Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Chemicals
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Asia/Pacific 600 Chemicals | 173.7 | 163.4 | 7.1 | 3.8 | 70.1 | 1.4 | 42.9 | 0.9 | 4.1 |
STOXX Asia/Pacific 600 | 7,809.1 | 6,625.0 | 11.0 | 4.3 | 197.5 | 0.7 | 3.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Chemicals | 100.0 |
---|
Country weighting
Japan | 97.7 |
---|---|
Australia | 2.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Asia/Pacific 600 Chemicals | 1.6 | 1.9 | 9.6 | 11.1 | 34.7 | N/A | N/A | 9.8 | 3.6 | 6.2 |
STOXX Asia/Pacific 600 | 4.0 | 13.2 | 18.0 | 16.8 | 31.7 | N/A | N/A | 18.3 | 5.4 | 5.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Asia/Pacific 600 Chemicals | N/A | N/A | 28.2 | 23.5 | 23.2 | N/A | N/A | 0.2 | 0.0 | 0.2 |
STOXX Asia/Pacific 600 | N/A | N/A | 18.5 | 16.1 | 16.4 | N/A | N/A | 0.7 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Asia/Pacific 600 Chemicals | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 10.5 | 13.9 | 14.0 | 12.4 | 11.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Asia/Pacific 600 Chemicals | 1.4 | 1.4 | 1.4 | 1.3 | 1.2 | -2.6 | -0.7 | -0.4 | -0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Chemicals
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 Asia/Pacific 600 Chemicals | 23.3 | 14.9 | 17.1 | 17.1 | 1.3 | 1.9 | 1.0 | 24.5 |
STOXX Asia/Pacific 600 | 16.4 | 15.5 | 15.4 | 15.4 | 1.5 | 2.6 | 1.2 | 12.5 |
Performance and annual returns
STOXX Asia/Pacific 600 Chemicals | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 100.88 |
694396800000 | 100.7 |
694656000000 | 104.52 |
694742400000 | 103.52 |
694828800000 | 100.14 |
694915200000 | 102.16 |
695001600000 | 100.81 |
695260800000 | 98.73 |
695347200000 | 100.29 |
695433600000 | 100.82 |
695520000000 | 100.88 |
695606400000 | 100.5 |
695865600000 | 98.36 |
695952000000 | 98.23 |
696038400000 | 101.4 |
696124800000 | 102.53 |
696211200000 | 100.69 |
696470400000 | 101.01 |
696556800000 | 100.24 |
696643200000 | 101.28 |
696729600000 | 103.51 |
696816000000 | 104.62 |
697075200000 | 105.36 |
697161600000 | 103.24 |
697248000000 | 103.57 |
697334400000 | 103.11 |
697420800000 | 103.12 |
697680000000 | 100.15 |
697766400000 | 100.89 |
697852800000 | 100.39 |
697939200000 | 101.22 |
698025600000 | 99.16 |
698284800000 | 100.75 |
698371200000 | 101.22 |
698457600000 | 99.59 |
698544000000 | 100.72 |
698630400000 | 101.77 |
698889600000 | 100.69 |
698976000000 | 99.89 |
699062400000 | 102.03 |
699148800000 | 101.52 |
699235200000 | 100.87 |
699494400000 | 102 |
699580800000 | 101.29 |
699667200000 | 101.76 |
699753600000 | 100.95 |
699840000000 | 101.31 |
700099200000 | 99.19 |
700185600000 | 98.61 |
700272000000 | 96.85 |
700358400000 | 97.07 |
700444800000 | 95.95 |
700704000000 | 94.68 |
700790400000 | 93.3 |
700876800000 | 91.33 |
700963200000 | 93.85 |
701049600000 | 94.4 |
701308800000 | 95.09 |
701395200000 | 93.6 |
701481600000 | 93.4 |
701568000000 | 93.32 |
701654400000 | 91.97 |
701913600000 | 92.53 |
702000000000 | 91.89 |
702086400000 | 87.5 |
702172800000 | 85.37 |
702259200000 | 84.95 |
702518400000 | 85.39 |
702604800000 | 82.98 |
702691200000 | 79.66 |
702777600000 | 78.23 |
702864000000 | 84.62 |
703123200000 | 83.38 |
703209600000 | 84.19 |
703296000000 | 86.65 |
703382400000 | 85.96 |
703468800000 | 84.69 |
703728000000 | 84.56 |
703814400000 | 84.17 |
703900800000 | 83.87 |
703987200000 | 84.46 |
704073600000 | 84.3 |
704332800000 | 86.16 |
704419200000 | 87.01 |
704505600000 | 86.94 |
704592000000 | 87.18 |
704678400000 | 86.81 |
704937600000 | 87.24 |
705024000000 | 86.57 |
705110400000 | 88.31 |
705196800000 | 91.18 |
705283200000 | 91.51 |
705542400000 | 92.87 |
705628800000 | 93.1 |
705715200000 | 94.78 |
705801600000 | 94.77 |
705888000000 | 92.5 |
706147200000 | 93.15 |
706233600000 | 96.04 |
706320000000 | 96.07 |
706406400000 | 95.08 |
706492800000 | 94.03 |
706752000000 | 95.4 |
706838400000 | 93.43 |
706924800000 | 93.36 |
707011200000 | 94.34 |
707097600000 | 96.44 |
707356800000 | 95.86 |
707443200000 | 96.48 |
707529600000 | 96.03 |
707616000000 | 94.61 |
707702400000 | 93.67 |
707961600000 | 92.07 |
708048000000 | 92.85 |
708134400000 | 93.45 |
708220800000 | 93.35 |
708307200000 | 91.49 |
708566400000 | 88.65 |
708652800000 | 88.48 |
708739200000 | 86.31 |
708825600000 | 84.43 |
708912000000 | 86.83 |
709171200000 | 83.97 |
709257600000 | 84.5 |
709344000000 | 82.78 |
709430400000 | 82.52 |
709516800000 | 81.52 |
709776000000 | 80.11 |
709862400000 | 81.27 |
709948800000 | 83.35 |
710035200000 | 86.33 |
710121600000 | 86.77 |
710380800000 | 86.83 |
710467200000 | 84.4 |
710553600000 | 85.39 |
710640000000 | 86.65 |
710726400000 | 85.17 |
710985600000 | 85.02 |
711072000000 | 84.42 |
711158400000 | 85.17 |
711244800000 | 84.34 |
711331200000 | 81.98 |
711590400000 | 79.18 |
711676800000 | 79.79 |
711763200000 | 77.53 |
711849600000 | 79.11 |
711936000000 | 76.27 |
712195200000 | 75.36 |
712281600000 | 74.14 |
712368000000 | 72.19 |
712454400000 | 74.58 |
712540800000 | 75.94 |
712800000000 | 74.45 |
712886400000 | 73.43 |
712972800000 | 73.85 |
713059200000 | 73.75 |
713145600000 | 71.52 |
713404800000 | 69.66 |
713491200000 | 67.74 |
