 | 544.24 |
1298419200000 | 539.58 |
1298505600000 | 539.16 |
1298592000000 | 548.71 |
1298851200000 | 556.0599 |
1298937600000 | 552.64 |
1299024000000 | 552.67 |
1299110400000 | 559.57 |
1299196800000 | 556.75 |
1299456000000 | 558.64 |
1299542400000 | 558.3099 |
1299628800000 | 556.41 |
1299715200000 | 544.73 |
1299801600000 | 539.34 |
1300060800000 | 539.48 |
1300147200000 | 529.92 |
1300233600000 | 518.16 |
1300320000000 | 534.21 |
1300406400000 | 542.57 |
1300665600000 | 555.63 |
1300752000000 | 552.33 |
1300838400000 | 555.3 |
1300924800000 | 567.71 |
1301011200000 | 568.42 |
1301270400000 | 567.52 |
1301356800000 | 569.41 |
1301443200000 | 573.51 |
1301529600000 | 573.15 |
1301616000000 | 579.48 |
1301875200000 | 584.73 |
1301961600000 | 582.5 |
1302048000000 | 589.87 |
1302134400000 | 583.84 |
1302220800000 | 595.5 |
1302480000000 | 587.22 |
1302566400000 | 580.73 |
1302652800000 | 591.01 |
1302739200000 | 584.83 |
1302825600000 | 582.62 |
1303084800000 | 562.72 |
1303171200000 | 568.94 |
1303257600000 | 591.7 |
1303344000000 | 602.7 |
1303776000000 | 608.0599 |
1303862400000 | 610.55 |
1303948800000 | 620.76 |
1304035200000 | 622.64 |
1304294400000 | 626.8 |
1304380800000 | 623.44 |
1304467200000 | 613.86 |
1304553600000 | 595.79 |
1304640000000 | 599.57 |
1304899200000 | 585.97 |
1304985600000 | 597.24 |
1305072000000 | 592.94 |
1305158400000 | 584.19 |
1305244800000 | 580.6 |
1305504000000 | 581.87 |
1305590400000 | 568.11 |
1305676800000 | 574.32 |
1305763200000 | 580.4299 |
1305849600000 | 573.9 |
1306108800000 | 556.04 |
1306195200000 | 561.77 |
1306281600000 | 561.54 |
1306368000000 | 562.69 |
1306454400000 | 575.39 |
1306713600000 | 572.17 |
1306800000000 | 586.98 |
1306886400000 | 584.23 |
1306972800000 | 578.13 |
1307059200000 | 578.77 |
1307318400000 | 575.75 |
1307404800000 | 578.3099 |
1307491200000 | 568.29 |
1307577600000 | 570.79 |
1307664000000 | 554.7 |
1307923200000 | 556.51 |
1308009600000 | 567.08 |
1308096000000 | 550.99 |
1308182400000 | 544.04 |
1308268800000 | 551.54 |
1308528000000 | 545.1799 |
1308614400000 | 560.08 |
1308700800000 | 557.74 |
1308787200000 | 535.8 |
1308873600000 | 533.82 |
1309132800000 | 537.44 |
1309219200000 | 542.91 |
1309305600000 | 560.89 |
1309392000000 | 575.36 |
1309478400000 | 577.89 |
1309737600000 | 577.01 |
1309824000000 | 569.23 |
1309910400000 | 560.3 |
1309996800000 | 564.32 |
1310083200000 | 550.89 |
1310342400000 | 528 |
1310428800000 | 520.6 |
1310515200000 | 534.9299 |
1310601600000 | 525.91 |
1310688000000 | 517.84 |
1310947200000 | 501.07 |
1311033600000 | 515.8099 |
1311120000000 | 523.58 |
1311206400000 | 538.74 |
1311292800000 | 541.99 |
1311552000000 | 536.82 |
1311638400000 | 536.9 |
1311724800000 | 529.12 |
1311811200000 | 518.97 |
1311897600000 | 523.88 |
1312156800000 | 503.95 |
1312243200000 | 489.27 |
1312329600000 | 484.67 |
1312416000000 | 457.22 |
1312502400000 | 457.01 |
1312761600000 | 432.92 |
1312848000000 | 449.44 |
1312934400000 | 424.51 |
1313020800000 | 441.19 |
1313107200000 | 455.95 |
1313366400000 | 465.51 |
1313452800000 | 458.64 |
1313539200000 | 461.65 |
1313625600000 | 424.49 |
1313712000000 | 422.69 |
1313971200000 | 423.32 |
1314057600000 | 428.41 |
1314144000000 | 439.78 |
1314230400000 | 435.96 |
1314316800000 | 430.58 |
1314576000000 | 449.28 |
1314662400000 | 448.77 |
1314748800000 | 469.84 |
1314835200000 | 464.19 |
1314921600000 | 445.85 |
1315180800000 | 422.15 |
1315267200000 | 413.57 |
1315353600000 | 429.37 |
1315440000000 | 428.59 |
1315526400000 | 401.06 |
1315785600000 | 383.63 |
1315872000000 | 389.95 |
1315958400000 | 397.55 |
1316044800000 | 415.77 |
1316131200000 | 415.87 |
1316390400000 | 400.27 |
1316476800000 | 410.02 |
1316563200000 | 402.61 |
1316649600000 | 374.2799 |
1316736000000 | 375.86 |
1316995200000 | 379.58 |
1317081600000 | 408.77 |
1317168000000 | 400.12 |
1317254400000 | 411.11 |
1317340800000 | 396 |
1317600000000 | 391.47 |
1317686400000 | 375.27 |
1317772800000 | 392.48 |
1317859200000 | 411.55 |
1317945600000 | 413.61 |
1318204800000 | 430.49 |
1318291200000 | 428.2 |
1318377600000 | 444.99 |
1318464000000 | 438.16 |
1318550400000 | 448.11 |
1318809600000 | 438.77 |
1318896000000 | 437.08 |
1318982400000 | 442.73 |
1319068800000 | 432.1 |
1319155200000 | 450.51 |
1319414400000 | 465.73 |
1319500800000 | 457.76 |
1319587200000 | 456.22 |
1319673600000 | 489.86 |
1319760000000 | 484.4 |
1320019200000 | 460.7 |
1320105600000 | 427.53 |
1320192000000 | 438.27 |
1320278400000 | 449.95 |
1320364800000 | 444.36 |
1320624000000 | 439.74 |
1320710400000 | 444.05 |
1320796800000 | 424.02 |
1320883200000 | 419.62 |
1320969600000 | 435.69 |
1321228800000 | 424.96 |
1321315200000 | 412.22 |
1321401600000 | 414.92 |
1321488000000 | 405.85 |
1321574400000 | 403.97 |
1321833600000 | 387.14 |
1321920000000 | 383.73 |
1322006400000 | 372.56 |
1322092800000 | 372.89 |
1322179200000 | 372.36 |
1322438400000 | 394.39 |
1322524800000 | 399.04 |
1322611200000 | 423.57 |
1322697600000 | 418.38 |
1322784000000 | 423.52 |
1323043200000 | 432.27 |
1323129600000 | 424.91 |
1323216000000 | 422.99 |
1323302400000 | 407.95 |
1323388800000 | 417.96 |
1323648000000 | 403.42 |
1323734400000 | 400.15 |
1323820800000 | 383.1 |
1323907200000 | 388.45 |
1323993600000 | 390.54 |
1324252800000 | 390.15 |
1324339200000 | 406.21 |
1324425600000 | 401.83 |
1324512000000 | 407.94 |
1324598400000 | 410.21 |
1324944000000 | 411.25 |
1325030400000 | 402.69 |
1325116800000 | 406.55 |
1325203200000 | 416.86 |
1325462400000 | 422.38 |
1325548800000 | 432.95 |
1325635200000 | 423.56 |
1325721600000 | 412.93 |
1325808000000 | 407.14 |
1326067200000 | 406.32 |
1326153600000 | 420.9 |
1326240000000 | 420.21 |
1326326400000 | 425.51 |
1326412800000 | 422.16 |
1326672000000 | 422.23 |
1326758400000 | 432.96 |
1326844800000 | 438.83 |
1326931200000 | 453.11 |
1327017600000 | 448.53 |
1327276800000 | 457.16 |
1327363200000 | 448.31 |
1327449600000 | 448.62 |
1327536000000 | 463.99 |
1327622400000 | 457.01 |
1327881600000 | 445.16 |
1327968000000 | 448.36 |
1328054400000 | 464.86 |
1328140800000 | 469 |
1328227200000 | 473.66 |
1328486400000 | 469.5 |
1328572800000 | 473.7 |
1328659200000 | 474.53 |
1328745600000 | 479.51 |
1328832000000 | 469.56 |
1329091200000 | 471.86 |
1329177600000 | 466.98 |
1329264000000 | 465.7 |
1329350400000 | 463.44 |
1329436800000 | 481.66 |
1329696000000 | 494.34 |
1329782400000 | 489.67 |
1329868800000 | 485.08 |
1329955200000 | 483.25 |
1330041600000 | 494.02 |
1330300800000 | 488.23 |
1330387200000 | 490.56 |
1330473600000 | 489.8 |
1330560000000 | 493.54 |
1330646400000 | 488.73 |
1330905600000 | 483.99 |
1330992000000 | 459.19 |
1331078400000 | 467.16 |
1331164800000 | 482.62 |
1331251200000 | 481.07 |
1331510400000 | 480.27 |
1331596800000 | 488.97 |
1331683200000 | 487.53 |
1331769600000 | 494.42 |
1331856000000 | 498.09 |
1332115200000 | 497.27 |
1332201600000 | 487.71 |
1332288000000 | 485.58 |
1332374400000 | 476.73 |
1332460800000 | 481.45 |
1332720000000 | 487.7 |
1332806400000 | 485.12 |
1332892800000 | 474.87 |
1332979200000 | 466.68 |
1333065600000 | 477 |
1333324800000 | 479.29 |
1333411200000 | 472.83 |
1333497600000 | 450.38 |
1333584000000 | 449.4 |
1334016000000 | 436.82 |
1334102400000 | 444.74 |
1334188800000 | 452.72 |
1334275200000 | 437.4 |
1334534400000 | 436.93 |
1334620800000 | 455.01 |
1334707200000 | 444.36 |
1334793600000 | 437.54 |
1334880000000 | 441.35 |
1335139200000 | 422.06 |
1335225600000 | 433.3 |
1335312000000 | 442.84 |
1335398400000 | 442.58 |
1335484800000 | 454.39 |
1335744000000 | 448.4 |
1335830400000 | 448.52 |
1335916800000 | 447.92 |
1336003200000 | 447.06 |
1336089600000 | 435.77 |
1336348800000 | 441.67 |
1336435200000 | 430.41 |
1336521600000 | 427.28 |
1336608000000 | 431.15 |
1336694400000 | 431.72 |
1336953600000 | 414.62 |
1337040000000 | 405.41 |
1337126400000 | 401.12 |
1337212800000 | 397.16 |
1337299200000 | 396.7 |
1337558400000 | 405.05 |
1337644800000 | 416.79 |
1337731200000 | 399.13 |
1337817600000 | 401.3399 |
1337904000000 | 400.71 |
1338163200000 | 401.61 |
1338249600000 | 408.66 |
1338336000000 | 393.5899 |
1338422400000 | 385.14 |
1338508800000 | 376.79 |
1338768000000 | 379.97 |
1338854400000 | 380.5 |
1338940800000 | 393.68 |
1339027200000 | 395.3 |
1339113600000 | 389 |
1339372800000 | 391.31 |
1339459200000 | 389.72 |
1339545600000 | 388.45 |
1339632000000 | 387.2799 |
1339718400000 | 398.94 |
1339977600000 | 396.79 |
1340064000000 | 407.26 |
1340150400000 | 413.39 |
1340236800000 | 409.67 |
1340323200000 | 404.68 |
1340582400000 | 394.04 |
1340668800000 | 392.36 |
1340755200000 | 399.66 |
1340841600000 | 399.39 |
1340928000000 | 428.37 |
1341187200000 | 431.04 |
1341273600000 | 435.02 |
1341360000000 | 431.41 |
1341446400000 | 421.6 |
1341532800000 | 408.79 |
1341792000000 | 408.82 |
1341878400000 | 412.93 |
1341964800000 | 409.36 |
1342051200000 | 402.62 |
1342137600000 | 406.9 |
1342396800000 | 408.55 |
1342483200000 | 404.07 |
1342569600000 | 412.21 |
1342656000000 | 417.95 |
1342742400000 | 405.3 |
1343001600000 | 388.81 |
1343088000000 | 385.97 |
1343174400000 | 387.81 |
1343260800000 | 407.3 |
1343347200000 | 412.63 |
1343606400000 | 416.31 |
1343692800000 | 411.56 |
1343779200000 | 408.4 |
1343865600000 | 395.18 |
1343952000000 | 415.51 |
1344211200000 | 425.22 |
1344297600000 | 429.62 |
1344384000000 | 426.59 |
1344470400000 | 427.68 |
1344556800000 | 426.61 |
1344816000000 | 423.37 |
1344902400000 | 422.08 |
1344988800000 | 416.96 |
1345075200000 | 424.63 |
1345161600000 | 429.45 |
1345420800000 | 429.71 |
1345507200000 | 440.38 |
1345593600000 | 431.95 |
1345680000000 | 433.03 |
1345766400000 | 431.19 |
1346025600000 | 435.05 |
1346112000000 | 430.46 |
1346198400000 | 426.07 |
1346284800000 | 420.37 |
1346371200000 | 427.69 |
1346630400000 | 429.07 |
1346716800000 | 421.6 |
1346803200000 | 422.12 |
1346889600000 | 436.21 |
1346976000000 | 450.08 |
1347235200000 | 452.02 |
1347321600000 | 456.92 |
1347408000000 | 462.64 |
1347494400000 | 456.33 |
1347580800000 | 482.44 |
1347840000000 | 477.5 |
1347926400000 | 469.34 |
1348012800000 | 473 |
1348099200000 | 469.78 |
1348185600000 | 472.89 |
1348444800000 | 462.94 |
1348531200000 | 465.03 |
1348617600000 | 447.86 |
1348704000000 | 452.25 |
1348790400000 | 444.76 |
1349049600000 | 454.18 |
1349136000000 | 453.76 |
1349222400000 | 452.04 |
1349308800000 | 454.69 |
1349395200000 | 464.52 |
1349654400000 | 455.02 |
1349740800000 | 448.45 |
1349827200000 | 443.44 |
1349913600000 | 448.06 |
1350000000000 | 445.04 |
1350259200000 | 445.81 |
1350345600000 | 455.91 |
1350432000000 | 466.06 |
1350518400000 | 468.97 |
1350604800000 | 462.74 |
1350864000000 | 460.46 |
1350950400000 | 447.74 |
1351036800000 | 450.1 |
1351123200000 | 450.6 |
1351209600000 | 452.28 |
1351468800000 | 449.6 |
1351555200000 | 455.31 |
1351641600000 | 453.96 |
1351728000000 | 461.02 |
1351814400000 | 459.1 |
1352073600000 | 454.65 |
1352160000000 | 458.45 |
1352246400000 | 449.84 |
1352332800000 | 446.52 |
1352419200000 | 446.67 |
1352678400000 | 443.42 |
1352764800000 | 445.43 |
1352851200000 | 439.49 |
1352937600000 | 438.42 |
1353024000000 | 430.25 |
1353283200000 | 446.87 |
1353369600000 | 447.9 |
1353456000000 | 448.12 |
1353542400000 | 452.81 |
1353628800000 | 459 |
1353888000000 | 456.67 |
1353974400000 | 456.52 |