713577600000 | 67.04 |
713664000000 | 66.8 |
713750400000 | 68.15 |
714009600000 | 68.44 |
714096000000 | 65.88 |
714182400000 | 66.38 |
714268800000 | 69.16 |
714355200000 | 73.75 |
714614400000 | 74.57 |
714700800000 | 73.77 |
714787200000 | 75.35 |
714873600000 | 81.08 |
714960000000 | 84.29 |
715219200000 | 84.56 |
715305600000 | 81.44 |
715392000000 | 81.17 |
715478400000 | 84.46 |
715564800000 | 84.37 |
715824000000 | 83.18 |
715910400000 | 82.19 |
715996800000 | 85.67 |
716083200000 | 85.5 |
716169600000 | 83.69 |
716428800000 | 87.48 |
716515200000 | 87.83 |
716601600000 | 90.04 |
716688000000 | 87.19 |
716774400000 | 90.36 |
717033600000 | 88.44 |
717120000000 | 93 |
717206400000 | 92.52 |
717292800000 | 94.54 |
717379200000 | 93.88 |
717638400000 | 90.66 |
717724800000 | 87.14 |
717811200000 | 85.34 |
717897600000 | 85.22 |
717984000000 | 86.25 |
718243200000 | 84.72 |
718329600000 | 85.83 |
718416000000 | 85.8 |
718502400000 | 87.57 |
718588800000 | 88.24 |
718848000000 | 89.62 |
718934400000 | 88.97 |
719020800000 | 88.65 |
719107200000 | 89.37 |
719193600000 | 90.61 |
719452800000 | 88.4 |
719539200000 | 88.91 |
719625600000 | 88.37 |
719712000000 | 89.46 |
719798400000 | 91.2 |
720057600000 | 90.47 |
720144000000 | 90.04 |
720230400000 | 89.67 |
720316800000 | 88.87 |
720403200000 | 87.48 |
720662400000 | 89.54 |
720748800000 | 89.84 |
720835200000 | 90.56 |
720921600000 | 91.3 |
721008000000 | 89.89 |
721267200000 | 87.57 |
721353600000 | 87.85 |
721440000000 | 87.35 |
721526400000 | 86.54 |
721612800000 | 84.72 |
721872000000 | 84.93 |
721958400000 | 84.95 |
722044800000 | 89.04 |
722131200000 | 88.76 |
722217600000 | 88.95 |
722476800000 | 89.64 |
722563200000 | 90.68 |
722649600000 | 90.36 |
722736000000 | 90.95 |
722822400000 | 91.7 |
723081600000 | 91.66 |
723168000000 | 89.53 |
723254400000 | 89.31 |
723340800000 | 89.09 |
723427200000 | 89.57 |
723686400000 | 88.96 |
723772800000 | 88.84 |
723859200000 | 89.5 |
723945600000 | 91.64 |
724032000000 | 91.36 |
724291200000 | 90.01 |
724377600000 | 90.92 |
724464000000 | 88.95 |
724550400000 | 89.97 |
724636800000 | 91.12 |
724896000000 | 90.6 |
724982400000 | 91.46 |
725068800000 | 91.77 |
725155200000 | 91.94 |
725241600000 | 91.81 |
725500800000 | 89.61 |
725587200000 | 91.28 |
725673600000 | 89.97 |
725760000000 | 89.92 |
725846400000 | 89.92 |
726105600000 | 90.99 |
726192000000 | 90.23 |
726278400000 | 90.06 |
726364800000 | 90.61 |
726451200000 | 89.79 |
726710400000 | 88.28 |
726796800000 | 88.62 |
726883200000 | 86.94 |
726969600000 | 85.93 |
727056000000 | 86.39 |
727315200000 | 85.63 |
727401600000 | 86.1 |
727488000000 | 85.58 |
727574400000 | 86.12 |
727660800000 | 84.63 |
727920000000 | 83.9 |
728006400000 | 84.9 |
728092800000 | 85.94 |
728179200000 | 88.6 |
728265600000 | 89.79 |
728524800000 | 91.14 |
728611200000 | 91.67 |
728697600000 | 92.25 |
728784000000 | 92.27 |
728870400000 | 92.74 |
729129600000 | 93.03 |
729216000000 | 93.68 |
729302400000 | 94.1 |
729388800000 | 94.33 |
729475200000 | 93.74 |
729734400000 | 95.05 |
729820800000 | 93.23 |
729907200000 | 93.58 |
729993600000 | 94.25 |
730080000000 | 95.25 |
730339200000 | 95.56 |
730425600000 | 94.42 |
730512000000 | 93.38 |
730598400000 | 95.08 |
730684800000 | 95.4 |
730944000000 | 94.35 |
731030400000 | 93.86 |
731116800000 | 94.67 |
731203200000 | 93.1 |
731289600000 | 94.58 |
731548800000 | 100.44 |
731635200000 | 100.1 |
731721600000 | 99.48 |
731808000000 | 99.95 |
731894400000 | 100.25 |
732153600000 | 100.35 |
732240000000 | 100.79 |
732326400000 | 101.75 |
732412800000 | 104.6 |
732499200000 | 103.1 |
732758400000 | 104.54 |
732844800000 | 103.37 |
732931200000 | 101.75 |
733017600000 | 102.78 |
733104000000 | 106.54 |
733363200000 | 108.04 |
733449600000 | 107.37 |
733536000000 | 106.7 |
733622400000 | 107.05 |
733708800000 | 111.14 |
733968000000 | 115.81 |
734054400000 | 114.79 |
734140800000 | 117.3 |
734227200000 | 117.3 |
734313600000 | 117.21 |
734572800000 | 116.22 |
734659200000 | 119.25 |
734745600000 | 118.1 |
734832000000 | 120.52 |
734918400000 | 120.36 |
735177600000 | 119.03 |
735264000000 | 119.61 |
735350400000 | 118.84 |
735436800000 | 118.19 |
735523200000 | 116.63 |
735782400000 | 116.01 |
735868800000 | 119.32 |
735955200000 | 119.86 |
736041600000 | 121.15 |
736128000000 | 124.67 |
736387200000 | 124.8 |
736473600000 | 125.1 |
736560000000 | 125.03 |
736646400000 | 123.93 |
736732800000 | 125.44 |
736992000000 | 127.86 |
737078400000 | 128.42 |
737164800000 | 126.65 |
737251200000 | 126.92 |
737337600000 | 126.05 |
737596800000 | 126.02 |
737683200000 | 125.08 |
737769600000 | 127.32 |
737856000000 | 126.56 |
737942400000 | 128.21 |
738201600000 | 128.35 |
738288000000 | 129.87 |
738374400000 | 132.28 |
738460800000 | 132.57 |
738547200000 | 132.9 |
738806400000 | 131.32 |
738892800000 | 131.05 |
738979200000 | 131.35 |
739065600000 | 132.8 |
739152000000 | 134.14 |
739411200000 | 133.36 |
739497600000 | 133.66 |
739584000000 | 134.57 |
739670400000 | 133.93 |
739756800000 | 133.89 |
740016000000 | 134.2 |
740102400000 | 131.79 |
740188800000 | 130.49 |
740275200000 | 128.79 |
740361600000 | 127.25 |
740620800000 | 122.19 |
740707200000 | 125.47 |
740793600000 | 126.95 |
740880000000 | 130.08 |
740966400000 | 133.22 |
741225600000 | 133.53 |
741312000000 | 130.32 |
741398400000 | 131.92 |
741484800000 | 131.61 |
741571200000 | 128.64 |
741830400000 | 127.76 |
741916800000 | 129.26 |
742003200000 | 130.65 |
742089600000 | 129.62 |
742176000000 | 130.4 |
742435200000 | 132.44 |
742521600000 | 134.34 |
742608000000 | 135.98 |
742694400000 | 136.75 |
742780800000 | 136.21 |
743040000000 | 133.86 |
743126400000 | 132.59 |
743212800000 | 131.77 |
743299200000 | 135.76 |
743385600000 | 133.95 |
743644800000 | 135.44 |
743731200000 | 137.34 |
743817600000 | 135.79 |
743904000000 | 141.32 |
743990400000 | 144.85 |
744249600000 | 142.63 |
744336000000 | 141.04 |
744422400000 | 140.63 |
744508800000 | 141.1 |
744595200000 | 138.73 |
744854400000 | 140.35 |
744940800000 | 141.88 |
745027200000 | 145.86 |
745113600000 | 145.54 |
745200000000 | 148.13 |
745459200000 | 147.17 |
745545600000 | 147.21 |
745632000000 | 144.47 |
745718400000 | 138.72 |
745804800000 | 139 |
746064000000 | 140.07 |
746150400000 | 138.56 |
746236800000 | 138.73 |
746323200000 | 139.36 |
746409600000 | 140.75 |
746668800000 | 141.75 |
746755200000 | 141.51 |
746841600000 | 139.28 |
746928000000 | 137.78 |
747014400000 | 137.68 |
747273600000 | 137.09 |
747360000000 | 136.5 |
747446400000 | 134.97 |
747532800000 | 133.18 |
747619200000 | 131.37 |
747878400000 | 132.12 |
747964800000 | 131.36 |
748051200000 | 130.51 |
748137600000 | 131.44 |
748224000000 | 131.44 |
748483200000 | 130.39 |
748569600000 | 130.65 |
748656000000 | 128.54 |
748742400000 | 129.84 |
748828800000 | 129.69 |
749088000000 | 127.7 |
749174400000 | 127.73 |
749260800000 | 126.31 |
749347200000 | 127.3 |
749433600000 | 127.72 |
749692800000 | 126.89 |
749779200000 | 127.83 |
749865600000 | 129.22 |
749952000000 | 129.85 |
750038400000 | 129.05 |
750297600000 | 127.34 |
750384000000 | 126.37 |
750470400000 | 126.64 |
750556800000 | 126.11 |
750643200000 | 126.68 |
750902400000 | 128.14 |
750988800000 | 128.62 |
751075200000 | 128.44 |
751161600000 | 128.72 |
751248000000 | 130.31 |
751507200000 | 130.23 |
751593600000 | 128.43 |
751680000000 | 125.99 |
751766400000 | 123.44 |
751852800000 | 126.09 |
752112000000 | 125.82 |
752198400000 | 126.82 |
752284800000 | 126.01 |
752371200000 | 123.22 |
752457600000 | 121.04 |
752716800000 | 121.67 |
752803200000 | 118.96 |
752889600000 | 119.07 |
752976000000 | 120.37 |
753062400000 | 122.31 |
753321600000 | 119.93 |
753408000000 | 120.94 |
753494400000 | 119.46 |
753580800000 | 120.24 |
753667200000 | 117.31 |
753926400000 | 113.71 |
754012800000 | 113.38 |
754099200000 | 111.59 |
754185600000 | 112.85 |
754272000000 | 109.13 |
754531200000 | 104.64 |
754617600000 | 106.27 |
754704000000 | 112.28 |
754790400000 | 113.74 |
754876800000 | 112.82 |
755136000000 | 107.57 |
755222400000 | 108.85 |
755308800000 | 106.16 |
755395200000 | 109.64 |
755481600000 | 108.95 |
755740800000 | 110.13 |
755827200000 | 109.17 |
755913600000 | 109.19 |
756000000000 | 110.74 |
756086400000 | 112.56 |
756345600000 | 108.51 |
756432000000 | 107.33 |
756518400000 | 108.45 |
756604800000 | 107.68 |
756691200000 | 105.68 |
756950400000 | 103.69 |
757036800000 | 104.96 |
757123200000 | 107 |
757209600000 | 108.31 |
757296000000 | 108.8 |
757555200000 | 108.1 |
757641600000 | 107.97 |
757728000000 | 109.12 |
757814400000 | 110.47 |
757900800000 | 111.05 |
758160000000 | 113.31 |
758246400000 | 114.04 |
758332800000 | 115.75 |
758419200000 | 116.28 |
758505600000 | 119.28 |
758764800000 | 117.33 |
758851200000 | 117.42 |
758937600000 | 118.98 |
759024000000 | 120.18 |
759110400000 | 121.61 |
759369600000 | 115.44 |
759456000000 | 117.14 |
759542400000 | 120.7 |
759628800000 | 119.83 |
759715200000 | 119.51 |
759974400000 | 127.41 |
760060800000 | 130.42 |
760147200000 | 128.83 |
760233600000 | 127.84 |
760320000000 | 128.83 |
760579200000 | 127.63 |
760665600000 | 129.5 |
760752000000 | 128.67 |
760838400000 | 130.2 |
760924800000 | 131.94 |
761184000000 | 132.46 |
761270400000 | 128.64 |
761356800000 | 129.65 |
761443200000 | 128.71 |
761529600000 | 127.62 |
761788800000 | 127.4 |
761875200000 | 127.1 |
761961600000 | 127.86 |
762048000000 | 130.56 |
762134400000 | 130.32 |
762393600000 | 131.85 |
762480000000 | 134.29 |
762566400000 | 131.73 |
762652800000 | 130.88 |
762739200000 | 131.29 |
762998400000 | 130.84 |
763084800000 | 131.42 |
763171200000 | 128.87 |
763257600000 | 128.55 |
763344000000 | 130.13 |
763603200000 | 132.42 |
763689600000 | 135.43 |
763776000000 | 137.39 |
763862400000 | 137.62 |
763948800000 | 137.59 |
764208000000 | 137.29 |
764294400000 | 136.02 |
764380800000 | 134.77 |
764467200000 | 136.04 |
764553600000 | 135.74 |
764812800000 | 136.51 |
764899200000 | 136.11 |
764985600000 | 135.39 |
765072000000 | 132.74 |
765158400000 | 134.19 |
765417600000 | 133.61 |
765504000000 | 137.07 |
765590400000 | 138.9 |
765676800000 | 139.87 |
765763200000 | 139.74 |
766022400000 | 143.13 |
766108800000 | 140.91 |
766195200000 | 142.47 |
766281600000 | 142.85 |
766368000000 | 144.89 |
766627200000 | 145.23 |
766713600000 | 143.83 |
766800000000 | 141.94 |
766886400000 | 140.04 |
766972800000 | 141.19 |
767232000000 | 139.53 |