1354060800000 | 455.47 |
1354147200000 | 466.9 |
1354233600000 | 469.07 |
1354492800000 | 471.68 |
1354579200000 | 473.05 |
1354665600000 | 474.64 |
1354752000000 | 476.67 |
1354838400000 | 475.72 |
1355097600000 | 476.34 |
1355184000000 | 483.13 |
1355270400000 | 485.53 |
1355356800000 | 485.97 |
1355443200000 | 487.97 |
1355702400000 | 492.94 |
1355788800000 | 499.05 |
1355875200000 | 507.27 |
1355961600000 | 509.94 |
1356048000000 | 505.8 |
1356307200000 | 505.66 |
1356566400000 | 510.09 |
1356652800000 | 505.06 |
1356912000000 | 505.18 |
1357084800000 | 520.09 |
1357171200000 | 515.96 |
1357257600000 | 515.53 |
1357516800000 | 514.53 |
1357603200000 | 507.5 |
1357689600000 | 509.82 |
1357776000000 | 513.92 |
1357862400000 | 517.51 |
1358121600000 | 516.21 |
1358208000000 | 512.35 |
1358294400000 | 513.04 |
1358380800000 | 520.66 |
1358467200000 | 515.44 |
1358726400000 | 520.36 |
1358812800000 | 516.6799 |
1358899200000 | 515.44 |
1358985600000 | 522.41 |
1359072000000 | 529.0599 |
1359331200000 | 526.14 |
1359417600000 | 525.9299 |
1359504000000 | 525.6799 |
1359590400000 | 523.42 |
1359676800000 | 531.8099 |
1359936000000 | 513.37 |
1360022400000 | 515.92 |
1360108800000 | 513.52 |
1360195200000 | 507.58 |
1360281600000 | 510.26 |
1360540800000 | 510.79 |
1360627200000 | 516.57 |
1360713600000 | 526.38 |
1360800000000 | 523.05 |
1360886400000 | 520.89 |
1361145600000 | 521.77 |
1361232000000 | 527.59 |
1361318400000 | 531.64 |
1361404800000 | 514.62 |
1361491200000 | 523.51 |
1361750400000 | 527.61 |
1361836800000 | 515.23 |
1361923200000 | 527.55 |
1362009600000 | 527.2 |
1362096000000 | 522.94 |
1362355200000 | 523.5 |
1362441600000 | 533.12 |
1362528000000 | 531.55 |
1362614400000 | 538.23 |
1362700800000 | 536.61 |
1362960000000 | 536.97 |
1363046400000 | 537.9 |
1363132800000 | 532.8 |
1363219200000 | 541.79 |
1363305600000 | 543.14 |
1363564800000 | 536.54 |
1363651200000 | 529.2 |
1363737600000 | 539.12 |
1363824000000 | 530.59 |
1363910400000 | 527.59 |
1364169600000 | 520.44 |
1364256000000 | 523.7 |
1364342400000 | 516.1799 |
1364428800000 | 519.86 |
1364860800000 | 524.51 |
1364947200000 | 518.94 |
1365033600000 | 510.66 |
1365120000000 | 506.9 |
1365379200000 | 508.2 |
1365465600000 | 509.02 |
1365552000000 | 522.27 |
1365638400000 | 527.83 |
1365724800000 | 520.61 |
1365984000000 | 515.54 |
1366070400000 | 513.64 |
1366156800000 | 498.91 |
1366243200000 | 495.58 |
1366329600000 | 497.84 |
1366588800000 | 496.66 |
1366675200000 | 509.81 |
1366761600000 | 515.65 |
1366848000000 | 523.15 |
1366934400000 | 522.66 |
1367193600000 | 530.42 |
1367280000000 | 532.92 |
1367366400000 | 532.76 |
1367452800000 | 526.52 |
1367539200000 | 537.0599 |
1367798400000 | 532.89 |
1367884800000 | 541.9299 |
1367971200000 | 553.65 |
1368057600000 | 550.4299 |
1368144000000 | 547.38 |
1368403200000 | 546.89 |
1368489600000 | 550.13 |
1368576000000 | 547.3099 |
1368662400000 | 550.87 |
1368748800000 | 546.75 |
1369008000000 | 550.36 |
1369094400000 | 552.05 |
1369180800000 | 547.59 |
1369267200000 | 538.42 |
1369353600000 | 539.29 |
1369612800000 | 542.85 |
1369699200000 | 549.35 |
1369785600000 | 549.41 |
1369872000000 | 559.35 |
1369958400000 | 549.36 |
1370217600000 | 550.45 |
1370304000000 | 551.44 |
1370390400000 | 541 |
1370476800000 | 542.42 |
1370563200000 | 549.7 |
1370822400000 | 548.34 |
1370908800000 | 544 |
1370995200000 | 539.0599 |
1371081600000 | 537.84 |
1371168000000 | 541.95 |
1371427200000 | 546.53 |
1371513600000 | 549.59 |
1371600000000 | 548.08 |
1371686400000 | 521.25 |
1371772800000 | 511.93 |
1372032000000 | 500.31 |
1372118400000 | 510.55 |
1372204800000 | 516.8099 |
1372291200000 | 521.22 |
1372377600000 | 517.8 |
1372636800000 | 525.15 |
1372723200000 | 522.58 |
1372809600000 | 513.48 |
1372896000000 | 524.19 |
1372982400000 | 511.49 |
1373241600000 | 520.36 |
1373328000000 | 521.51 |
1373414400000 | 523.17 |
1373500800000 | 537.08 |
1373587200000 | 537.21 |
1373846400000 | 539.5 |
1373932800000 | 540.12 |
1374019200000 | 539.04 |
1374105600000 | 541.74 |
1374192000000 | 547.74 |
1374451200000 | 552.19 |
1374537600000 | 556.35 |
1374624000000 | 562.8 |
1374710400000 | 563.6 |
1374796800000 | 563.5599 |
1375056000000 | 562.84 |
1375142400000 | 562.96 |
1375228800000 | 565.16 |
1375315200000 | 568.15 |
1375401600000 | 572.77 |
1375660800000 | 575.84 |
1375747200000 | 574.63 |
1375833600000 | 574.1 |
1375920000000 | 583.78 |
1376006400000 | 586.82 |
1376265600000 | 584.11 |
1376352000000 | 581.8 |
1376438400000 | 586.6 |
1376524800000 | 580.95 |
1376611200000 | 587.45 |
1376870400000 | 580.1799 |
1376956800000 | 573.34 |
1377043200000 | 567.12 |
1377129600000 | 574.1 |
1377216000000 | 579.32 |
1377475200000 | 575.34 |
1377561600000 | 561.12 |
1377648000000 | 557.8099 |
1377734400000 | 556.55 |
1377820800000 | 550.2 |
1378080000000 | 558 |
1378166400000 | 556.71 |
1378252800000 | 561.85 |
1378339200000 | 563.39 |
1378425600000 | 573.6 |
1378684800000 | 578.42 |
1378771200000 | 590.27 |
1378857600000 | 592.5599 |
1378944000000 | 594.51 |
1379030400000 | 592.13 |
1379289600000 | 603.03 |
1379376000000 | 601.97 |
1379462400000 | 603.23 |
1379548800000 | 619.37 |
1379635200000 | 618.4299 |
1379894400000 | 612.41 |
1379980800000 | 615.42 |
1380067200000 | 614.91 |
1380153600000 | 614.1799 |
1380240000000 | 613.16 |
1380499200000 | 608.33 |
1380585600000 | 618.78 |
1380672000000 | 615.3099 |
1380758400000 | 613.07 |
1380844800000 | 613.9 |
1381104000000 | 610.8099 |
1381190400000 | 608.14 |
1381276800000 | 596.29 |
1381363200000 | 613.55 |
1381449600000 | 615.73 |
1381708800000 | 617.62 |
1381795200000 | 620.02 |
1381881600000 | 620.82 |
1381968000000 | 623.51 |
1382054400000 | 630.03 |
1382313600000 | 632.85 |
1382400000000 | 643.67 |
1382486400000 | 639.5599 |
1382572800000 | 641 |
1382659200000 | 644 |
1382918400000 | 641.34 |
1383004800000 | 642.7 |
1383091200000 | 644.32 |
1383177600000 | 639.8 |
1383264000000 | 631.73 |
1383523200000 | 640.7 |
1383609600000 | 638.13 |
1383696000000 | 646.58 |
1383782400000 | 634.05 |
1383868800000 | 628.94 |
1384128000000 | 636.86 |
1384214400000 | 636.24 |
1384300800000 | 629.16 |
1384387200000 | 641.22 |
1384473600000 | 639.88 |
1384732800000 | 641.35 |
1384819200000 | 632.72 |
1384905600000 | 631.53 |
1384992000000 | 630.45 |
1385078400000 | 632.16 |
1385337600000 | 635.4299 |
1385424000000 | 636.07 |
1385510400000 | 640.59 |
1385596800000 | 644.55 |
1385683200000 | 643.83 |
1385942400000 | 639.33 |
1386028800000 | 624.8 |
1386115200000 | 618.17 |
1386201600000 | 613.74 |
1386288000000 | 620.58 |
1386547200000 | 623.17 |
1386633600000 | 622.28 |
1386720000000 | 623.9 |
1386806400000 | 617.89 |
1386892800000 | 616.28 |
1387152000000 | 631.08 |
1387238400000 | 620.97 |
1387324800000 | 626.78 |
1387411200000 | 634.58 |
1387497600000 | 640.03 |
1387756800000 | 646.82 |
1387843200000 | 645.33 |
1388102400000 | 661.1799 |
1388361600000 | 662.41 |
1388448000000 | 662.6799 |
1388620800000 | 651.99 |
1388707200000 | 655.14 |
1388966400000 | 656.41 |
1389052800000 | 657.34 |
1389139200000 | 659.95 |
1389225600000 | 658 |
1389312000000 | 667.95 |
1389571200000 | 673.46 |
1389657600000 | 675.36 |
1389744000000 | 680.95 |
1389830400000 | 680.51 |
1389916800000 | 680.21 |
1390176000000 | 678.76 |
1390262400000 | 672.41 |
1390348800000 | 675.1799 |
1390435200000 | 676.29 |
1390521600000 | 659.33 |
1390780800000 | 655.1799 |
1390867200000 | 664.47 |
1390953600000 | 661.01 |
1391040000000 | 656.58 |
1391126400000 | 648.12 |
1391385600000 | 637.75 |
1391472000000 | 643.73 |
1391558400000 | 642.21 |
1391644800000 | 661.12 |
1391731200000 | 670.95 |
1391990400000 | 667.94 |
1392076800000 | 679.41 |
1392163200000 | 679.77 |
1392249600000 | 682.0599 |
1392336000000 | 686.19 |
1392595200000 | 687.16 |
1392681600000 | 687.02 |
1392768000000 | 688.96 |
1392854400000 | 683.55 |
1392940800000 | 693.79 |
1393200000000 | 702.52 |
1393286400000 | 709.55 |
1393372800000 | 703.98 |
1393459200000 | 706.01 |
1393545600000 | 714.53 |
1393804800000 | 693.85 |
1393891200000 | 709.19 |
1393977600000 | 711.52 |
1394064000000 | 726.38 |
1394150400000 | 718.46 |
1394409600000 | 723.73 |
1394496000000 | 722.55 |
1394582400000 | 720.99 |
1394668800000 | 714.82 |
1394755200000 | 705.3099 |
1395014400000 | 715.33 |
1395100800000 | 720.63 |
1395187200000 | 717.19 |
1395273600000 | 712.07 |
1395360000000 | 709.0599 |
1395619200000 | 699.1 |
1395705600000 | 710.39 |
1395792000000 | 717.4 |
1395878400000 | 717.03 |
1395964800000 | 723.27 |
1396224000000 | 728.63 |
1396310400000 | 740.62 |
1396396800000 | 737.75 |
1396483200000 | 736.85 |
1396569600000 | 751.55 |
1396828800000 | 747.79 |
1396915200000 | 742.88 |
1397001600000 | 749.99 |
1397088000000 | 748.57 |
1397174400000 | 739.57 |
1397433600000 | 728.84 |
1397520000000 | 724.01 |
1397606400000 | 734.8099 |
1397692800000 | 739.07 |
1398124800000 | 747.7 |
1398211200000 | 743.55 |
1398297600000 | 744.03 |
1398384000000 | 741.85 |
1398643200000 | 745.32 |
1398729600000 | 758.09 |
1398816000000 | 756.33 |
1398902400000 | 757.25 |
1398988800000 | 757.9 |
1399248000000 | 759.44 |
1399334400000 | 757.88 |
1399420800000 | 746.33 |
1399507200000 | 750.2 |
1399593600000 | 743.84 |
1399852800000 | 753.36 |
1399939200000 | 751.69 |
1400025600000 | 748.42 |
1400112000000 | 730.39 |
1400198400000 | 727.5 |
1400457600000 | 731.5599 |
1400544000000 | 730.97 |
1400630400000 | 731.62 |
1400716800000 | 734.5599 |
1400803200000 | 735.8099 |
1401062400000 | 743.66 |
1401148800000 | 742.53 |
1401235200000 | 742.27 |
1401321600000 | 743.05 |
1401408000000 | 740 |
1401667200000 | 741.08 |
1401753600000 | 738.75 |
1401840000000 | 743.45 |
1401926400000 | 753.25 |
1402012800000 | 766.92 |
1402272000000 | 766.64 |
1402358400000 | 763.54 |
1402444800000 | 756.2 |
1402531200000 | 759.39 |
1402617600000 | 753.16 |
1402876800000 | 749.25 |
1402963200000 | 747.64 |
1403049600000 | 749.2 |
1403136000000 | 761.79 |
1403222400000 | 750.29 |
1403481600000 | 745.14 |
1403568000000 | 741.61 |
1403654400000 | 733.8099 |
1403740800000 | 732.4 |
1403827200000 | 735.4 |
1404086400000 | 736.48 |
1404172800000 | 741.1 |
1404259200000 | 741.5599 |
1404345600000 | 747.3 |
1404432000000 | 742.44 |
1404691200000 | 732.42 |
1404777600000 | 718.61 |
1404864000000 | 721.0599 |
1404950400000 | 709.39 |
1405036800000 | 705.77 |
1405296000000 | 714.41 |
1405382400000 | 707.3 |
1405468800000 | 714.49 |
1405555200000 | 706.1799 |
1405641600000 | 703.86 |
1405900800000 | 698.91 |
1405987200000 | 709.5599 |
1406073600000 | 709.76 |
1406160000000 | 713.27 |
1406246400000 | 705.51 |
1406505600000 | 702.83 |
1406592000000 | 704.09 |
1406678400000 | 692.05 |
1406764800000 | 679.87 |
1406851200000 | 666.34 |
1407110400000 | 664.17 |
1407196800000 | 660.55 |
1407283200000 | 650.4299 |
1407369600000 | 639.98 |
1407456000000 | 642.5 |
1407715200000 | 656.83 |
1407801600000 | 650.77 |
1407888000000 | 656.2 |
1407974400000 | 660.0599 |
1408060800000 | 654.66 |
1408320000000 | 665.29 |
1408406400000 | 666.24 |
1408492800000 | 662.48 |
1408579200000 | 672.9 |
1408665600000 | 667.13 |
1408924800000 | 675.5 |
1409011200000 | 681.44 |
1409097600000 | 681.32 |
1409184000000 | 676.26 |
1409270400000 | 674.64 |
1409529600000 | 669.77 |
1409616000000 | 669.02 |
1409702400000 | 676.26 |
1409788800000 | 672.8099 |
1409875200000 | 669.78 |
1410134400000 | 668.26 |
1410220800000 | 663.4 |
1410307200000 | 660.45 |
1410393600000 | 655.48 |
1410480000000 | 653.09 |
1410739200000 | 645.5 |
1410825600000 | 642.46 |
1410912000000 | 650 |
1410998400000 | 651.83 |
1411084800000 | 646.82 |
1411344000000 | 644.67 |
1411430400000 | 636.8 |
1411516800000 | 636.16 |
1411603200000 | 625.99 |
1411689600000 | 625.92 |
1411948800000 | 622.38 |
1412035200000 | 626.58 |
1412121600000 | 619.14 |
1412208000000 | 607.86 |
1412294400000 | 603.94 |
1412553600000 | 607.72 |
1412640000000 | 599.28 |
1412726400000 | 592.58 |
1412812800000 | 591.76 |
1412899200000 | 574.29 |
1413158400000 | 579.69 |
1413244800000 | 587.72 |
1413331200000 | 570.82 |
1413417600000 | 572.26 |
1413504000000 | 592.63 |
1413763200000 | 591.85 |
1413849600000 | 603.33 |
1413936000000 | 606 |
1414022400000 | 610.59 |
1414108800000 | 608.07 |
1414368000000 | 604.28 |
1414454400000 | 614.54 |
1414540800000 | 615.2 |
1414627200000 | 613.97 |
1414713600000 | 620.19 |
1414972800000 | 615.35 |
1415059200000 | 611.8099 |
1415145600000 | 620.76 |
1415232000000 | 623.44 |
1415318400000 | 620.48 |
1415577600000 | 628.4 |
1415664000000 | 627.07 |
1415750400000 | 620.75 |
1415836800000 | 614.52 |
1415923200000 | 611.65 |
1416182400000 | 611.86 |
1416268800000 | 622.6799 |
1416355200000 | 626.11 |
1416441600000 | 624.35 |
1416528000000 | 634.8 |
1416787200000 | 637.77 |
1416873600000 | 644.7 |
1416960000000 | 642.07 |
1417046400000 | 642.5 |
1417132800000 | 641.36 |
1417392000000 | 642.63 |
1417478400000 | 639.12 |
1417564800000 | 641.36 |
1417651200000 | 639.8099 |
1417737600000 | 650.73 |
1417996800000 | 633.51 |
1418083200000 | 622.4299 |
1418169600000 | 621.36 |
1418256000000 | 619.59 |
1418342400000 | 610.88 |
1418601600000 | 595.85 |
1418688000000 | 612.3 |
1418774400000 | 608.69 |
1418860800000 | 626.69 |
1418947200000 | 625.1 |
1419206400000 | 625.25 |
1419292800000 | 631.54 |
1419379200000 | 631.1 |
1419811200000 | 631.09 |
1419897600000 | 624.29 |
1419984000000 | 623.89 |
1420156800000 | 618.1 |
1420416000000 | 601.76 |
1420502400000 | 596.29 |
1420588800000 | 592.9 |
1420675200000 | 609.76 |
1420761600000 | 609.4299 |
1421020800000 | 614.65 |
1421107200000 | 622.92 |
1421193600000 | 613.52 |
1421280000000 | 614.82 |
1421366400000 | 610.87 |
1421625600000 | 622.46 |
1421712000000 | 621.78 |
1421798400000 | 627.21 |
1421884800000 | 630.45 |
1421971200000 | 632.74 |
1422230400000 | 634.58 |
1422316800000 | 629.87 |
1422403200000 | 627.66 |
1422489600000 | 625.76 |
1422576000000 | 622.21 |
1422835200000 | 630.25 |
1422921600000 | 645.65 |
1423008000000 | 647.33 |
1423094400000 | 650.1 |
1423180800000 | 644.76 |
1423440000000 | 645.74 |
1423526400000 | 655.32 |
1423612800000 | 650.08 |
1423699200000 | 664.58 |
1423785600000 | 669.82 |
1424044800000 | 675.44 |
1424131200000 | 672.49 |
1424217600000 | 677.73 |
1424304000000 | 681.5599 |
1424390400000 | 681.89 |
1424649600000 | 684.8099 |
1424736000000 | 685.8 |
1424822400000 | 687.8 |
1424908800000 | 682.95 |
1424995200000 | 683.66 |
1425254400000 | 677.73 |
1425340800000 | 668.33 |
1425427200000 | 665.01 |
1425513600000 | 670.11 |
1425600000000 | 662.49 |
1425859200000 | 659.58 |
1425945600000 | 647.67 |
1426032000000 | 653.64 |
1426118400000 | 655.53 |
1426204800000 | 654.04 |
1426464000000 | 655.89 |
1426550400000 | 649.58 |
1426636800000 | 659.39 |
1426723200000 | 659.17 |
1426809600000 | 679.6 |
1427068800000 | 685.46 |
1427155200000 | 687.32 |
1427241600000 | 682.65 |
1427328000000 | 672.75 |
1427414400000 | 671.44 |
1427673600000 | 670.8 |
1427760000000 | 662.63 |
1427846400000 | 666.6 |
1427932800000 | 675.71 |
1428364800000 | 682.73 |
1428451200000 | 676.89 |
1428537600000 | 682.89 |
1428624000000 | 677.49 |
1428883200000 | 679.23 |
1428969600000 | 683.58 |
1429056000000 | 683.23 |
1429142400000 | 687.3 |
1429228800000 | 677.63 |
1429488000000 | 683.79 |
1429574400000 | 690.61 |
1429660800000 | 683.95 |
1429747200000 | 684.33 |
1429833600000 | 693.55 |
1430092800000 | 699.96 |
1430179200000 | 693.45 |
1430265600000 | 686.54 |
1430352000000 | 691.44 |
1430438400000 | 691.99 |
1430697600000 | 693.12 |
1430784000000 | 688.15 |
1430870400000 | 691.26 |
1430956800000 | 681.27 |
1431043200000 | 695.9299 |
1431302400000 | 691.11 |
1431388800000 | 689.0599 |
1431475200000 | 695.59 |
1431561600000 | 700.9299 |
1431648000000 | 703.58 |
1431907200000 | 702.04 |
1431993600000 | 701.16 |
1432080000000 | 701.6799 |
1432166400000 | 707.36 |
1432252800000 | 700.74 |
1432512000000 | 696.72 |
1432598400000 | 684.52 |
1432684800000 | 695.42 |
1432771200000 | 695.44 |
1432857600000 | 684.23 |
1433116800000 | 681.7 |
1433203200000 | 688.62 |
1433289600000 | 698.05 |
1433376000000 | 691.11 |
1433462400000 | 675.51 |
1433721600000 | 676.26 |
1433808000000 | 675.13 |
1433894400000 | 689.49 |
1433980800000 | 688.0599 |
1434067200000 | 683.63 |
1434326400000 | 670.38 |
1434412800000 | 675.29 |
1434499200000 | 670.85 |
1434585600000 | 681.16 |
1434672000000 | 681.83 |
1434931200000 | 708.65 |
1435017600000 | 705.86 |
1435104000000 | 696.82 |
1435190400000 | 697.92 |
1435276800000 | 695.67 |
1435536000000 | 677 |
1435622400000 | 666.57 |
1435708800000 | 677.08 |
1435795200000 | 674.07 |
1435881600000 | 672.55 |
1436140800000 | 660.07 |
1436227200000 | 639.15 |
1436313600000 | 647.69 |
1436400000000 | 661.96 |
1436486400000 | 685.41 |
1436745600000 | 687.64 |
1436832000000 | 689.42 |
1436918400000 | 688.47 |
1437004800000 | 695.97 |
1437091200000 | 691.98 |
1437350400000 | 694.35 |
1437436800000 | 693.67 |
1437523200000 | 689.28 |
1437609600000 | 691.69 |
1437696000000 | 684.09 |
1437955200000 | 675.71 |
1438041600000 | 679.74 |
1438128000000 | 680.63 |
1438214400000 | 678.33 |
1438300800000 | 696.91 |
1438560000000 | 697.16 |
1438646400000 | 694.95 |
1438732800000 | 696.25 |
1438819200000 | 696.02 |
1438905600000 | 693.32 |
1439164800000 | 704.07 |
1439251200000 | 702.32 |
1439337600000 | 687.3 |
1439424000000 | 694.19 |
1439510400000 | 690.67 |
1439769600000 | 692.23 |
1439856000000 | 690.21 |
1439942400000 | 680.16 |
1440028800000 | 676.03 |
1440115200000 | 662.07 |
1440374400000 | 644.1 |
1440460800000 | 656.97 |
1440547200000 | 655.13 |
1440633600000 | 668.59 |
1440720000000 | 671.36 |
1440979200000 | 672.41 |
1441065600000 | 659.02 |
1441152000000 | 656.03 |
1441238400000 | 662.35 |
1441324800000 | 649.09 |
1441584000000 | 655.39 |
1441670400000 | 665.17 |
1441756800000 | 676.64 |
1441843200000 | 676.53 |
1441929600000 | 673.65 |
1442188800000 | 666.37 |
1442275200000 | 672.15 |
1442361600000 | 679.53 |
1442448000000 | 681.33 |
1442534400000 | 672.51 |
1442793600000 | 666 |
1442880000000 | 641.32 |
1442966400000 | 637.77 |
1443052800000 | 625.99 |
1443139200000 | 636.33 |
1443398400000 | 625.16 |
1443484800000 | 620.21 |
1443571200000 | 626.74 |
1443657600000 | 627.95 |
1443744000000 | 633.55 |
1444003200000 | 652.53 |
1444089600000 | 659.95 |
1444176000000 | 659.28 |
1444262400000 | 663.5 |
1444348800000 | 666.9299 |
1444608000000 | 659.85 |
1444694400000 | 658.27 |
1444780800000 | 655.04 |
1444867200000 | 660.5 |
1444953600000 | 661.16 |
1445212800000 | 652.36 |
1445299200000 | 653.38 |
1445385600000 | 662.3 |
1445472000000 | 659.52 |
1445558400000 | 669.3099 |
1445817600000 | 666.89 |
1445904000000 | 655.95 |
1445990400000 | 667.4299 |
1446076800000 | 657.87 |
1446163200000 | 666.7 |
1446422400000 | 672.86 |
1446508800000 | 669.46 |
1446595200000 | 663.08 |
1446681600000 | 665.0599 |
1446768000000 | 669.37 |
1447027200000 | 662.03 |
1447113600000 | 654.4 |
1447200000000 | 662.6799 |
1447286400000 | 653.41 |
1447372800000 | 647.11 |
1447632000000 | 650.22 |
1447718400000 | 661.0599 |
1447804800000 | 660.65 |
1447891200000 | 672.97 |
1447977600000 | 669.29 |
1448236800000 | 665.64 |
1448323200000 | 657.1799 |
1448409600000 | 664.95 |
1448496000000 | 672.34 |
1448582400000 | 670.25 |
1448841600000 | 671.5 |
1448928000000 | 670.3099 |
1449014400000 | 670.86 |
1449100800000 | 668.2 |
1449187200000 | 667.7 |
1449446400000 | 673.37 |
1449532800000 | 663.69 |
1449619200000 | 667.23 |
1449705600000 | 661.22 |
1449792000000 | 654.98 |
1450051200000 | 649.16 |
1450137600000 | 653.01 |
1450224000000 | 654.79 |
1450310400000 | 657.01 |
1450396800000 | 650.2 |
1450656000000 | 648.46 |
1450742400000 | 652.8099 |
1450828800000 | 662.52 |
1450915200000 | 667.67 |
1451260800000 | 662.86 |
1451347200000 | 668.25 |
1451433600000 | 668.76 |
1451520000000 | 663.21 |
1451865600000 | 644.09 |
1451952000000 | 640.92 |
1452038400000 | 635 |
1452124800000 | 626.59 |
1452211200000 | 623.41 |
1452470400000 | 620.44 |
1452556800000 | 626.48 |
1452643200000 | 629.2 |
1452729600000 | 615.08 |
1452816000000 | 605.62 |
1453075200000 | 602.3099 |
1453161600000 | 617.11 |
1453248000000 | 596.79 |
1453334400000 | 602.73 |
1453420800000 | 624.11 |
1453680000000 | 622.9299 |
1453766400000 | 627.61 |
1453852800000 | 636.74 |
1453939200000 | 633.79 |
1454025600000 | 639.13 |
1454284800000 | 643.57 |
1454371200000 | 629.29 |
1454457600000 | 626.35 |
1454544000000 | 628.62 |
1454630400000 | 624.53 |
1454889600000 | 590.35 |
1454976000000 | 592.67 |
1455062400000 | 601.62 |
1455148800000 | 588.44 |
1455235200000 | 596.51 |
1455494400000 | 613 |
1455580800000 | 611.61 |
1455667200000 | 632.28 |
1455753600000 | 634.19 |
1455840000000 | 629.11 |
1456099200000 | 633.07 |
1456185600000 | 626.9299 |
1456272000000 | 613.5599 |
1456358400000 | 629.09 |
1456444800000 | 626.89 |
1456704000000 | 631.8 |
1456790400000 | 638.51 |
1456876800000 | 632.63 |
1456963200000 | 644.95 |
1457049600000 | 654.05 |
1457308800000 | 648.82 |
1457395200000 | 648.0599 |
1457481600000 | 648.95 |
1457568000000 | 646.16 |
1457654400000 | 666.89 |
1457913600000 | 666.61 |
1458000000000 | 662.39 |
1458086400000 | 656.63 |
1458172800000 | 673.33 |
1458259200000 | 673.99 |
1458518400000 | 670.64 |
1458604800000 | 673.83 |
1458691200000 | 672.87 |
1458777600000 | 664.11 |
1459209600000 | 669.19 |
1459296000000 | 694.1 |
1459382400000 | 691 |
1459468800000 | 685.78 |
1459728000000 | 686.09 |
1459814400000 | 674.78 |
1459900800000 | 676.92 |
1459987200000 | 672.14 |
1460073600000 | 683.35 |
1460332800000 | 685.36 |
1460419200000 | 683.22 |
1460505600000 | 690.95 |
1460592000000 | 694.84 |
1460678400000 | 696.22 |
1460937600000 | 701.14 |
1461024000000 | 706.37 |
1461110400000 | 705.27 |
1461196800000 | 695.95 |
1461283200000 | 692.2 |
1461542400000 | 694.69 |
1461628800000 | 699.84 |
1461715200000 | 707.77 |
1461801600000 | 711.8 |
1461888000000 | 709.37 |
1462147200000 | 710.98 |
1462233600000 | 701.59 |
1462320000000 | 692.12 |
1462406400000 | 686.52 |
1462492800000 | 683.69 |
1462752000000 | 685.47 |
1462838400000 | 688.89 |
1462924800000 | 692.02 |
1463011200000 | 687.88 |
1463097600000 | 684.46 |
1463356800000 | 688.29 |
1463443200000 | 688.7 |
1463529600000 | 689.57 |
1463616000000 | 682.05 |
1463702400000 | 690.73 |
1463961600000 | 689.05 |
1464048000000 | 700.16 |
1464134400000 | 700.09 |
1464220800000 | 704.8099 |
1464307200000 | 702.57 |
1464566400000 | 704.01 |
1464652800000 | 702.5599 |
1464739200000 | 701.24 |
1464825600000 | 699.3 |
1464912000000 | 702.33 |
1465171200000 | 705.91 |
1465257600000 | 714.89 |
1465344000000 | 714.09 |
1465430400000 | 703.8 |
1465516800000 | 684.52 |
1465776000000 | 670.64 |
1465862400000 | 654.78 |
1465948800000 | 662.88 |
1466035200000 | 648.63 |