767318400000 | 139.22 |
767404800000 | 141.41 |
767491200000 | 142.78 |
767577600000 | 141.69 |
767836800000 | 139.87 |
767923200000 | 140.05 |
768009600000 | 140.54 |
768096000000 | 139.93 |
768182400000 | 142.22 |
768441600000 | 140.67 |
768528000000 | 140.59 |
768614400000 | 141.84 |
768700800000 | 142.45 |
768787200000 | 140.82 |
769046400000 | 141.1 |
769132800000 | 140.33 |
769219200000 | 140.79 |
769305600000 | 139.29 |
769392000000 | 139.5 |
769651200000 | 139.8 |
769737600000 | 141.7 |
769824000000 | 140.88 |
769910400000 | 140.02 |
769996800000 | 141.63 |
770256000000 | 144.22 |
770342400000 | 143.82 |
770428800000 | 144.87 |
770515200000 | 144.49 |
770601600000 | 143.73 |
770860800000 | 142.96 |
770947200000 | 145.61 |
771033600000 | 146.03 |
771120000000 | 148.54 |
771206400000 | 150.09 |
771465600000 | 149.41 |
771552000000 | 148.45 |
771638400000 | 147.81 |
771724800000 | 148.04 |
771811200000 | 147.92 |
772070400000 | 146.29 |
772156800000 | 144.36 |
772243200000 | 142.8 |
772329600000 | 145.25 |
772416000000 | 143.79 |
772675200000 | 140.49 |
772761600000 | 142.54 |
772848000000 | 146.09 |
772934400000 | 146.62 |
773020800000 | 146.42 |
773280000000 | 146.2 |
773366400000 | 145.97 |
773452800000 | 145.57 |
773539200000 | 144.01 |
773625600000 | 143.62 |
773884800000 | 140.07 |
773971200000 | 139.72 |
774057600000 | 140.55 |
774144000000 | 142.11 |
774230400000 | 144.36 |
774489600000 | 143.28 |
774576000000 | 144.14 |
774662400000 | 144.42 |
774748800000 | 146.07 |
774835200000 | 145.85 |
775094400000 | 144.02 |
775180800000 | 144.7 |
775267200000 | 142.88 |
775353600000 | 142.11 |
775440000000 | 143.08 |
775699200000 | 143.14 |
775785600000 | 143.56 |
775872000000 | 143.33 |
775958400000 | 146.96 |
776044800000 | 146.22 |
776304000000 | 144.97 |
776390400000 | 145.59 |
776476800000 | 146.77 |
776563200000 | 147.7 |
776649600000 | 146.72 |
776908800000 | 147.46 |
776995200000 | 148.63 |
777081600000 | 149.84 |
777168000000 | 151.11 |
777254400000 | 148.75 |
777513600000 | 147.21 |
777600000000 | 146.76 |
777686400000 | 146.38 |
777772800000 | 145.38 |
777859200000 | 146.9 |
778118400000 | 148.01 |
778204800000 | 148.64 |
778291200000 | 148.68 |
778377600000 | 149.43 |
778464000000 | 148.84 |
778723200000 | 147.59 |
778809600000 | 147.18 |
778896000000 | 143.52 |
778982400000 | 143.56 |
779068800000 | 143.31 |
779328000000 | 143.61 |
779414400000 | 144.17 |
779500800000 | 142.84 |
779587200000 | 143.14 |
779673600000 | 142.58 |
779932800000 | 142.68 |
780019200000 | 146.13 |
780105600000 | 147.04 |
780192000000 | 146.86 |
780278400000 | 147.23 |
780537600000 | 145.64 |
780624000000 | 144.44 |
780710400000 | 145.21 |
780796800000 | 145.61 |
780883200000 | 145.22 |
781142400000 | 144.64 |
781228800000 | 143.24 |
781315200000 | 143.6 |
781401600000 | 142.97 |
781488000000 | 142.43 |
781747200000 | 142.55 |
781833600000 | 143.31 |
781920000000 | 146.4 |
782006400000 | 147.24 |
782092800000 | 148.1 |
782352000000 | 146.7 |
782438400000 | 146.44 |
782524800000 | 146.14 |
782611200000 | 145.8 |
782697600000 | 145.6 |
782956800000 | 144.25 |
783043200000 | 144.11 |
783129600000 | 143.9 |
783216000000 | 144.97 |
783302400000 | 145.53 |
783561600000 | 147.6 |
783648000000 | 147.43 |
783734400000 | 146.63 |
783820800000 | 146.85 |
783907200000 | 146.46 |
784166400000 | 145.87 |
784252800000 | 145.33 |
784339200000 | 144.59 |
784425600000 | 144.14 |
784512000000 | 144.17 |
784771200000 | 144.3 |
784857600000 | 145.47 |
784944000000 | 145.42 |
785030400000 | 146.26 |
785116800000 | 146.5 |
785376000000 | 145.53 |
785462400000 | 144.03 |
785548800000 | 143.74 |
785635200000 | 142.38 |
785721600000 | 142.03 |
785980800000 | 142.88 |
786067200000 | 143.07 |
786153600000 | 145.18 |
786240000000 | 143.56 |
786326400000 | 141.22 |
786585600000 | 141.44 |
786672000000 | 142.13 |
786758400000 | 141.17 |
786844800000 | 140.71 |
786931200000 | 139.7 |
787190400000 | 139.65 |
787276800000 | 138.66 |
787363200000 | 138.55 |
787449600000 | 138.8 |
787536000000 | 138.49 |
787795200000 | 139.02 |
787881600000 | 139.41 |
787968000000 | 139.56 |
788054400000 | 141.9 |
788140800000 | 142.66 |
788400000000 | 143.68 |
788486400000 | 143.58 |
788572800000 | 144.71 |
788659200000 | 143.05 |
788745600000 | 142.96 |
789004800000 | 142.95 |
789091200000 | 141.77 |
789177600000 | 140.95 |
789264000000 | 140.61 |
789350400000 | 140.47 |
789609600000 | 139.43 |
789696000000 | 139.23 |
789782400000 | 139.73 |
789868800000 | 139.31 |
789955200000 | 139.17 |
790214400000 | 139.07 |
790300800000 | 136.38 |
790387200000 | 134.87 |
790473600000 | 133.18 |
790560000000 | 129.75 |
790819200000 | 124.38 |
790905600000 | 124.86 |
790992000000 | 127.38 |
791078400000 | 125.87 |
791164800000 | 125.75 |
791424000000 | 126.89 |
791510400000 | 126.9 |
791596800000 | 127.53 |
791683200000 | 126.98 |
791769600000 | 127.29 |
792028800000 | 128.81 |
792115200000 | 128.16 |
792201600000 | 126.76 |
792288000000 | 125.99 |
792374400000 | 125.91 |
792633600000 | 126.31 |
792720000000 | 124.06 |
792806400000 | 122.89 |
792892800000 | 121.22 |
792979200000 | 122.21 |
793238400000 | 120.5 |
793324800000 | 121.7 |
793411200000 | 121.81 |
793497600000 | 121.31 |