1466121600000 | 662.15 |
1466380800000 | 693.3099 |
1466467200000 | 690.5 |
1466553600000 | 692 |
1466640000000 | 706.86 |
1466726400000 | 648.14 |
1466985600000 | 601.15 |
1467072000000 | 622.74 |
1467158400000 | 645.74 |
1467244800000 | 652.25 |
1467331200000 | 662.07 |
1467590400000 | 653.59 |
1467676800000 | 638.49 |
1467763200000 | 629.08 |
1467849600000 | 636.61 |
1467936000000 | 645.4 |
1468195200000 | 664.13 |
1468281600000 | 670.49 |
1468368000000 | 675.24 |
1468454400000 | 678.7 |
1468540800000 | 675.03 |
1468800000000 | 675.57 |
1468886400000 | 673.63 |
1468972800000 | 676.54 |
1469059200000 | 674.21 |
1469145600000 | 673.04 |
1469404800000 | 677.53 |
1469491200000 | 680.84 |
1469577600000 | 687.27 |
1469664000000 | 689.66 |
1469750400000 | 704.2 |
1470009600000 | 697.95 |
1470096000000 | 691.79 |
1470182400000 | 687.88 |
1470268800000 | 691.87 |
1470355200000 | 694.53 |
1470614400000 | 701.39 |
1470700800000 | 713.12 |
1470787200000 | 716.49 |
1470873600000 | 729.71 |
1470960000000 | 730.25 |
1471219200000 | 731.29 |
1471305600000 | 734.02 |
1471392000000 | 728.34 |
1471478400000 | 737.49 |
1471564800000 | 730.52 |
1471824000000 | 733.57 |
1471910400000 | 739.28 |
1471996800000 | 735.22 |
1472083200000 | 734.64 |
1472169600000 | 739.9 |
1472428800000 | 731.44 |
1472515200000 | 733.59 |
1472601600000 | 729.59 |
1472688000000 | 732.57 |
1472774400000 | 738.28 |
1473033600000 | 739.47 |
1473120000000 | 745 |
1473206400000 | 749.38 |
1473292800000 | 745.98 |
1473379200000 | 725.59 |
1473638400000 | 721.34 |
1473724800000 | 717.7 |
1473811200000 | 720.8099 |
1473897600000 | 725.25 |
1473984000000 | 715.74 |
1474243200000 | 724.51 |
1474329600000 | 721.98 |
1474416000000 | 723.69 |
1474502400000 | 747.8099 |
1474588800000 | 743.97 |
1474848000000 | 735.37 |
1474934400000 | 729.96 |
1475020800000 | 737.57 |
1475107200000 | 738.48 |
1475193600000 | 741 |
1475452800000 | 739.37 |
1475539200000 | 742.05 |
1475625600000 | 737.1 |
1475712000000 | 733.08 |
1475798400000 | 724.42 |
1476057600000 | 729.74 |
1476144000000 | 714.22 |
1476230400000 | 710.71 |
1476316800000 | 707.52 |
1476403200000 | 720.34 |
1476662400000 | 716.73 |
1476748800000 | 726.7 |
1476835200000 | 725.29 |
1476921600000 | 721.55 |
1477008000000 | 717.03 |
1477267200000 | 719.51 |
1477353600000 | 714.6799 |
1477440000000 | 714.28 |
1477526400000 | 707.62 |
1477612800000 | 708.6 |
1477872000000 | 713.53 |
1477958400000 | 710.04 |
1478044800000 | 708.25 |
1478131200000 | 701.88 |
1478217600000 | 699.29 |
1478476800000 | 707.88 |
1478563200000 | 713.8099 |
1478649600000 | 730.84 |
1478736000000 | 723.14 |
1478822400000 | 708.19 |
1479081600000 | 700.75 |
1479168000000 | 703.0599 |
1479254400000 | 693.77 |
1479340800000 | 701.46 |
1479427200000 | 693.54 |
1479686400000 | 695.44 |
1479772800000 | 690.34 |
1479859200000 | 682.86 |
1479945600000 | 690.25 |
1480032000000 | 692.94 |
1480291200000 | 684.23 |
1480377600000 | 691.6799 |
1480464000000 | 696.82 |
1480550400000 | 691.73 |
1480636800000 | 688.42 |
1480896000000 | 695.99 |
1480982400000 | 703.6799 |
1481068800000 | 712.87 |
1481155200000 | 707.76 |
1481241600000 | 705.74 |
1481500800000 | 706.5 |
1481587200000 | 716.1 |
1481673600000 | 713.34 |
1481760000000 | 702.92 |
1481846400000 | 701.65 |
1482105600000 | 705.95 |
1482192000000 | 701.91 |
1482278400000 | 706.52 |
1482364800000 | 707.01 |
1482451200000 | 709.66 |
1482796800000 | 709.96 |
1482883200000 | 707.36 |
1482969600000 | 714.49 |
1483056000000 | 719.52 |
1483315200000 | 722.08 |
1483401600000 | 714.2 |
1483488000000 | 715.46 |
1483574400000 | 724.52 |
1483660800000 | 724.0599 |
1483920000000 | 721.1 |
1484006400000 | 724.64 |
1484092800000 | 717.94 |
1484179200000 | 727.98 |
1484265600000 | 735.32 |
1484524800000 | 726.38 |
1484611200000 | 729.3 |
1484697600000 | 729.49 |
1484784000000 | 721.59 |
1484870400000 | 732.23 |
1485129600000 | 738.86 |
1485216000000 | 746.34 |
1485302400000 | 757.52 |
1485388800000 | 748.3099 |
1485475200000 | 747.2 |
1485734400000 | 737.46 |
1485820800000 | 741.02 |
1485907200000 | 745.58 |
1485993600000 | 750.72 |
1486080000000 | 753.89 |
1486339200000 | 743.11 |
1486425600000 | 735.85 |
1486512000000 | 746.9299 |
1486598400000 | 748.92 |
1486684800000 | 750.16 |
1486944000000 | 756.54 |
1487030400000 | 748 |
1487116800000 | 752.8 |
1487203200000 | 755.21 |
1487289600000 | 748.13 |
1487548800000 | 751.34 |
1487635200000 | 750.78 |
1487721600000 | 748.9299 |
1487808000000 | 748.78 |
1487894400000 | 738.96 |
1488153600000 | 747.58 |
1488240000000 | 753.63 |
1488326400000 | 764.11 |
1488412800000 | 760.79 |
1488499200000 | 764.02 |
1488758400000 | 762.4299 |
1488844800000 | 762.29 |
1488931200000 | 761.08 |
1489017600000 | 763.5599 |
1489104000000 | 767.11 |
1489363200000 | 770 |
1489449600000 | 763.37 |
1489536000000 | 766.29 |
1489622400000 | 779.33 |
1489708800000 | 784.44 |
1489968000000 | 786.36 |
1490054400000 | 785 |
1490140800000 | 783.08 |
1490227200000 | 792.36 |
1490313600000 | 793.63 |
1490572800000 | 792.11 |
1490659200000 | 795.54 |
1490745600000 | 788.23 |
1490832000000 | 795.5599 |
1490918400000 | 793.86 |
1491177600000 | 788.33 |
1491264000000 | 788.16 |
1491350400000 | 787.38 |
1491436800000 | 789.4299 |
1491523200000 | 789.14 |
1491782400000 | 785.59 |
1491868800000 | 790.66 |
1491955200000 | 787.03 |
1492041600000 | 783.3099 |
1492473600000 | 777.61 |
1492560000000 | 780.6799 |
1492646400000 | 793.42 |
1492732800000 | 786.45 |
1492992000000 | 827.75 |
1493078400000 | 834.72 |
1493164800000 | 832.38 |
1493251200000 | 831.71 |
1493337600000 | 831.0599 |
1493596800000 | 833.02 |
1493683200000 | 842.73 |
1493769600000 | 836.88 |
1493856000000 | 850.94 |
1493942400000 | 859.64 |
1494201600000 | 848.64 |
1494288000000 | 851.09 |
1494374400000 | 844.09 |
1494460800000 | 839.13 |
1494547200000 | 842.73 |
1494806400000 | 847.61 |
1494892800000 | 851.3 |
1494979200000 | 838.47 |
1495065600000 | 835.9299 |
1495152000000 | 846.29 |
1495411200000 | 850.93 |
1495497600000 | 855.87 |
1495584000000 | 851.78 |
1495670400000 | 854.15 |
1495756800000 | 852.91 |
1496016000000 | 852.76 |
1496102400000 | 851.45 |
1496188800000 | 860.44 |
1496275200000 | 863.12 |
1496361600000 | 867.8 |
1496620800000 | 864.81 |
1496707200000 | 856.13 |
1496793600000 | 853.38 |
1496880000000 | 852.76 |
1496966400000 | 859 |
1497225600000 | 852.05 |
1497312000000 | 858.39 |
1497398400000 | 865.12 |
1497484800000 | 849.29 |
1497571200000 | 862.67 |
1497830400000 | 866.57 |
1497916800000 | 859.44 |
1498003200000 | 860.06 |
1498089600000 | 856.55 |
1498176000000 | 859.52 |
1498435200000 | 859.93 |
1498521600000 | 854.83 |
1498608000000 | 858.81 |
1498694400000 | 845.85 |
1498780800000 | 844.29 |
1499040000000 | 850.89 |
1499126400000 | 846 |
1499212800000 | 850.85 |
1499299200000 | 842.59 |
1499385600000 | 842.77 |
1499644800000 | 846.49 |
1499731200000 | 843.41 |
1499817600000 | 863.22 |
1499904000000 | 863.58 |
1499990400000 | 863.06 |
1500249600000 | 866.84 |
1500336000000 | 868.59 |
1500422400000 | 866.15 |
1500508800000 | 870.08 |
1500595200000 | 856.23 |
1500854400000 | 856.75 |
1500940800000 | 860.46 |
1501027200000 | 861.48 |
1501113600000 | 861.93 |
1501200000000 | 858.56 |
1501459200000 | 861.54 |
1501545600000 | 865.6 |
1501632000000 | 861.24 |
1501718400000 | 867.68 |
1501804800000 | 869.81 |
1502064000000 | 873.68 |
1502150400000 | 869.57 |
1502236800000 | 863.02 |
1502323200000 | 857.61 |
1502409600000 | 851.35 |
1502668800000 | 864.43 |
1502755200000 | 861.55 |
1502841600000 | 867.18 |
1502928000000 | 860.76 |
1503014400000 | 854.34 |
1503273600000 | 856.44 |
1503360000000 | 861.36 |
1503446400000 | 857.75 |
1503532800000 | 858.4 |
1503619200000 | 862.11 |
1503878400000 | 860.15 |
1503964800000 | 856.99 |
1504051200000 | 858.07 |
1504137600000 | 867 |
1504224000000 | 875.8 |
1504483200000 | 877.48 |
1504569600000 | 876.93 |
1504656000000 | 877.25 |
1504742400000 | 886.28 |
1504828800000 | 886.84 |
1505088000000 | 894.06 |
1505174400000 | 893.83 |
1505260800000 | 892.9 |
1505347200000 | 892.73 |
1505433600000 | 897.92 |
1505692800000 | 902.63 |
1505779200000 | 903.71 |
1505865600000 | 903.22 |
1505952000000 | 902.26 |
1506038400000 | 905.52 |
1506297600000 | 891.12 |
1506384000000 | 882.9 |
1506470400000 | 888.28 |
1506556800000 | 899.39 |
1506643200000 | 905.08 |
1506902400000 | 898.84 |
1506988800000 | 901.98 |
1507075200000 | 900.23 |
1507161600000 | 891.83 |
1507248000000 | 884.62 |
1507507200000 | 886.85 |
1507593600000 | 894.53 |
1507680000000 | 895.83 |
1507766400000 | 898.45 |
1507852800000 | 900.32 |
1508112000000 | 892.98 |
1508198400000 | 887.93 |
1508284800000 | 893.21 |
1508371200000 | 899.78 |
1508457600000 | 897.89 |
1508716800000 | 893.14 |
1508803200000 | 893.86 |
1508889600000 | 890.58 |
1508976000000 | 900.67 |
1509062400000 | 891.52 |
1509321600000 | 896.18 |
1509408000000 | 897.88 |
1509494400000 | 890.54 |
1509580800000 | 896.41 |
1509667200000 | 894.71 |
1509926400000 | 889.45 |
1510012800000 | 883.42 |
1510099200000 | 891.66 |
1510185600000 | 886.59 |
1510272000000 | 883.23 |
1510531200000 | 875.33 |
1510617600000 | 877.65 |
1510704000000 | 876.32 |
1510790400000 | 891.12 |
1510876800000 | 887.63 |
1511136000000 | 894.04 |
1511222400000 | 887.79 |
1511308800000 | 893.3 |
1511395200000 | 900.74 |
1511481600000 | 905.05 |
1511740800000 | 896.49 |
1511827200000 | 897.17 |
1511913600000 | 897.98 |
1512000000000 | 896.34 |
1512086400000 | 881.1 |
1512345600000 | 893.6 |
1512432000000 | 893.7 |
1512518400000 | 891.38 |
1512604800000 | 891.65 |
1512691200000 | 890.61 |
1512950400000 | 889.32 |
1513036800000 | 886.12 |
1513123200000 | 885.62 |
1513209600000 | 881.86 |
1513296000000 | 881.96 |
1513555200000 | 894.49 |
1513641600000 | 892.53 |
1513728000000 | 893.48 |
1513814400000 | 897.65 |
1513900800000 | 894.64 |
1514332800000 | 899.91 |
1514419200000 | 903.43 |
1514505600000 | 904.77 |
1514851200000 | 905.49 |
1514937600000 | 908.77 |
1515024000000 | 930.48 |
1515110400000 | 937.17 |
1515369600000 | 935.81 |
1515456000000 | 938.92 |
1515542400000 | 937.55 |
1515628800000 | 933.25 |
1515715200000 | 939.88 |
1515974400000 | 946.97 |
1516060800000 | 950.41 |
1516147200000 | 949.43 |
1516233600000 | 953.82 |
1516320000000 | 957.66 |
1516579200000 | 962.88 |
1516665600000 | 967.71 |
1516752000000 | 963.49 |
1516838400000 | 969.96 |
1516924800000 | 972.8 |
1517184000000 | 961.69 |
1517270400000 | 954.68 |
1517356800000 | 956.75 |
1517443200000 | 952.33 |
1517529600000 | 936 |
1517788800000 | 915.5 |
1517875200000 | 897.4 |
1517961600000 | 903.77 |
1518048000000 | 873.78 |
1518134400000 | 861.03 |
1518393600000 | 877 |
1518480000000 | 878.99 |
1518566400000 | 891.26 |
1518652800000 | 907.55 |
1518739200000 | 914.16 |
1518998400000 | 902.53 |
1519084800000 | 911.28 |
1519171200000 | 911.64 |
1519257600000 | 907.83 |
1519344000000 | 908.66 |
1519603200000 | 909.89 |
1519689600000 | 906.73 |
1519776000000 | 896.04 |
1519862400000 | 884.38 |
1519948800000 | 870.76 |
1520208000000 | 883.13 |
1520294400000 | 884.57 |
1520380800000 | 888.88 |
1520467200000 | 895.49 |
1520553600000 | 899.49 |
1520812800000 | 901.6 |
1520899200000 | 899.95 |
1520985600000 | 903.26 |
1521072000000 | 907.28 |
1521158400000 | 902.23 |
1521417600000 | 896.12 |
1521504000000 | 892.75 |
1521590400000 | 888.2 |
1521676800000 | 876.02 |
1521763200000 | 870.55 |