793584000000 | 119.93 |
793843200000 | 116.43 |
793929600000 | 117.13 |
794016000000 | 115.25 |
794102400000 | 118.2 |
794188800000 | 119.62 |
794448000000 | 121.13 |
794534400000 | 122.34 |
794620800000 | 119.65 |
794707200000 | 122.04 |
794793600000 | 121.55 |
795052800000 | 121.76 |
795139200000 | 120.31 |
795225600000 | 122.66 |
795312000000 | 120.54 |
795398400000 | 121.56 |
795657600000 | 119.61 |
795744000000 | 119.94 |
795830400000 | 117.92 |
795916800000 | 117.77 |
796003200000 | 116.96 |
796262400000 | 117.59 |
796348800000 | 121.75 |
796435200000 | 122.9 |
796521600000 | 125.61 |
796608000000 | 127.38 |
796867200000 | 120.83 |
796953600000 | 123.24 |
797040000000 | 124.81 |
797126400000 | 125.32 |
797212800000 | 125.85 |
797472000000 | 130.84 |
797558400000 | 131.04 |
797644800000 | 131.52 |
797731200000 | 131.31 |
797817600000 | 130.77 |
798076800000 | 132.4 |
798163200000 | 133.23 |
798249600000 | 135.28 |
798336000000 | 134.78 |
798422400000 | 136.88 |
798681600000 | 135.65 |
798768000000 | 137.34 |
798854400000 | 133.47 |
798940800000 | 135.91 |
799027200000 | 135.45 |
799286400000 | 137.91 |
799372800000 | 138.85 |
799459200000 | 138.25 |
799545600000 | 137.79 |
799632000000 | 137.9 |
799891200000 | 137.55 |
799977600000 | 136.87 |
800064000000 | 134.96 |
800150400000 | 132.59 |
800236800000 | 131.88 |
800496000000 | 132.07 |
800582400000 | 131.03 |
800668800000 | 130.71 |
800755200000 | 129.49 |
800841600000 | 128.44 |
801100800000 | 123.88 |
801187200000 | 124.68 |
801273600000 | 125.34 |
801360000000 | 124.26 |
801446400000 | 126.21 |
801705600000 | 125.7 |
801792000000 | 126.31 |
801878400000 | 123.58 |
801964800000 | 122.78 |
802051200000 | 124.59 |
802310400000 | 123.31 |
802396800000 | 122.63 |
802483200000 | 122.13 |
802569600000 | 119.25 |
802656000000 | 117.03 |
802915200000 | 114.72 |
803001600000 | 111.64 |
803088000000 | 112.46 |
803174400000 | 114.29 |
803260800000 | 113.86 |
803520000000 | 113.46 |
803606400000 | 112.83 |
803692800000 | 114.22 |
803779200000 | 113.95 |
803865600000 | 115.86 |
804124800000 | 114.81 |
804211200000 | 112.57 |
804297600000 | 110.97 |
804384000000 | 110.17 |
804470400000 | 110.3 |
804729600000 | 110.27 |
804816000000 | 112.59 |
804902400000 | 112.9 |
804988800000 | 115.29 |
805075200000 | 119.82 |
805334400000 | 120.57 |
805420800000 | 122.22 |
805507200000 | 123.5 |
805593600000 | 123.22 |
805680000000 | 121.24 |
805939200000 | 122.06 |
806025600000 | 121.17 |
806112000000 | 119.34 |
806198400000 | 118.66 |
806284800000 | 118.65 |
806544000000 | 119.65 |
806630400000 | 117.56 |
806716800000 | 117.13 |
806803200000 | 117.01 |
806889600000 | 117.06 |
807148800000 | 117.97 |
807235200000 | 114.95 |
807321600000 | 114.03 |
807408000000 | 115.19 |
807494400000 | 113.87 |
807753600000 | 115.3 |
807840000000 | 116.48 |
807926400000 | 116.43 |
808012800000 | 115.86 |
808099200000 | 116.94 |
808358400000 | 118.29 |
808444800000 | 120.14 |
808531200000 | 122.72 |
808617600000 | 122.47 |
808704000000 | 121.68 |
808963200000 | 121.5 |
809049600000 | 122.55 |
809136000000 | 122.62 |
809222400000 | 122.49 |
809308800000 | 122.11 |
809568000000 | 122 |
809654400000 | 122.44 |
809740800000 | 120.5 |
809827200000 | 122.66 |
809913600000 | 122.68 |
810172800000 | 121.41 |
810259200000 | 120.26 |
810345600000 | 119.61 |
810432000000 | 120.15 |
810518400000 | 121.72 |
810777600000 | 123.52 |
810864000000 | 124.11 |
810950400000 | 123.76 |
811036800000 | 124.62 |
811123200000 | 122.75 |
811382400000 | 120.85 |
811468800000 | 120.16 |
811555200000 | 118.95 |
811641600000 | 119.73 |
811728000000 | 116.33 |
811987200000 | 116.28 |
812073600000 | 117.81 |
812160000000 | 119.43 |
812246400000 | 120.08 |
812332800000 | 120.45 |
812592000000 | 117.97 |
812678400000 | 119.57 |
812764800000 | 120.09 |
812851200000 | 122.01 |
812937600000 | 122.28 |
813196800000 | 122.6 |
813283200000 | 122.62 |
813369600000 | 121.79 |
813456000000 | 122.13 |
813542400000 | 120.28 |
813801600000 | 121.67 |
813888000000 | 122.03 |
813974400000 | 121.25 |
814060800000 | 121.28 |
814147200000 | 121.73 |
814406400000 | 122.61 |
814492800000 | 122.03 |
814579200000 | 121.32 |
814665600000 | 119.89 |
814752000000 | 117.22 |
815011200000 | 117.79 |
815097600000 | 119.4 |
815184000000 | 118.63 |
815270400000 | 120.5 |
815356800000 | 120.64 |
815616000000 | 122.3 |
815702400000 | 122.09 |
815788800000 | 122.35 |
815875200000 | 124.01 |
815961600000 | 123.67 |
816220800000 | 122.18 |
816307200000 | 122.99 |
816393600000 | 121.8 |
816480000000 | 121.62 |
816566400000 | 122.37 |
816825600000 | 123.85 |
816912000000 | 124.34 |
816998400000 | 125.72 |
817084800000 | 125.94 |
817171200000 | 125.27 |
817430400000 | 127.17 |
817516800000 | 127.48 |
817603200000 | 126.8 |
817689600000 | 128.28 |
817776000000 | 129.46 |
818035200000 | 128.67 |
818121600000 | 127.95 |
818208000000 | 129.49 |
818294400000 | 131.03 |
818380800000 | 131.12 |
818640000000 | 130.95 |
818726400000 | 130.45 |
818812800000 | 130.92 |
818899200000 | 130.2 |
818985600000 | 128.79 |
819244800000 | 128.14 |
819331200000 | 127.67 |
819417600000 | 128.9 |
819504000000 | 130.71 |
819590400000 | 129.81 |
819849600000 | 130.06 |
819936000000 | 130.79 |
820022400000 | 130.22 |