1522022400000 | 867.19 |
1522108800000 | 877.68 |
1522195200000 | 877.69 |
1522281600000 | 877.59 |
1522713600000 | 868.08 |
1522800000000 | 860.75 |
1522886400000 | 880.13 |
1522972800000 | 877.24 |
1523232000000 | 883.73 |
1523318400000 | 888.91 |
1523404800000 | 880.83 |
1523491200000 | 879.36 |
1523577600000 | 886.37 |
1523836800000 | 888.68 |
1523923200000 | 892.4 |
1524009600000 | 902.65 |
1524096000000 | 905.23 |
1524182400000 | 906.25 |
1524441600000 | 904.55 |
1524528000000 | 898.83 |
1524614400000 | 891.9 |
1524700800000 | 894.21 |
1524787200000 | 894.24 |
1525046400000 | 894.62 |
1525132800000 | 886.95 |
1525219200000 | 895.48 |
1525305600000 | 894.17 |
1525392000000 | 901.29 |
1525651200000 | 905.21 |
1525737600000 | 901.33 |
1525824000000 | 906.32 |
1525910400000 | 907.23 |
1525996800000 | 917.84 |
1526256000000 | 916.08 |
1526342400000 | 906.9 |
1526428800000 | 904.39 |
1526515200000 | 910.8 |
1526601600000 | 912.65 |
1526860800000 | 913.31 |
1526947200000 | 919.53 |
1527033600000 | 901.16 |
1527120000000 | 899.58 |
1527206400000 | 893.01 |
1527465600000 | 887.51 |
1527552000000 | 871.17 |
1527638400000 | 875.9 |
1527724800000 | 880.2 |
1527811200000 | 889.99 |
1528070400000 | 895.89 |
1528156800000 | 892.62 |
1528243200000 | 905.51 |
1528329600000 | 907.49 |
1528416000000 | 897.19 |
1528675200000 | 905.3 |
1528761600000 | 903.63 |
1528848000000 | 899.21 |
1528934400000 | 902 |
1529020800000 | 888.1 |
1529280000000 | 880.11 |
1529366400000 | 868.32 |
1529452800000 | 870.76 |
1529539200000 | 859.19 |
1529625600000 | 867.39 |
1529884800000 | 856.36 |
1529971200000 | 857.41 |
1530057600000 | 858.7 |
1530144000000 | 845.02 |
1530230400000 | 859.78 |
1530489600000 | 844.57 |
1530576000000 | 855.2 |
1530662400000 | 853.55 |
1530748800000 | 862.33 |
1530835200000 | 864.41 |
1531094400000 | 871.24 |
1531180800000 | 872.03 |
1531267200000 | 861.34 |
1531353600000 | 861.82 |
1531440000000 | 860.23 |
1531699200000 | 866.1 |
1531785600000 | 863.66 |
1531872000000 | 861.16 |
1531958400000 | 854.03 |
1532044800000 | 857.78 |
1532304000000 | 854.73 |
1532390400000 | 863.14 |
1532476800000 | 857.46 |
1532563200000 | 864.53 |
1532649600000 | 873.67 |
1532908800000 | 874.02 |
1532995200000 | 872.96 |
1533081600000 | 862 |
1533168000000 | 850.27 |
1533254400000 | 855.69 |
1533513600000 | 853.08 |
1533600000000 | 861.11 |
1533686400000 | 859.49 |
1533772800000 | 856.46 |
1533859200000 | 838.42 |
1534118400000 | 834.86 |
1534204800000 | 833.19 |
1534291200000 | 815.4299 |
1534377600000 | 824.4 |
1534464000000 | 826.03 |
1534723200000 | 831.3099 |
1534809600000 | 845.12 |
1534896000000 | 852.71 |
1534982400000 | 849.3 |
1535068800000 | 856.14 |
1535328000000 | 864.73 |
1535414400000 | 864.59 |
1535500800000 | 869.44 |
1535587200000 | 870.86 |
1535673600000 | 860.93 |
1535932800000 | 856.11 |
1536019200000 | 842.79 |
1536105600000 | 837.92 |
1536192000000 | 838.71 |
1536278400000 | 832.8 |
1536537600000 | 839.53 |
1536624000000 | 838.53 |
1536710400000 | 842.87 |
1536796800000 | 845.53 |
1536883200000 | 849.32 |
1537142400000 | 853.62 |
1537228800000 | 857.05 |
1537315200000 | 855.86 |
1537401600000 | 873.39 |
1537488000000 | 875.82 |
1537747200000 | 868.29 |
1537833600000 | 866.43 |
1537920000000 | 867.98 |
1538006400000 | 866.53 |
1538092800000 | 856.83 |
1538352000000 | 856.51 |
1538438400000 | 850.79 |
1538524800000 | 854.76 |
1538611200000 | 843.29 |
1538697600000 | 836.19 |
1538956800000 | 822.9299 |
1539043200000 | 818.89 |
1539129600000 | 805.17 |
1539216000000 | 792.22 |
1539302400000 | 788.89 |
1539561600000 | 791.26 |
1539648000000 | 805.8099 |
1539734400000 | 799.08 |
1539820800000 | 781.16 |
1539907200000 | 767.97 |
1540166400000 | 761.88 |
1540252800000 | 746.01 |
1540339200000 | 742.01 |
1540425600000 | 753.67 |
1540512000000 | 752.6 |
1540771200000 | 764.57 |
1540857600000 | 764.79 |
1540944000000 | 774.89 |
1541030400000 | 777.37 |
1541116800000 | 778.2 |
1541376000000 | 774.4299 |
1541462400000 | 771.32 |
1541548800000 | 789.57 |
1541635200000 | 782.8 |
1541721600000 | 778.6 |
1541980800000 | 764.98 |
1542067200000 | 773.21 |
1542153600000 | 771.26 |
1542240000000 | 762.8 |
1542326400000 | 764.25 |
1542585600000 | 761.11 |
1542672000000 | 749.95 |
1542758400000 | 756.74 |
1542844800000 | 751.91 |
1542931200000 | 752.33 |
1543190400000 | 765.87 |
1543276800000 | 758.82 |
1543363200000 | 753.51 |
1543449600000 | 764.17 |
1543536000000 | 754.88 |
1543795200000 | 759.97 |
1543881600000 | 753.3 |
1543968000000 | 737.28 |
1544054400000 | 710.91 |
1544140800000 | 721.71 |
1544400000000 | 705.13 |
1544486400000 | 721.37 |
1544572800000 | 733.47 |
1544659200000 | 729.95 |
1544745600000 | 719.5 |
1545004800000 | 711.38 |
1545091200000 | 707.32 |
1545177600000 | 713.99 |
1545264000000 | 702.73 |
1545350400000 | 705.83 |
1545609600000 | 703.9 |
1545868800000 | 694.86 |
1545955200000 | 714.58 |
1546214400000 | 718.08 |
1546387200000 | 709.15 |
1546473600000 | 704.11 |
1546560000000 | 725.8099 |
1546819200000 | 728.27 |
1546905600000 | 730.26 |
1546992000000 | 742.21 |
1547078400000 | 743.74 |
1547164800000 | 739.54 |
1547424000000 | 736.8099 |
1547510400000 | 737.3 |
1547596800000 | 741.24 |
1547683200000 | 745.71 |
1547769600000 | 760.58 |
1548028800000 | 758.11 |
1548115200000 | 758.58 |
1548201600000 | 753.51 |
1548288000000 | 756.27 |
1548374400000 | 770.83 |
1548633600000 | 768.69 |
1548720000000 | 767.74 |
1548806400000 | 767.87 |
1548892800000 | 768.17 |
1548979200000 | 774.35 |
1549238400000 | 769.45 |
1549324800000 | 786.63 |
1549411200000 | 786.16 |
1549497600000 | 773.79 |
1549584000000 | 761.72 |
1549843200000 | 766.24 |
1549929600000 | 771.85 |
1550016000000 | 777.45 |
1550102400000 | 776.88 |
1550188800000 | 786.74 |
1550448000000 | 793.97 |
1550534400000 | 795.86 |
1550620800000 | 805.39 |
1550707200000 | 806.35 |
1550793600000 | 809.84 |
1551052800000 | 810.63 |
1551139200000 | 815.62 |
1551225600000 | 812.59 |
1551312000000 | 818.39 |
1551398400000 | 821.02 |
1551657600000 | 821.27 |
1551744000000 | 818.75 |
1551830400000 | 817.08 |
1551916800000 | 805.12 |
1552003200000 | 802.41 |
1552262400000 | 808.1799 |
1552348800000 | 810.64 |
1552435200000 | 817.0599 |
1552521600000 | 826.25 |
1552608000000 | 836.11 |
1552867200000 | 837.09 |
1552953600000 | 835.99 |
1553040000000 | 834.58 |
1553126400000 | 833.64 |
1553212800000 | 812.84 |
1553472000000 | 813.9299 |
1553558400000 | 813.32 |
1553644800000 | 815.36 |
1553731200000 | 811.63 |
1553817600000 | 822.02 |
1554076800000 | 835.1 |
1554163200000 | 833.88 |
1554249600000 | 852.03 |
1554336000000 | 848.8 |
1554422400000 | 854.7 |
1554681600000 | 852.07 |
1554768000000 | 847.71 |
1554854400000 | 853.7 |
1554940800000 | 860.75 |
1555027200000 | 866.01 |
1555286400000 | 867.54 |
1555372800000 | 872.85 |
1555459200000 | 875.08 |
1555545600000 | 876.32 |
1555977600000 | 870.38 |
1556064000000 | 875.51 |
1556150400000 | 862.92 |
1556236800000 | 866.09 |
1556496000000 | 870.01 |
1556582400000 | 874.67 |
1556668800000 | 877.16 |
1556755200000 | 875.75 |
1556841600000 | 873.21 |
1557100800000 | 862.97 |
1557187200000 | 851.32 |
1557273600000 | 852.42 |
1557360000000 | 839.22 |
1557446400000 | 844.46 |
1557705600000 | 833.41 |
1557792000000 | 843.89 |
1557878400000 | 853.37 |
1557964800000 | 862.43 |
1558051200000 | 858.28 |
1558310400000 | 852.32 |
1558396800000 | 858.17 |
1558483200000 | 856.98 |
1558569600000 | 841.82 |
1558656000000 | 850.3 |
1558915200000 | 850.48 |
1559001600000 | 846.4 |
1559088000000 | 829.14 |
1559174400000 | 834.82 |
1559260800000 | 829.17 |
1559520000000 | 835.41 |
1559606400000 | 844.64 |
1559692800000 | 852.8 |
1559779200000 | 850.72 |
1559865600000 | 866.94 |
1560124800000 | 867.42 |
1560211200000 | 875.17 |
1560297600000 | 866.97 |
1560384000000 | 869.39 |
1560470400000 | 862.34 |
1560729600000 | 860.22 |
1560816000000 | 874.18 |
1560902400000 | 879.5 |
1560988800000 | 889.91 |
1561075200000 | 884.57 |
1561334400000 | 889.37 |
1561420800000 | 891.35 |
1561507200000 | 884.19 |
1561593600000 | 880.61 |
1561680000000 | 888.73 |
1561939200000 | 891.44 |
1562025600000 | 887.84 |
1562112000000 | 898.53 |
1562198400000 | 898.94 |
1562284800000 | 882.61 |
1562544000000 | 880.67 |
1562630400000 | 874.57 |
1562716800000 | 876.26 |
1562803200000 | 873.81 |
1562889600000 | 881.65 |
1563148800000 | 886.93 |
1563235200000 | 898.79 |
1563321600000 | 895.13 |
1563408000000 | 888.32 |
1563494400000 | 891.55 |
1563753600000 | 891.59 |
1563840000000 | 891.53 |
1563926400000 | 891.43 |
1564012800000 | 889.4 |
1564099200000 | 889.48 |
1564358400000 | 889.68 |
1564444800000 | 870.68 |
1564531200000 | 877.54 |
1564617600000 | 875.76 |
1564704000000 | 856.69 |
1564963200000 | 841.62 |
1565049600000 | 841.58 |
1565136000000 | 848.94 |
1565222400000 | 866.02 |
1565308800000 | 859.05 |
1565568000000 | 859.36 |
1565654400000 | 864.03 |
1565740800000 | 844.07 |
1565827200000 | 839.11 |
1565913600000 | 849.22 |
1566172800000 | 861.14 |
1566259200000 | 853.28 |
1566345600000 | 866.04 |
1566432000000 | 854.66 |
1566518400000 | 849.07 |
1566777600000 | 852.83 |
1566864000000 | 856.41 |
1566950400000 | 847.89 |
1567036800000 | 862.41 |
1567123200000 | 865.43 |
1567382400000 | 864.52 |
1567468800000 | 862.6 |
1567555200000 | 875.33 |
1567641600000 | 880.58 |
1567728000000 | 882.52 |
1567987200000 | 881.68 |
1568073600000 | 887.71 |
1568160000000 | 891.19 |
1568246400000 | 898.08 |
1568332800000 | 908.06 |
1568592000000 | 891.56 |
1568678400000 | 891.62 |
1568764800000 | 895.78 |
1568851200000 | 901.07 |
1568937600000 | 898.33 |
1569196800000 | 886.83 |
1569283200000 | 886.77 |
1569369600000 | 875.23 |
1569456000000 | 882.16 |
1569542400000 | 886.78 |
1569801600000 | 893.67 |
1569888000000 | 887.9 |
1569974400000 | 860.56 |
1570060800000 | 864.35 |
1570147200000 | 876.38 |
1570406400000 | 881.29 |
1570492800000 | 862.43 |
1570579200000 | 868.11 |
1570665600000 | 881.39 |
1570752000000 | 904.27 |
1571011200000 | 901.04 |
1571097600000 | 910.49 |
1571184000000 | 912.41 |
1571270400000 | 919.06 |
1571356800000 | 919.18 |
1571616000000 | 925.94 |
1571702400000 | 921.64 |
1571788800000 | 920.95 |
1571875200000 | 925.88 |
1571961600000 | 934.75 |
1572220800000 | 935.3 |
1572307200000 | 944.37 |
1572393600000 | 942.36 |
1572480000000 | 944.59 |
1572566400000 | 955.68 |
1572825600000 | 963.06 |
1572912000000 | 953.05 |
1572998400000 | 950.48 |
1573084800000 | 946.61 |
1573171200000 | 943.23 |
1573430400000 | 944.83 |
1573516800000 | 950.52 |
1573603200000 | 944.28 |
1573689600000 | 944.95 |
1573776000000 | 956.18 |
1574035200000 | 955.86 |
1574121600000 | 955.64 |
1574208000000 | 951.39 |
1574294400000 | 948.71 |
1574380800000 | 945.67 |
1574640000000 | 951.33 |
1574726400000 | 960.95 |
1574812800000 | 958.64 |
1574899200000 | 955.39 |
1574985600000 | 951.85 |
1575244800000 | 943.97 |
1575331200000 | 939.84 |
1575417600000 | 952.74 |
1575504000000 | 955.52 |
1575590400000 | 960.65 |
1575849600000 | 958.78 |
1575936000000 | 961.34 |
1576022400000 | 966.43 |
1576108800000 | 970.88 |
1576195200000 | 976.34 |
1576454400000 | 986.27 |
1576540800000 | 981.8 |
1576627200000 | 975.93 |
1576713600000 | 971.27 |
1576800000000 | 977.64 |
1577059200000 | 981.79 |
1577145600000 | 982.31 |
1577404800000 | 991.56 |
1577664000000 | 986 |
1577750400000 | 987.99 |
1577923200000 | 996.68 |
1578009600000 | 985.5 |