820108800000 | 129.93 |
820195200000 | 129.73 |
820454400000 | 129.8 |
820540800000 | 128.53 |
820627200000 | 127.92 |
820713600000 | 129.63 |
820800000000 | 128.96 |
821059200000 | 127.74 |
821145600000 | 128.78 |
821232000000 | 128.62 |
821318400000 | 127.82 |
821404800000 | 128.04 |
821664000000 | 128.47 |
821750400000 | 130.43 |
821836800000 | 131.94 |
821923200000 | 131.41 |
822009600000 | 132.92 |
822268800000 | 130.94 |
822355200000 | 130.66 |
822441600000 | 130.22 |
822528000000 | 131.48 |
822614400000 | 134.03 |
822873600000 | 132.68 |
822960000000 | 133.61 |
823046400000 | 134.86 |
823132800000 | 136.81 |
823219200000 | 137.88 |
823478400000 | 136.96 |
823564800000 | 137.4 |
823651200000 | 137.31 |
823737600000 | 136.49 |
823824000000 | 136.23 |
824083200000 | 136.4 |
824169600000 | 135.84 |
824256000000 | 135.98 |
824342400000 | 137.22 |
824428800000 | 135.44 |
824688000000 | 135.64 |
824774400000 | 132.54 |
824860800000 | 132.19 |
824947200000 | 132.34 |
825033600000 | 132.57 |
825292800000 | 133.33 |
825379200000 | 132.04 |
825465600000 | 132.04 |
825552000000 | 133.58 |
825638400000 | 133.34 |
825897600000 | 133.13 |
825984000000 | 132.37 |
826070400000 | 132.31 |
826156800000 | 131.12 |
826243200000 | 132.15 |
826502400000 | 130.77 |
826588800000 | 130.53 |
826675200000 | 128.65 |
826761600000 | 128.53 |
826848000000 | 130.05 |
827107200000 | 130.25 |
827193600000 | 130.32 |
827280000000 | 130.1 |
827366400000 | 131.74 |
827452800000 | 133.11 |
827712000000 | 134.91 |
827798400000 | 135.55 |
827884800000 | 136.69 |
827971200000 | 136.2 |
828057600000 | 135.73 |
828316800000 | 137.11 |
828403200000 | 136.66 |
828489600000 | 136.9 |
828576000000 | 136.5 |
828662400000 | 137.24 |
828921600000 | 136.19 |
829008000000 | 138.3 |
829094400000 | 138.26 |
829180800000 | 139.54 |
829267200000 | 140.02 |
829526400000 | 142.27 |
829612800000 | 142.48 |
829699200000 | 140.81 |
829785600000 | 141.55 |
829872000000 | 141.95 |
830131200000 | 143.64 |
830217600000 | 143.64 |
830304000000 | 143.43 |
830390400000 | 144.59 |
830476800000 | 145.43 |
830736000000 | 146.54 |
830822400000 | 146.44 |
830908800000 | 144.84 |
830995200000 | 144.13 |
831081600000 | 142.79 |
831340800000 | 143.28 |
831427200000 | 141.48 |
831513600000 | 142.08 |
831600000000 | 141.21 |
831686400000 | 140.86 |
831945600000 | 140.18 |
832032000000 | 139.48 |
832118400000 | 141.53 |
832204800000 | 143.52 |
832291200000 | 141.46 |
832550400000 | 140.24 |
832636800000 | 140.96 |
832723200000 | 140.32 |
832809600000 | 137.47 |
832896000000 | 137.01 |
833155200000 | 136.33 |
833241600000 | 137.12 |
833328000000 | 137.25 |
833414400000 | 137.09 |
833500800000 | 136.06 |
833760000000 | 133.4 |
833846400000 | 134.89 |
833932800000 | 134.51 |
834019200000 | 133.47 |
834105600000 | 132.38 |
834364800000 | 133.17 |
834451200000 | 132.75 |
834537600000 | 134.3 |
834624000000 | 134.54 |
834710400000 | 135.03 |
834969600000 | 134.19 |
835056000000 | 135.54 |
835142400000 | 135.29 |
835228800000 | 136.1 |
835315200000 | 135.89 |
835574400000 | 136.58 |
835660800000 | 135.96 |
835747200000 | 134.83 |
835833600000 | 133.34 |
835920000000 | 132.76 |
836179200000 | 131.99 |
836265600000 | 130.92 |
836352000000 | 131.12 |
836438400000 | 130.28 |
836524800000 | 130.37 |
836784000000 | 129.22 |
836870400000 | 129.43 |
836956800000 | 128.79 |
837043200000 | 128.89 |
837129600000 | 127.2 |
837388800000 | 127.61 |
837475200000 | 125.23 |
837561600000 | 125.65 |
837648000000 | 126.81 |
837734400000 | 126.68 |
837993600000 | 123.28 |
838080000000 | 124.83 |
838166400000 | 122.13 |
838252800000 | 123 |
838339200000 | 123.98 |
838598400000 | 123.24 |
838684800000 | 122.74 |
838771200000 | 123.23 |
838857600000 | 124.34 |
838944000000 | 124.93 |
839203200000 | 125.87 |
839289600000 | 125.24 |
839376000000 | 123.01 |
839462400000 | 123.42 |
839548800000 | 121.9 |
839808000000 | 122.74 |
839894400000 | 123.49 |
839980800000 | 123.95 |
840067200000 | 124.36 |
840153600000 | 124.62 |
840412800000 | 125.12 |
840499200000 | 125.1 |
840585600000 | 125.54 |
840672000000 | 126.89 |
840758400000 | 125.5 |
841017600000 | 124.19 |
841104000000 | 123.65 |
841190400000 | 121.2 |
841276800000 | 120.11 |
841363200000 | 118.17 |
841622400000 | 117.94 |
841708800000 | 118.22 |
841795200000 | 118.25 |
841881600000 | 119 |
841968000000 | 118.5 |
842227200000 | 118.83 |
842313600000 | 120.77 |
842400000000 | 119.97 |
842486400000 | 119.49 |
842572800000 | 120.81 |
842832000000 | 120.61 |
842918400000 | 123.25 |
843004800000 | 123.67 |
843091200000 | 123.22 |
843177600000 | 121.14 |
843436800000 | 120.76 |
843523200000 | 120.85 |
843609600000 | 121.16 |
843696000000 | 122.04 |
843782400000 | 123.14 |
844041600000 | 122.1 |
844128000000 | 122.46 |
844214400000 | 122.59 |
844300800000 | 122.17 |
844387200000 | 120.89 |
844646400000 | 121.03 |
844732800000 | 120.16 |
844819200000 | 118.71 |
844905600000 | 119.07 |
844992000000 | 118.92 |
845251200000 | 119.16 |
845337600000 | 121.27 |
845424000000 | 120.86 |
845510400000 | 121.35 |
845596800000 | 121.85 |
845856000000 | 119.81 |
845942400000 | 119.52 |
846028800000 | 117.9 |
846115200000 | 116.6 |
846201600000 | 115.08 |
846460800000 | 114.97 |
846547200000 | 115.57 |