1578268800000 | 981.31 |
1578355200000 | 979.17 |
1578441600000 | 982.54 |
1578528000000 | 975.68 |
1578614400000 | 973.92 |
1578873600000 | 977.57 |
1578960000000 | 984.03 |
1579046400000 | 983.77 |
1579132800000 | 980.47 |
1579219200000 | 987.86 |
1579478400000 | 986.39 |
1579564800000 | 988.85 |
1579651200000 | 982.82 |
1579737600000 | 972.1 |
1579824000000 | 983.04 |
1580083200000 | 960.06 |
1580169600000 | 963.43 |
1580256000000 | 970.89 |
1580342400000 | 962.02 |
1580428800000 | 953.77 |
1580688000000 | 955.74 |
1580774400000 | 966.28 |
1580860800000 | 978.13 |
1580947200000 | 971.71 |
1581033600000 | 970.42 |
1581292800000 | 972.86 |
1581379200000 | 985.66 |
1581465600000 | 987.35 |
1581552000000 | 983.43 |
1581638400000 | 984.84 |
1581897600000 | 987.06 |
1581984000000 | 977.67 |
1582070400000 | 982.64 |
1582156800000 | 982.52 |
1582243200000 | 988.46 |
1582502400000 | 946.87 |
1582588800000 | 929.4 |
1582675200000 | 931.06 |
1582761600000 | 913.38 |
1582848000000 | 876.97 |
1583107200000 | 896.77 |
1583193600000 | 919.38 |
1583280000000 | 925.99 |
1583366400000 | 914.24 |
1583452800000 | 883.02 |
1583712000000 | 824.1799 |
1583798400000 | 800.88 |
1583884800000 | 787.6799 |
1583971200000 | 669.77 |
1584057600000 | 680.2 |
1584316800000 | 626.21 |
1584403200000 | 633.17 |
1584489600000 | 574.5 |
1584576000000 | 588.38 |
1584662400000 | 622.71 |
1584921600000 | 595.24 |
1585008000000 | 653.1 |
1585094400000 | 686.05 |
1585180800000 | 725.7 |
1585267200000 | 693.9 |
1585526400000 | 692.6 |
1585612800000 | 710.54 |
1585699200000 | 672.11 |
1585785600000 | 665.44 |
1585872000000 | 653.84 |
1586131200000 | 697.15 |
1586217600000 | 722.49 |
1586304000000 | 721.35 |
1586390400000 | 748.86 |
1586822400000 | 748.54 |
1586908800000 | 704.89 |
1586995200000 | 702.9 |
1587081600000 | 734.49 |
1587340800000 | 730.99 |
1587427200000 | 702.9 |
1587513600000 | 715.25 |
1587600000000 | 715.9299 |
1587686400000 | 707.78 |
1587945600000 | 729.9 |
1588032000000 | 746.39 |
1588118400000 | 762.62 |
1588204800000 | 751.98 |
1588291200000 | 755.15 |
1588550400000 | 720.38 |
1588636800000 | 731.36 |
1588723200000 | 728.41 |
1588809600000 | 735.57 |
1588896000000 | 763.25 |
1589155200000 | 748.35 |
1589241600000 | 751.4 |
1589328000000 | 734.37 |
1589414400000 | 719.84 |
1589500800000 | 721.09 |
1589760000000 | 767.94 |
1589846400000 | 765.97 |
1589932800000 | 776.87 |
1590019200000 | 771.75 |
1590105600000 | 767.99 |
1590364800000 | 796.36 |
1590451200000 | 811.28 |
1590537600000 | 813.19 |
1590624000000 | 828.84 |
1590710400000 | 825.64 |
1590969600000 | 833.01 |
1591056000000 | 854.69 |
1591142400000 | 887.02 |
1591228800000 | 891.46 |
1591315200000 | 906.62 |
1591574400000 | 901.67 |
1591660800000 | 889.79 |
1591747200000 | 878.47 |
1591833600000 | 839.93 |
1591920000000 | 831.51 |
1592179200000 | 840.73 |
1592265600000 | 872.31 |
1592352000000 | 874.31 |
1592438400000 | 870.62 |
1592524800000 | 865.51 |
1592784000000 | 865.85 |
1592870400000 | 876.71 |
1592956800000 | 849.88 |
1593043200000 | 849.82 |
1593129600000 | 848.93 |
1593388800000 | 864.18 |
1593475200000 | 860.16 |
1593561600000 | 864.54 |
1593648000000 | 884.11 |
1593734400000 | 880.5 |
1593993600000 | 898.68 |
1594080000000 | 894.01 |
1594166400000 | 882.67 |
1594252800000 | 872.53 |
1594339200000 | 886.36 |
1594598400000 | 900.31 |
1594684800000 | 898.95 |
1594771200000 | 918.67 |
1594857600000 | 924.63 |
1594944000000 | 915.8 |
1595203200000 | 930.87 |
1595289600000 | 935.55 |
1595376000000 | 942.09 |
1595462400000 | 940.07 |
1595548800000 | 924.98 |
1595808000000 | 935.34 |
1595894400000 | 928.12 |
1595980800000 | 934.68 |
1596067200000 | 912.13 |
1596153600000 | 891.99 |
1596412800000 | 913.32 |
1596499200000 | 914.18 |
1596585600000 | 937.86 |
1596672000000 | 933.8 |
1596758400000 | 933.51 |
1597017600000 | 940.74 |
1597104000000 | 957.34 |
1597190400000 | 968.79 |
1597276800000 | 967.13 |
1597363200000 | 950.91 |
1597622400000 | 958.52 |
1597708800000 | 958.85 |
1597795200000 | 967.37 |
1597881600000 | 953.05 |
1597968000000 | 953.95 |
1598227200000 | 975.98 |
1598313600000 | 967.07 |
1598400000000 | 976.57 |
1598486400000 | 963.95 |
1598572800000 | 969.86 |
1598832000000 | 961.99 |
1598918400000 | 959.71 |
1599004800000 | 963.82 |
1599091200000 | 949.21 |
1599177600000 | 939.62 |
1599436800000 | 960.09 |
1599523200000 | 944.22 |
1599609600000 | 957.92 |
1599696000000 | 952.99 |
1599782400000 | 952.4 |
1600041600000 | 958.83 |
1600128000000 | 967.35 |
1600214400000 | 971.37 |
1600300800000 | 966.9 |
1600387200000 | 962.54 |
1600646400000 | 915.82 |
1600732800000 | 913.95 |
1600819200000 | 917.06 |
1600905600000 | 904.87 |
1600992000000 | 902.97 |
1601251200000 | 926.52 |
1601337600000 | 931.74 |
1601424000000 | 931.11 |
1601510400000 | 928.08 |
1601596800000 | 941.75 |
1601856000000 | 955.63 |
1601942400000 | 961.96 |
1602028800000 | 970.56 |
1602115200000 | 978.83 |
1602201600000 | 978.4 |
1602460800000 | 987.2 |
1602547200000 | 970.16 |
1602633600000 | 973.61 |
1602720000000 | 947.96 |
1602806400000 | 960.3 |
1603065600000 | 964.15 |
1603152000000 | 968.61 |
1603238400000 | 951.51 |
1603324800000 | 948.72 |
1603411200000 | 949.84 |
1603670400000 | 925.04 |
1603756800000 | 910.54 |
1603843200000 | 874.86 |
1603929600000 | 870.38 |
1604016000000 | 880.88 |
1604275200000 | 903.67 |
1604361600000 | 936.97 |
1604448000000 | 943.4 |
1604534400000 | 970.85 |
1604620800000 | 973.9 |
1604880000000 | 1021.3 |
1604966400000 | 1032.97 |
1605052800000 | 1026.31 |
1605139200000 | 1022.65 |
1605225600000 | 1027.39 |
1605484800000 | 1041.01 |
1605571200000 | 1042.26 |
1605657600000 | 1045.01 |
1605744000000 | 1031.01 |
1605830400000 | 1034.38 |
1606089600000 | 1030.91 |
1606176000000 | 1046.88 |
1606262400000 | 1046.6199 |
1606348800000 | 1043.3599 |
1606435200000 | 1047.34 |
1606694400000 | 1033.01 |
1606780800000 | 1048.17 |
1606867200000 | 1047.74 |
1606953600000 | 1052.6 |
1607040000000 | 1058.09 |
1607299200000 | 1051.2 |
1607385600000 | 1052.79 |
1607472000000 | 1046.97 |
1607558400000 | 1044.6199 |
1607644800000 | 1037.28 |
1607904000000 | 1040.9 |
1607990400000 | 1045.98 |
1608076800000 | 1049.22 |
1608163200000 | 1059.38 |
1608249600000 | 1052.94 |
1608508800000 | 1029.76 |
1608595200000 | 1042.3 |
1608681600000 | 1049.08 |
1608768000000 | 1047 |
1609113600000 | 1062.7 |
1609200000000 | 1066.9 |
1609286400000 | 1068.09 |
1609372800000 | 1053.71 |
1609718400000 | 1074.85 |
1609804800000 | 1066.92 |
1609891200000 | 1099.93 |
1609977600000 | 1123.75 |
1610064000000 | 1131 |
1610323200000 | 1106.57 |
1610409600000 | 1111.02 |
1610496000000 | 1112.15 |
1610582400000 | 1110.3699 |
1610668800000 | 1090.03 |
1610928000000 | 1089.43 |
1611014400000 | 1093.92 |
1611100800000 | 1093.53 |
1611187200000 | 1093.51 |
1611273600000 | 1082.99 |
1611532800000 | 1061.45 |
1611619200000 | 1062.15 |
1611705600000 | 1038.53 |
1611792000000 | 1058.29 |
1611878400000 | 1036.79 |
1612137600000 | 1047.16 |
1612224000000 | 1060.56 |
1612310400000 | 1058.45 |
1612396800000 | 1062.23 |
1612483200000 | 1075.01 |
1612742400000 | 1085.48 |
1612828800000 | 1080.94 |
1612915200000 | 1075.82 |
1613001600000 | 1085.89 |
1613088000000 | 1085.27 |
1613347200000 | 1100.47 |
1613433600000 | 1090.54 |
1613520000000 | 1068.3699 |
1613606400000 | 1066.79 |
1613692800000 | 1083.74 |
1613952000000 | 1081.21 |
1614038400000 | 1082.79 |
1614124800000 | 1089.89 |
1614211200000 | 1093.53 |
1614297600000 | 1068.29 |
1614556800000 | 1085.04 |
1614643200000 | 1094.54 |
1614729600000 | 1102.4 |
1614816000000 | 1106.28 |
1614902400000 | 1081.63 |
1615161600000 | 1110.4 |
1615248000000 | 1121.69 |
1615334400000 | 1128.14 |
1615420800000 | 1140.71 |
1615507200000 | 1143.96 |
1615766400000 | 1136.22 |
1615852800000 | 1136.42 |
1615939200000 | 1131.22 |
1616025600000 | 1135.8699 |
1616112000000 | 1121.1199 |
1616371200000 | 1117.9 |
1616457600000 | 1109.29 |
1616544000000 | 1118.48 |
1616630400000 | 1116.47 |
1616716800000 | 1130.98 |
1616976000000 | 1131.29 |
1617062400000 | 1139.06 |
1617148800000 | 1138.94 |
1617235200000 | 1148.45 |
1617667200000 | 1163.66 |
1617753600000 | 1169.47 |
1617840000000 | 1178.42 |
1617926400000 | 1185.33 |
1618185600000 | 1182.68 |
1618272000000 | 1184.8 |
1618358400000 | 1183.73 |
1618444800000 | 1184.02 |
1618531200000 | 1201.64 |
1618790400000 | 1208.23 |
1618876800000 | 1189.3599 |
1618963200000 | 1194.26 |
1619049600000 | 1195.15 |
1619136000000 | 1201.19 |
1619395200000 | 1212.42 |
1619481600000 | 1213.83 |
1619568000000 | 1213.02 |
1619654400000 | 1211.04 |
1619740800000 | 1200.99 |
1620000000000 | 1215.2 |
1620086400000 | 1208.92 |
1620172800000 | 1240.53 |
1620259200000 | 1251.66 |
1620345600000 | 1266.23 |
1620604800000 | 1263.73 |
1620691200000 | 1236.8 |
1620777600000 | 1233.69 |
1620864000000 | 1227.69 |
1620950400000 | 1248.81 |
1621209600000 | 1242.08 |
1621296000000 | 1251.08 |
1621382400000 | 1228.68 |
1621468800000 | 1245.98 |
1621555200000 | 1255.56 |
1621814400000 | 1262.19 |
1621900800000 | 1269.13 |
1621987200000 | 1264.83 |
1622073600000 | 1268.2 |
1622160000000 | 1267.71 |
1622419200000 | 1266.3 |
1622505600000 | 1287.54 |
1622592000000 | 1282.15 |
1622678400000 | 1278.03 |
1622764800000 | 1282.83 |
1623024000000 | 1288.82 |
1623110400000 | 1295.5 |
1623196800000 | 1294.71 |
1623283200000 | 1288.08 |
1623369600000 | 1289.82 |
1623628800000 | 1293.76 |
1623715200000 | 1294.88 |
1623801600000 | 1293.73 |
1623888000000 | 1269.55 |
1623974400000 | 1239.33 |
1624233600000 | 1255.94 |
1624320000000 | 1264.3599 |
1624406400000 | 1257.28 |
1624492800000 | 1270.33 |
1624579200000 | 1275.57 |
1624838400000 | 1252.8699 |
1624924800000 | 1258.15 |
1625011200000 | 1239.41 |
1625097600000 | 1253.06 |
1625184000000 | 1251.35 |
1625443200000 | 1256.85 |
1625529600000 | 1247.66 |
1625616000000 | 1259.35 |
1625702400000 | 1247.52 |
1625788800000 | 1266.05 |
1626048000000 | 1274.05 |
1626134400000 | 1271.4 |
1626220800000 | 1264.74 |
1626307200000 | 1256.05 |
1626393600000 | 1248.95 |
1626652800000 | 1214.42 |
1626739200000 | 1224.6199 |
1626825600000 | 1246.9 |
1626912000000 | 1258.02 |
1626998400000 | 1270.83 |
1627257600000 | 1272.59 |
1627344000000 | 1266.09 |
1627430400000 | 1275.01 |
1627516800000 | 1291.74 |
1627603200000 | 1285.91 |
1627862400000 | 1293.17 |
1627948800000 | 1292.48 |
1628035200000 | 1302.24 |
1628121600000 | 1306.72 |
1628208000000 | 1294.4 |
1628467200000 | 1287.58 |
1628553600000 | 1294.04 |
1628640000000 | 1310.47 |
1628726400000 | 1316.34 |
1628812800000 | 1325.91 |
1629072000000 | 1317.85 |
1629158400000 | 1306.05 |
1629244800000 | 1307.89 |
1629331200000 | 1287.46 |
1629417600000 | 1292.21 |
1629676800000 | 1308.91 |
1629763200000 | 1310.06 |
1629849600000 | 1307.85 |
1629936000000 | 1314.88 |
1630022400000 | 1322.85 |
1630281600000 | 1321.45 |
1630368000000 | 1314.41 |
1630454400000 | 1330.1 |
1630540800000 | 1337.03 |
1630627200000 | 1325.68 |
1630886400000 | 1320.64 |
1630972800000 | 1312.08 |
1631059200000 | 1295.83 |
1631145600000 | 1301.89 |
1631232000000 | 1292.4 |
1631491200000 | 1300.91 |
1631577600000 | 1304.88 |
1631664000000 | 1285.16 |
1631750400000 | 1286.22 |
1631836800000 | 1261.38 |
1632096000000 | 1242.27 |
1632182400000 | 1256.26 |
1632268800000 | 1267.88 |
1632355200000 | 1274.38 |
1632441600000 | 1261 |
1632700800000 | 1253.1099 |
1632787200000 | 1217.73 |
1632873600000 | 1212.57 |
1632960000000 | 1205.32 |
1633046400000 | 1198.99 |
1633305600000 | 1197.29 |
1633392000000 | 1196.83 |
1633478400000 | 1181.67 |
1633564800000 | 1210.13 |
1633651200000 | 1205.65 |
1633910400000 | 1200.85 |
1633996800000 | 1197.13 |
1634083200000 | 1209.24 |
1634169600000 | 1220.83 |
1634256000000 | 1236.28 |
1634515200000 | 1230.21 |
1634601600000 | 1245.21 |
1634688000000 | 1255.08 |
1634774400000 | 1247.73 |
1634860800000 | 1255.31 |
1635120000000 | 1248.66 |
1635206400000 | 1254.39 |
1635292800000 | 1251.6099 |
1635379200000 | 1265.3599 |
1635465600000 | 1254.04 |
1635724800000 | 1273.45 |
1635811200000 | 1275.91 |
1635897600000 | 1280.6099 |
1635984000000 | 1279.6099 |
1636070400000 | 1282.44 |
1636329600000 | 1291.74 |
1636416000000 | 1287.23 |
1636502400000 | 1281.23 |
1636588800000 | 1295.95 |
1636675200000 | 1296.67 |
1636934400000 | 1294.25 |
1637020800000 | 1280.6 |
1637107200000 | 1277.6199 |
1637193600000 | 1275.09 |
1637280000000 | 1262.96 |
1637539200000 | 1251.32 |
1637625600000 | 1247.03 |
1637712000000 | 1244.1199 |
1637798400000 | 1251.7 |
1637884800000 | 1210.19 |
1638144000000 | 1213.6099 |
1638230400000 | 1204.53 |
1638316800000 | 1234.1099 |
1638403200000 | 1227.44 |
1638489600000 | 1212.4 |
1638748800000 | 1234.93 |
1638835200000 | 1260.98 |
1638921600000 | 1260.3699 |
1639008000000 | 1252.97 |
1639094400000 | 1246.76 |
1639353600000 | 1233.85 |
1639440000000 | 1223.13 |
1639526400000 | 1227.6199 |
1639612800000 | 1249.14 |
1639699200000 | 1232.8699 |
1639958400000 | 1221.76 |
1640044800000 | 1236.3599 |
1640131200000 | 1257.5 |
1640217600000 | 1274.46 |
1640304000000 | 1274.98 |
1640563200000 | 1285.74 |
1640649600000 | 1291.72 |
1640736000000 | 1305.89 |
1640822400000 | 1303.83 |
1640908800000 | 1307.58 |
1641168000000 | 1301 |
1641254400000 | 1315.38 |
1641340800000 | 1316.77 |
1641427200000 | 1295.91 |
1641513600000 | 1290.88 |
1641772800000 | 1256.15 |
1641859200000 | 1277.13 |
1641945600000 | 1299.1 |
1642032000000 | 1302.03 |
1642118400000 | 1275.25 |
1642377600000 | 1274.45 |
1642464000000 | 1250.5 |
1642550400000 | 1251.46 |
1642636800000 | 1260.52 |
1642723200000 | 1237.27 |
1642982400000 | 1171.93 |
1643068800000 | 1167.57 |
1643155200000 | 1186.73 |
1643241600000 | 1170.29 |
1643328000000 | 1170.09 |
1643587200000 | 1189.99 |
1643673600000 | 1211.56 |
1643760000000 | 1224.09 |
1643846400000 | 1221.22 |
1643932800000 | 1208.48 |
1644192000000 | 1217.3599 |
1644278400000 | 1212.8699 |
1644364800000 | 1245.66 |
1644451200000 | 1245.22 |
1644537600000 | 1227.75 |
1644796800000 | 1192.69 |
1644883200000 | 1222 |
1644969600000 | 1230.53 |
1645056000000 | 1223.46 |
1645142400000 | 1203.76 |
1645401600000 | 1185.72 |
1645488000000 | 1180.74 |
1645574400000 | 1172.6099 |
1645660800000 | 1098.54 |
1645747200000 | 1149.08 |
1646006400000 | 1148.5 |
1646092800000 | 1116.2 |
1646179200000 | 1119.53 |
1646265600000 | 1107.2 |
1646352000000 | 1041.93 |
1646611200000 | 1015.81 |
1646697600000 | 1016.35 |
1646784000000 | 1085.05 |
1646870400000 | 1068.39 |
1646956800000 | 1083.71 |
1647216000000 | 1111.35 |
1647302400000 | 1102.53 |
1647388800000 | 1141.9 |
1647475200000 | 1166.3 |
1647561600000 | 1163.83 |
1647820800000 | 1156.23 |
1647907200000 | 1153.92 |
1647993600000 | 1136.27 |
1648080000000 | 1125.29 |
1648166400000 | 1112.17 |
1648425600000 | 1116.19 |
1648512000000 | 1160.72 |
1648598400000 | 1145.54 |
1648684800000 | 1136.05 |
1648771200000 | 1129.42 |
1649030400000 | 1131.96 |
1649116800000 | 1107.48 |
1649203200000 | 1073.35 |
1649289600000 | 1075.42 |
1649376000000 | 1085.84 |
1649635200000 | 1087.01 |
1649721600000 | 1091.52 |
1649808000000 | 1093.38 |
1649894400000 | 1093.1 |
1650326400000 | 1083.1199 |
1650412800000 | 1114.09 |
1650499200000 | 1131 |
1650585600000 | 1111.76 |
1650844800000 | 1094.35 |
1650931200000 | 1081.1099 |
1651017600000 | 1071.94 |
1651104000000 | 1076.06 |
1651190400000 | 1087.83 |
1651449600000 | 1061.75 |
1651536000000 | 1065.6 |
1651622400000 | 1050.81 |
1651708800000 | 1041.67 |
1651795200000 | 1022.42 |
1652054400000 | 985.96 |
1652140800000 | 991.79 |
1652227200000 | 1007.71 |
1652313600000 | 988.63 |
1652400000000 | 1012.04 |
1652659200000 | 1004.68 |
1652745600000 | 1032.23 |
1652832000000 | 1021.2 |
1652918400000 | 1014.48 |
1653004800000 | 1012.65 |
1653264000000 | 1031.96 |
1653350400000 | 1027.71 |
1653436800000 | 1029.33 |
1653523200000 | 1043.28 |
1653609600000 | 1065 |
1653868800000 | 1076.13 |
1653955200000 | 1052.94 |
1654041600000 | 1038.16 |
1654128000000 | 1064.78 |
1654214400000 | 1061.49 |
1654473600000 | 1064.23 |
1654560000000 | 1061.59 |
1654646400000 | 1058.51 |
1654732800000 | 1039.45 |
1654819200000 | 992.11 |
1655078400000 | 953.71 |
1655164800000 | 926.07 |
1655251200000 | 939.48 |
1655337600000 | 924.89 |
1655424000000 | 925.14 |
1655683200000 | 915.66 |
1655769600000 | 924.06 |
1655856000000 | 921.47 |
1655942400000 | 907.61 |
1656028800000 | 932.42 |
1656288000000 | 934.83 |
1656374400000 | 927.19 |
1656460800000 | 912.74 |
1656547200000 | 902.27 |
1656633600000 | 899.15 |
1656892800000 | 905.52 |
1656979200000 | 867.28 |
1657065600000 | 881.82 |
1657152000000 | 900.1 |
1657238400000 | 915.01 |
1657497600000 | 894.12 |
1657584000000 | 903.18 |
1657670400000 | 892.63 |
1657756800000 | 871.16 |
1657843200000 | 896.7 |
1658102400000 | 915.41 |
1658188800000 | 937.35 |
1658275200000 | 934.12 |
1658361600000 | 941.89 |
1658448000000 | 945.31 |
1658707200000 | 940.02 |
1658793600000 | 923.68 |
1658880000000 | 929.01 |
1658966400000 | 950.04 |
1659052800000 | 979.97 |
1659312000000 | 978.41 |
1659398400000 | 961.72 |
1659484800000 | 966.06 |
1659571200000 | 986.53 |
1659657600000 | 968.63 |
1659916800000 | 984.77 |
1660003200000 | 970.27 |
1660089600000 | 1001.59 |
1660176000000 | 1010.06 |
1660262400000 | 996.93 |
1660521600000 | 1001.4 |
1660608000000 | 998.63 |
1660694400000 | 979.87 |
1660780800000 | 980.58 |
1660867200000 | 962.66 |
1661126400000 | 936.94 |
1661212800000 | 932.23 |
1661299200000 | 928.07 |
1661385600000 | 934.19 |
1661472000000 | 921.49 |
1661731200000 | 911.87 |
1661817600000 | 913.68 |
1661904000000 | 911.18 |
1661990400000 | 882.71 |
1662076800000 | 921.19 |
1662336000000 | 894.2 |
1662422400000 | 898.57 |
1662508800000 | 907.8 |
1662595200000 | 915.13 |
1662681600000 | 937.05 |
1662940800000 | 971.51 |
1663027200000 | 936.5 |
1663113600000 | 921.02 |
1663200000000 | 918.12 |
1663286400000 | 898.48 |
1663545600000 | 899.33 |
1663632000000 | 875.52 |
1663718400000 | 874.1 |
1663804800000 | 840.56 |
1663891200000 | 813.46 |
1664150400000 | 807.63 |
1664236800000 | 807.37 |
1664323200000 | 813.57 |
1664409600000 | 801.45 |
1664496000000 | 823.34 |
1664755200000 | 831.14 |
1664841600000 | 873.82 |
1664928000000 | 850.14 |
1665014400000 | 838.03 |
1665100800000 | 814.84 |
1665360000000 | 815.07 |
1665446400000 | 812.38 |
1665532800000 | 805.91 |
1665619200000 | 813.78 |
1665705600000 | 823.53 |
1665964800000 | 846.3 |
1666051200000 | 865.47 |
1666137600000 | 845.56 |
1666224000000 | 849.73 |
1666310400000 | 830.73 |
1666569600000 | 859.3 |
1666656000000 | 886.64 |
1666742400000 | 911 |
1666828800000 | 904.27 |
1666915200000 | 904.86 |
1667174400000 | 898.25 |
1667260800000 | 899.84 |
1667347200000 | 895.35 |
1667433600000 | 872.02 |
1667520000000 | 906.41 |
1667779200000 | 914.88 |
1667865600000 | 933.25 |
1667952000000 | 932.35 |
1668038400000 | 988.2 |
1668124800000 | 1021.54 |
1668384000000 | 1011.16 |
1668470400000 | 1014.85 |
1668556800000 | 997.05 |
1668643200000 | 979.62 |
1668729600000 | 996.07 |
1668988800000 | 986.17 |
1669075200000 | 994.46 |
1669161600000 | 1012.44 |
1669248000000 | 1019.31 |
1669334400000 | 1019.9 |
1669593600000 | 1004.01 |
1669680000000 | 991.99 |
1669766400000 | 986.7 |
1669852800000 | 1024.69 |
1669939200000 | 1023.57 |
1670198400000 | 1020.91 |
1670284800000 | 1012.52 |
1670371200000 | 1008.05 |
1670457600000 | 1005.98 |
1670544000000 | 1023.01 |
1670803200000 | 1013.24 |
1670889600000 | 1037.49 |
1670976000000 | 1033.8599 |
1671062400000 | 1000.25 |
1671148800000 | 981.84 |
1671408000000 | 981.65 |
1671494400000 | 981.19 |
1671580800000 | 996.11 |
1671667200000 | 984.22 |
1671753600000 | 990.95 |
1672099200000 | 998.69 |
1672185600000 | 993.46 |
1672272000000 | 1005.21 |
1672358400000 | 990.42 |
1672617600000 | 999.78 |
1672704000000 | 1003.65 |
1672790400000 | 1033.78 |
1672876800000 | 1023.37 |
1672963200000 | 1042.97 |
1673222400000 | 1082.44 |
1673308800000 | 1071.74 |
1673395200000 | 1078.69 |
1673481600000 | 1095.08 |
1673568000000 | 1098.64 |
1673827200000 | 1109.1099 |
1673913600000 | 1112.43 |
1674000000000 | 1126.98 |
1674086400000 | 1101.79 |
1674172800000 | 1109.79 |
1674432000000 | 1125.32 |
1674518400000 | 1129.83 |
1674604800000 | 1127.67 |
1674691200000 | 1129.19 |
1674777600000 | 1140.89 |
1675036800000 | 1137.16 |
1675123200000 | 1131.25 |
1675209600000 | 1148.25 |
1675296000000 | 1184.8 |
1675382400000 | 1173.93 |
1675641600000 | 1147.54 |
1675728000000 | 1138.07 |
1675814400000 | 1128.74 |
1675900800000 | 1146 |
1675987200000 | 1125.8 |
1676246400000 | 1147.88 |
1676332800000 | 1146.59 |
1676419200000 | 1161.01 |
1676505600000 | 1157.6 |
1676592000000 | 1165.29 |
1676851200000 | 1167.39 |
1676937600000 | 1158.44 |
1677024000000 | 1153.16 |
1677110400000 | 1145.95 |
1677196800000 | 1133.51 |
1677456000000 | 1151.67 |
1677542400000 | 1145.96 |
1677628800000 | 1149.44 |
1677715200000 | 1158.1099 |
1677801600000 | 1168.32 |
1678060800000 | 1176.91 |
1678147200000 | 1156.21 |
1678233600000 | 1156.08 |
1678320000000 | 1156.38 |
1678406400000 | 1154.4 |
1678665600000 | 1130.47 |
1678752000000 | 1151.22 |
1678838400000 | 1094.46 |
1678924800000 | 1123.91 |
1679011200000 | 1109.54 |
1679270400000 | 1130.6 |
1679356800000 | 1155.44 |
1679443200000 | 1150.1099 |
1679529600000 | 1147.27 |
1679616000000 | 1099.08 |
1679875200000 | 1114.91 |
1679961600000 | 1123.27 |
1680048000000 | 1139.67 |
1680134400000 | 1160.33 |
1680220800000 | 1164.53 |
1680480000000 | 1156.43 |
1680566400000 | 1158.32 |
1680652800000 | 1122.33 |
1680739200000 | 1122 |
1681171200000 | 1138.45 |
1681257600000 | 1149.33 |
1681344000000 | 1165.03 |
1681430400000 | 1170.26 |
1681689600000 | 1168.49 |
1681776000000 | 1183.28 |
1681862400000 | 1187.06 |
1681948800000 | 1187.02 |
1682035200000 | 1184.33 |
1682294400000 | 1195.5 |
1682380800000 | 1180.9 |
1682467200000 | 1180.74 |
1682553600000 | 1179.56 |
1682640000000 | 1199.71 |
1682899200000 | 1192.96 |
1682985600000 | 1172.8599 |
1683072000000 | 1188.3699 |
1683158400000 | 1181.98 |
1683244800000 | 1196.47 |
1683504000000 | 1202.1 |
1683590400000 | 1196.7 |
1683676800000 | 1194.01 |
1683763200000 | 1190.05 |
1683849600000 | 1189.08 |
1684108800000 | 1193.29 |
1684195200000 | 1185.69 |
1684281600000 | 1182.79 |
1684368000000 | 1179.52 |
1684454400000 | 1198.43 |
1684713600000 | 1197.27 |
1684800000000 | 1179.15 |
1684886400000 | 1156.1 |
1684972800000 | 1148.23 |
1685059200000 | 1155.22 |
1685318400000 | 1155.29 |
1685404800000 | 1148.14 |
1685491200000 | 1127.21 |
1685577600000 | 1143.23 |
1685664000000 | 1165.59 |
1685923200000 | 1160.59 |
1686009600000 | 1160.6199 |
1686096000000 | 1169.01 |
1686182400000 | 1177.35 |
1686268800000 | 1165.77 |
1686528000000 | 1176.51 |
1686614400000 | 1190.39 |
1686700800000 | 1207.05 |