846633600000 | 115 |
846720000000 | 114.62 |
846806400000 | 114.83 |
847065600000 | 114.37 |
847152000000 | 115 |
847238400000 | 116.54 |
847324800000 | 117.31 |
847411200000 | 118.23 |
847670400000 | 117.29 |
847756800000 | 118.34 |
847843200000 | 117.1 |
847929600000 | 118.16 |
848016000000 | 118.04 |
848275200000 | 116.26 |
848361600000 | 115.98 |
848448000000 | 116.28 |
848534400000 | 116.82 |
848620800000 | 117.11 |
848880000000 | 115.69 |
848966400000 | 117.75 |
849052800000 | 116.62 |
849139200000 | 115.27 |
849225600000 | 114.2 |
849484800000 | 113.83 |
849571200000 | 114.36 |
849657600000 | 114.98 |
849744000000 | 116.03 |
849830400000 | 111.6 |
850089600000 | 113.5 |
850176000000 | 114.24 |
850262400000 | 112.81 |
850348800000 | 112.09 |
850435200000 | 110.94 |
850694400000 | 111.74 |
850780800000 | 111.21 |
850867200000 | 110.48 |
850953600000 | 108.12 |
851040000000 | 107.1 |
851299200000 | 107.52 |
851385600000 | 104.24 |
851472000000 | 106.51 |
851558400000 | 105.63 |
851644800000 | 105.08 |
851904000000 | 105.21 |
851990400000 | 104.32 |
852076800000 | 104.53 |
852163200000 | 104.63 |
852249600000 | 105.24 |
852508800000 | 105.9 |
852595200000 | 104.98 |
852681600000 | 103.29 |
852768000000 | 100.5 |
852854400000 | 95.72 |
853113600000 | 100.13 |
853200000000 | 100.96 |
853286400000 | 100.97 |
853372800000 | 102.05 |
853459200000 | 102.64 |
853718400000 | 100.67 |
853804800000 | 100.67 |
853891200000 | 102.92 |
853977600000 | 101.4 |
854064000000 | 99.07 |
854323200000 | 98.22 |
854409600000 | 98.86 |
854496000000 | 99.53 |
854582400000 | 98.01 |
854668800000 | 101.27 |
854928000000 | 100.74 |
855014400000 | 101.11 |
855100800000 | 98.89 |
855187200000 | 98.89 |
855273600000 | 99.3 |
855532800000 | 100.72 |
855619200000 | 101.22 |
855705600000 | 102.34 |
855792000000 | 103.09 |
855878400000 | 104.37 |
856137600000 | 105.26 |
856224000000 | 104.95 |
856310400000 | 106.3 |
856396800000 | 108.38 |
856483200000 | 108.42 |
856742400000 | 108.44 |
856828800000 | 108.96 |
856915200000 | 109.03 |
857001600000 | 109.15 |
857088000000 | 107.74 |
857347200000 | 106.91 |
857433600000 | 107.51 |
857520000000 | 106.52 |
857606400000 | 104.92 |
857692800000 | 104.77 |
857952000000 | 104.38 |
858038400000 | 104.6 |
858124800000 | 103.08 |
858211200000 | 101.83 |
858297600000 | 101.87 |
858556800000 | 102.12 |
858643200000 | 103.92 |
858729600000 | 104.49 |
858816000000 | 104.31 |
858902400000 | 105.58 |
859161600000 | 103.65 |
859248000000 | 104.73 |
859334400000 | 105.52 |
859420800000 | 104.12 |
859507200000 | 104.35 |
859766400000 | 104.87 |
859852800000 | 104.84 |
859939200000 | 105.41 |
860025600000 | 106.46 |
860112000000 | 105.84 |
860371200000 | 104.39 |
860457600000 | 106 |
860544000000 | 104.99 |
860630400000 | 103.79 |
860716800000 | 105.29 |
860976000000 | 104.98 |
861062400000 | 106.19 |
861148800000 | 108.41 |
861235200000 | 109.41 |
861321600000 | 110.24 |
861580800000 | 112.38 |
861667200000 | 112.56 |
861753600000 | 113.9 |
861840000000 | 113.82 |
861926400000 | 113.85 |
862185600000 | 112.87 |
862272000000 | 112.47 |
862358400000 | 115.72 |
862444800000 | 115.92 |
862531200000 | 116.85 |
862790400000 | 117.13 |
862876800000 | 119.97 |
862963200000 | 118.31 |
863049600000 | 117.5 |
863136000000 | 118.71 |
863395200000 | 120.22 |
863481600000 | 119.84 |
863568000000 | 121.19 |
863654400000 | 121.51 |
863740800000 | 120.82 |
864000000000 | 122.73 |
864086400000 | 122.67 |
864172800000 | 120.13 |
864259200000 | 118.34 |
864345600000 | 118.7 |
864604800000 | 118.1 |
864691200000 | 117.53 |
864777600000 | 120.14 |
864864000000 | 120.38 |
864950400000 | 119.37 |
865209600000 | 122.56 |
865296000000 | 123.96 |
865382400000 | 125.12 |
865468800000 | 124.89 |
865555200000 | 126.09 |
865814400000 | 125.57 |
865900800000 | 128.03 |
865987200000 | 127.84 |
866073600000 | 126.08 |
866160000000 | 126.39 |
866419200000 | 129.03 |
866505600000 | 129.19 |
866592000000 | 129.52 |
866678400000 | 127.72 |
866764800000 | 126.05 |
867024000000 | 125.8 |
867110400000 | 125.5 |
867196800000 | 127.51 |
867283200000 | 127.35 |
867369600000 | 126.49 |
867628800000 | 127.84 |
867715200000 | 126.1 |
867801600000 | 126.46 |
867888000000 | 127.27 |
867974400000 | 126.2 |
868233600000 | 127.17 |
868320000000 | 126.86 |
868406400000 | 126.25 |
868492800000 | 125.18 |
868579200000 | 126.69 |
868838400000 | 127.97 |
868924800000 | 126.89 |
869011200000 | 127.01 |
869097600000 | 125.21 |
869184000000 | 124.94 |
869443200000 | 124.2 |
869529600000 | 126.09 |
869616000000 | 125.86 |
869702400000 | 126.39 |
869788800000 | 126.79 |
870048000000 | 127.18 |
870134400000 | 125.42 |
870220800000 | 123.9 |
870307200000 | 124.91 |
870393600000 | 123.23 |
870652800000 | 123.17 |
870739200000 | 122.28 |
870825600000 | 123.89 |
870912000000 | 122.4 |
870998400000 | 124.78 |
871257600000 | 120.94 |
871344000000 | 123.34 |
871430400000 | 123.03 |
871516800000 | 122.65 |
871603200000 | 120.99 |
871862400000 | 120.31 |
871948800000 | 120.17 |
872035200000 | 121.5 |
872121600000 | 122.72 |
872208000000 | 119.37 |
872467200000 | 118.04 |
872553600000 | 118.65 |
872640000000 | 118.02 |
872726400000 | 117.2 |
872812800000 | 115.73 |
873072000000 | 113.8 |