1686787200000 | 1204.67 |
1686873600000 | 1212.93 |
1687132800000 | 1182.85 |
1687219200000 | 1172.03 |
1687305600000 | 1173.7 |
1687392000000 | 1168.31 |
1687478400000 | 1159.57 |
1687737600000 | 1162.7 |
1687824000000 | 1173.51 |
1687910400000 | 1182.63 |
1687996800000 | 1181.57 |
1688083200000 | 1200.26 |
1688342400000 | 1196.93 |
1688428800000 | 1192.9 |
1688515200000 | 1178.71 |
1688601600000 | 1142.51 |
1688688000000 | 1155.3599 |
1688947200000 | 1162.8599 |
1689033600000 | 1192.8699 |
1689120000000 | 1227.58 |
1689206400000 | 1233.08 |
1689292800000 | 1243.44 |
1689552000000 | 1236 |
1689638400000 | 1247.56 |
1689724800000 | 1248.25 |
1689811200000 | 1249.27 |
1689897600000 | 1247.23 |
1690156800000 | 1244.41 |
1690243200000 | 1250.73 |
1690329600000 | 1245.95 |
1690416000000 | 1267.6 |
1690502400000 | 1272.21 |
1690761600000 | 1263.32 |
1690848000000 | 1250.42 |
1690934400000 | 1233.4 |
1691020800000 | 1226.06 |
1691107200000 | 1250.92 |
1691366400000 | 1243.4 |
1691452800000 | 1230.41 |
1691539200000 | 1232.46 |
1691625600000 | 1243 |
1691712000000 | 1225.16 |
1691971200000 | 1219.91 |
1692057600000 | 1214.72 |
1692144000000 | 1209.97 |
1692230400000 | 1186.7 |
1692316800000 | 1175.43 |
1692576000000 | 1169.64 |
1692662400000 | 1178.51 |
1692748800000 | 1177.33 |
1692835200000 | 1168.48 |
1692921600000 | 1162.28 |
1693180800000 | 1182.06 |
1693267200000 | 1191.73 |
1693353600000 | 1200.14 |
1693440000000 | 1195.64 |
1693526400000 | 1185.83 |
1693785600000 | 1179.78 |
1693872000000 | 1159.46 |
1693958400000 | 1157.95 |
1694044800000 | 1158.23 |
1694131200000 | 1154.23 |
1694390400000 | 1160.23 |
1694476800000 | 1147.92 |
1694563200000 | 1141.69 |
1694649600000 | 1154.2 |
1694736000000 | 1163.57 |
1694995200000 | 1154.33 |
1695081600000 | 1155.75 |
1695168000000 | 1175.4 |
1695254400000 | 1149.53 |
1695340800000 | 1137.92 |
1695600000000 | 1126.17 |
1695686400000 | 1121.13 |
1695772800000 | 1118.38 |
1695859200000 | 1131.88 |
1695945600000 | 1137.8599 |
1696204800000 | 1111.42 |
1696291200000 | 1092.05 |
1696377600000 | 1094.76 |
1696464000000 | 1096 |
1696550400000 | 1111.68 |
1696809600000 | 1104.27 |
1696896000000 | 1135.08 |
1696982400000 | 1141.19 |
1697068800000 | 1131.13 |
1697155200000 | 1112.18 |
1697414400000 | 1116.98 |
1697500800000 | 1108.88 |
1697587200000 | 1080.99 |
1697673600000 | 1078.43 |
1697760000000 | 1062.59 |
1698019200000 | 1068.66 |
1698105600000 | 1068.21 |
1698192000000 | 1060.99 |
1698278400000 | 1055.25 |
1698364800000 | 1067.17 |
1698624000000 | 1075.96 |
1698710400000 | 1082.8 |
1698796800000 | 1083.04 |
1698883200000 | 1116.54 |
1698969600000 | 1142.63 |
1699228800000 | 1131.59 |
1699315200000 | 1122.93 |
1699401600000 | 1129.49 |
1699488000000 | 1143.56 |
1699574400000 | 1133.17 |
1699833600000 | 1141.09 |
1699920000000 | 1187.3599 |
1700006400000 | 1202.93 |
1700092800000 | 1194.46 |
1700179200000 | 1209.1099 |
1700438400000 | 1211.48 |
1700524800000 | 1214.73 |
1700611200000 | 1214.6099 |
1700697600000 | 1218.58 |
1700784000000 | 1227.42 |
1701043200000 | 1223.94 |
1701129600000 | 1231.56 |
1701216000000 | 1247.53 |
1701302400000 | 1247.1 |
1701388800000 | 1248.52 |
1701648000000 | 1240.03 |
1701734400000 | 1255.1 |
1701820800000 | 1268.27 |
1701907200000 | 1268.14 |
1701993600000 | 1273.3 |
1702252800000 | 1278.51 |
1702339200000 | 1283.6099 |
1702425600000 | 1283.77 |
1702512000000 | 1349.2 |
1702598400000 | 1348.71 |
1702857600000 | 1321.8599 |
1702944000000 | 1340.35 |
1703030400000 | 1343.72 |
1703116800000 | 1345.27 |
1703203200000 | 1353.66 |
1703635200000 | 1368 |
1703721600000 | 1365.89 |
1703808000000 | 1361.03 |
1704153600000 | 1349.18 |
1704240000000 | 1306.93 |
1704326400000 | 1324.47 |
1704412800000 | 1318.49 |
1704672000000 | 1325.85 |
1704758400000 | 1321.43 |
1704844800000 | 1314.17 |
1704931200000 | 1301.54 |
1705017600000 | 1323.19 |
1705276800000 | 1314.59 |
1705363200000 | 1297.24 |
1705449600000 | 1272.3 |
1705536000000 | 1280.55 |
1705622400000 | 1277.07 |
1705881600000 | 1287.59 |
1705968000000 | 1272.95 |
1706054400000 | 1295.78 |
1706140800000 | 1294.35 |
1706227200000 | 1307.26 |
1706486400000 | 1297.92 |
1706572800000 | 1309.41 |
1706659200000 | 1310.88 |
1706745600000 | 1297.73 |
1706832000000 | 1294.33 |
1707091200000 | 1282.6 |
1707177600000 | 1292.79 |
1707264000000 | 1297.28 |
1707350400000 | 1293.33 |
1707436800000 | 1289.69 |
1707696000000 | 1305.45 |
1707782400000 | 1279.44 |
1707868800000 | 1289.31 |
1707955200000 | 1307.6099 |
1708041600000 | 1303.8599 |
1708300800000 | 1309.51 |
1708387200000 | 1318.95 |
1708473600000 | 1324.79 |
1708560000000 | 1326.32 |
1708646400000 | 1332.58 |
1708905600000 | 1330.96 |
1708992000000 | 1341.8599 |
1709078400000 | 1341.89 |
1709164800000 | 1346.95 |
1709251200000 | 1343.96 |
1709510400000 | 1346.15 |
1709596800000 | 1342.46 |
1709683200000 | 1351.29 |
1709769600000 | 1375.88 |
1709856000000 | 1384.75 |
1710115200000 | 1376.3699 |
1710201600000 | 1393.18 |
1710288000000 | 1398.68 |
1710374400000 | 1381.1 |
1710460800000 | 1381.51 |
1710720000000 | 1376.27 |
1710806400000 | 1378.58 |
1710892800000 | 1385.06 |
1710979200000 | 1399.3699 |
1711065600000 | 1388.29 |
1711324800000 | 1383.3699 |
1711411200000 | 1392.8699 |
1711497600000 | 1395.3599 |
1711584000000 | 1392.35 |
1712016000000 | 1365.7 |
1712102400000 | 1384.45 |
1712188800000 | 1385.85 |
1712275200000 | 1367.13 |
1712534400000 | 1378.95 |
1712620800000 | 1366.13 |
1712707200000 | 1344.94 |
1712793600000 | 1338.43 |
1712880000000 | 1329.19 |
1713139200000 | 1330.6099 |
1713225600000 | 1315.17 |
1713312000000 | 1315.49 |
1713398400000 | 1320.17 |
1713484800000 | 1314.54 |
1713744000000 | 1315.38 |
1713830400000 | 1333.27 |
1713916800000 | 1328.54 |
1714003200000 | 1314.07 |
1714089600000 | 1339.04 |
1714348800000 | 1342.67 |
1714435200000 | 1326.97 |
1714521600000 | 1325.32 |
1714608000000 | 1331.95 |
1714694400000 | 1364.34 |
1714953600000 | 1375.75 |
1715040000000 | 1390.6099 |
1715126400000 | 1398.88 |
1715212800000 | 1409.66 |
1715299200000 | 1420.6099 |
1715558400000 | 1424.25 |
1715644800000 | 1433.33 |
1715731200000 | 1453.02 |
1715817600000 | 1446.1099 |
1715904000000 | 1436.66 |
1716163200000 | 1438.92 |
1716249600000 | 1435.3599 |
1716336000000 | 1429.15 |
1716422400000 | 1435.52 |
1716508800000 | 1440.38 |
1716768000000 | 1450.77 |
1716854400000 | 1439.94 |
1716940800000 | 1416.65 |
1717027200000 | 1433.83 |
1717113600000 | 1427.84 |
1717372800000 | 1437.51 |
1717459200000 | 1427.32 |
1717545600000 | 1432.01 |
1717632000000 | 1435.18 |
1717718400000 | 1412.4 |
1717977600000 | 1385.3 |
1718064000000 | 1366.57 |
1718150400000 | 1409.6199 |
1718236800000 | 1370.56 |
1718323200000 | 1332.98 |
1718582400000 | 1336.26 |
1718668800000 | 1357.81 |
1718755200000 | 1358.3599 |
1718841600000 | 1368.65 |
1718928000000 | 1341.48 |
1719187200000 | 1355.14 |
1719273600000 | 1342.22 |
1719360000000 | 1335.3599 |
1719446400000 | 1333.88 |
1719532800000 | 1328.32 |
1719792000000 | 1337.41 |
1719878400000 | 1334.9 |
1719964800000 | 1362.79 |
1720051200000 | 1375.15 |
1720137600000 | 1377.52 |
1720396800000 | 1386.07 |
1720483200000 | 1362.25 |
1720569600000 | 1371.64 |
1720656000000 | 1401.02 |
1720742400000 | 1420.59 |
1721001600000 | 1411.39 |
1721088000000 | 1416.51 |
1721174400000 | 1421.82 |
1721260800000 | 1430.32 |
1721347200000 | 1413.75 |
1721606400000 | 1430.63 |
1721692800000 | 1428.21 |
1721779200000 | 1415 |
1721865600000 | 1402.88 |
1721952000000 | 1426.75 |
1722211200000 | 1405.88 |
1722297600000 | 1423.3599 |
1722384000000 | 1424.93 |
1722470400000 | 1399.99 |
1722556800000 | 1365.69 |
1722816000000 | 1349.14 |
1722902400000 | 1336.1099 |
1722988800000 | 1365.33 |
1723075200000 | 1356.33 |
1723161600000 | 1365.18 |
1723420800000 | 1359.77 |
1723507200000 | 1369.06 |
1723593600000 | 1387.4 |
1723680000000 | 1392.03 |
1723766400000 | 1398.03 |
1724025600000 | 1420.78 |
1724112000000 | 1425.75 |
1724198400000 | 1431.02 |
1724284800000 | 1437.44 |
1724371200000 | 1460.54 |
1724630400000 | 1461.27 |
1724716800000 | 1455.8 |
1724803200000 | 1461.4 |
1724889600000 | 1463.97 |
1724976000000 | 1473.45 |
1725235200000 | 1476.31 |
1725321600000 | 1460.47 |
1725408000000 | 1450.47 |
1725494400000 | 1447.08 |
1725580800000 | 1435.59 |
1725840000000 | 1441.05 |
1725926400000 | 1437.8699 |
1726012800000 | 1431.79 |
1726099200000 | 1439.55 |
1726185600000 | 1466 |
1726444800000 | 1472.05 |
1726531200000 | 1494.9 |
1726617600000 | 1489.2 |
1726704000000 | 1518.23 |
1726790400000 | 1499.64 |
1727049600000 | 1499.83 |
1727136000000 | 1506.64 |
1727222400000 | 1515.53 |
1727308800000 | 1531.75 |
1727395200000 | 1529.72 |
1727654400000 | 1499.88 |
1727740800000 | 1484.27 |
1727827200000 | 1478.04 |
1727913600000 | 1446.64 |
1728000000000 | 1449.35 |
1728259200000 | 1451.77 |
1728345600000 | 1449.79 |
1728432000000 | 1459.13 |
1728518400000 | 1446.22 |
1728604800000 | 1449.93 |
1728864000000 | 1450.8 |
1728950400000 | 1450.4 |
1729036800000 | 1449.8 |
1729123200000 | 1451.09 |
1729209600000 | 1456.01 |
1729468800000 | 1440.17 |
1729555200000 | 1426.72 |
1729641600000 | 1411.78 |
1729728000000 | 1411.57 |
1729814400000 | 1408.7 |
1730073600000 | 1435.1199 |
1730160000000 | 1423.68 |
1730246400000 | 1424.26 |
1730332800000 | 1420.59 |
1730419200000 | 1427.06 |
1730678400000 | 1428.45 |
1730764800000 | 1434.22 |
1730851200000 | 1405.5 |
1730937600000 | 1437.47 |
1731024000000 | 1420.6199 |
1731283200000 | 1434.89 |
1731369600000 | 1398.65 |
1731456000000 | 1388.93 |
1731542400000 | 1401.41 |
1731628800000 | 1393.49 |
1731888000000 | 1393.96 |
1731974400000 | 1386.8699 |
1732060800000 | 1379.23 |
1732147200000 | 1379.95 |
1732233600000 | 1378.19 |
1732492800000 | 1390.21 |
1732579200000 | 1372.8 |
1732665600000 | 1374.82 |
1732752000000 | 1385.59 |
1732838400000 | 1392.82 |
STOXX Europe 600 ex UK Construction & Materials | STOXX Europe 600 ex UK | |
---|---|---|
2017 | 26.197263074882 | 27.472071515158 |
2018 | -20.920041971172 | -15.370418988539 |
2019 | 38.275432667236 | 25.44205474032 |
2020 | 6.7051457276729 | 12.238271488917 |
2021 | 24.300790283467 | 15.918758514382 |
2022 | -24.500725232813 | -18.564975690063 |
2023 | 38.10369584292 | 21.955411819104 |
2024 | 2.565289310834 | 2.8592040272639 |
Methodology
A specific region, country or sector is excluded from the relevant main index.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 |
---|---|---|---|---|
Net Return EUR | CH0004377575 | SXOG | SXOG INDEX | .SXOG |
Price EUR | CH0004375785 | SXOF | SXOF INDEX | .SXOF |
Price USD | CH0004376833 | SXOH | SXOH INDEX | .SXOH |
Net Return USD | CH0004379753 | SXOI | SXOI INDEX | .SXOI |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
VINCI | Construction and Materials | France | 15.661% |
Holcim | Construction and Materials | Switzerland | 13.907% |
SAINT GOBAIN | Construction and Materials | France | 11.577% |
SIKA | Construction and Materials | Switzerland | 9.911% |
ASSA ABLOY | Construction and Materials | Sweden | 7.658% |
FERROVIAL | Construction and Materials | Spain | 5.051% |
GEBERIT | Construction and Materials | Switzerland | 5.005% |
HEIDELBERG MATERIALS | Construction and Materials | Germany | 4.301% |
KINGSPAN GRP | Construction and Materials | Ireland | 2.985% |
ACS | Construction and Materials | Spain | 2.260% |
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.