873158400000 | 113.9 |
873244800000 | 116.92 |
873331200000 | 116.39 |
873417600000 | 114.9 |
873676800000 | 114.99 |
873763200000 | 118.73 |
873849600000 | 116.62 |
873936000000 | 112.29 |
874022400000 | 108.99 |
874281600000 | 108.58 |
874368000000 | 107.08 |
874454400000 | 105.61 |
874540800000 | 105.71 |
874627200000 | 105.2 |
874886400000 | 107.4 |
874972800000 | 107.18 |
875059200000 | 109.44 |
875145600000 | 107.38 |
875232000000 | 104.98 |
875491200000 | 105.59 |
875577600000 | 105.86 |
875664000000 | 105.97 |
875750400000 | 102.68 |
875836800000 | 102.79 |
876096000000 | 102.42 |
876182400000 | 100.22 |
876268800000 | 100.61 |
876355200000 | 99.06 |
876441600000 | 100.1 |
876700800000 | 97.22 |
876787200000 | 97.19 |
876873600000 | 98.1 |
876960000000 | 101.71 |
877046400000 | 102.47 |
877305600000 | 100.88 |
877392000000 | 100.17 |
877478400000 | 103.18 |
877564800000 | 99.54 |
877651200000 | 100.4 |
877910400000 | 98.33 |
877996800000 | 96.43 |
878083200000 | 98.16 |
878169600000 | 96.41 |
878256000000 | 98.51 |
878515200000 | 99.45 |
878601600000 | 98 |
878688000000 | 95.9 |
878774400000 | 95.86 |
878860800000 | 90.8 |
879120000000 | 90.05 |
879206400000 | 90.77 |
879292800000 | 88.06 |
879379200000 | 89.61 |
879465600000 | 87.74 |
879724800000 | 94.89 |
879811200000 | 94.69 |
879897600000 | 89.76 |
879984000000 | 90.93 |
880070400000 | 92.86 |
880329600000 | 92.56 |
880416000000 | 87.86 |
880502400000 | 88.83 |
880588800000 | 90.56 |
880675200000 | 89.87 |
880934400000 | 91.18 |
881020800000 | 91.23 |
881107200000 | 89.51 |
881193600000 | 87.49 |
881280000000 | 87.45 |
881539200000 | 84.64 |
881625600000 | 86.21 |
881712000000 | 84.81 |
881798400000 | 81.18 |
881884800000 | 78.61 |
882144000000 | 75.53 |
882230400000 | 75.44 |
882316800000 | 79.53 |
882403200000 | 76.48 |
882489600000 | 71.59 |
882748800000 | 66.9 |
882835200000 | 66.9 |
882921600000 | 69.14 |
883008000000 | 70.83 |
883094400000 | 69.01 |
883353600000 | 68.78 |
883440000000 | 71.24 |
883526400000 | 71.39 |
883612800000 | 71.5 |
883699200000 | 70.62 |
883958400000 | 68.58 |
884044800000 | 67.43 |
884131200000 | 67.95 |
884217600000 | 66.59 |
884304000000 | 65.78 |
884563200000 | 63.27 |
884649600000 | 63.83 |
884736000000 | 66.72 |
884822400000 | 67.47 |
884908800000 | 73.59 |
885168000000 | 76.62 |
885254400000 | 77.58 |
885340800000 | 80.12 |
885427200000 | 80.61 |
885513600000 | 81.45 |
885772800000 | 86.05 |
885859200000 | 87.79 |
885945600000 | 88.33 |
886032000000 | 88.06 |
886118400000 | 85.03 |
886377600000 | 84.92 |
886464000000 | 87.98 |
886550400000 | 88.19 |
886636800000 | 89.17 |
886723200000 | 90.81 |
886982400000 | 94.92 |
887068800000 | 95.58 |
887155200000 | 95.75 |
887241600000 | 93.34 |
887328000000 | 89.43 |
887587200000 | 86.58 |
887673600000 | 87.03 |
887760000000 | 86.41 |
887846400000 | 86.25 |
887932800000 | 85.95 |
888192000000 | 84.3 |
888278400000 | 83.3 |
888364800000 | 84.28 |
888451200000 | 85.82 |
888537600000 | 89.53 |
888796800000 | 92.68 |
888883200000 | 90.86 |
888969600000 | 89.79 |
889056000000 | 87.73 |
889142400000 | 88.76 |
889401600000 | 87.28 |
889488000000 | 88.26 |
889574400000 | 86.39 |
889660800000 | 85.17 |
889747200000 | 87.92 |
890006400000 | 86.09 |
890092800000 | 87.09 |
890179200000 | 85.52 |
890265600000 | 85.43 |
890352000000 | 86.11 |
890611200000 | 85.4 |
890697600000 | 84.95 |
890784000000 | 85.27 |
890870400000 | 86.19 |
890956800000 | 85.02 |
891216000000 | 82.82 |
891302400000 | 82.79 |
891388800000 | 81.26 |
891475200000 | 76.64 |
891561600000 | 75.18 |
891820800000 | 76.67 |
891907200000 | 78.61 |
891993600000 | 81.4 |
892080000000 | 81.62 |
892166400000 | 83.93 |
892425600000 | 83.04 |
892512000000 | 82.76 |
892598400000 | 81.72 |
892684800000 | 78.88 |
892771200000 | 77.65 |
893030400000 | 76.99 |
893116800000 | 77.78 |
893203200000 | 77.67 |
893289600000 | 79.56 |
893376000000 | 79.73 |
893635200000 | 77.61 |
893721600000 | 76.67 |
893808000000 | 76.53 |
893894400000 | 77.46 |
893980800000 | 76.18 |
894240000000 | 76.21 |
894326400000 | 76.43 |
894412800000 | 74.28 |
894499200000 | 74.07 |
894585600000 | 74.56 |
894844800000 | 75.79 |
894931200000 | 74.87 |
895017600000 | 75.22 |
895104000000 | 75.85 |
895190400000 | 74.93 |
895449600000 | 74.8 |
895536000000 | 75.49 |
895622400000 | 76.96 |
895708800000 | 78.54 |
895795200000 | 77.78 |
896054400000 | 76.97 |
896140800000 | 77.12 |
896227200000 | 76.71 |
896313600000 | 76.41 |
896400000000 | 76.71 |
896659200000 | 74.14 |
896745600000 | 76.06 |
896832000000 | 75.09 |
896918400000 | 75.3 |
897004800000 | 74.38 |
897264000000 | 73.26 |
897350400000 | 73.44 |
897436800000 | 72.52 |
897523200000 | 70.83 |
897609600000 | 70 |
897868800000 | 68.53 |
897955200000 | 69.04 |
898041600000 | 72.55 |
898128000000 | 75.83 |
898214400000 | 77.52 |
898473600000 | 76.7 |
898560000000 | 74.62 |
898646400000 | 73.64 |
898732800000 | 73.14 |
898819200000 | 73 |
899078400000 | 73.9 |
899164800000 | 78.19 |
899251200000 | 82.51 |
899337600000 | 81.22 |
899424000000 | 81.47 |
899683200000 | 80.64 |
899769600000 | 81.7 |
899856000000 | 81.97 |
899942400000 | 80.47 |
900028800000 | 77.8 |
900288000000 | 78.24 |
900374400000 | 79.67 |
900460800000 | 79.6 |
900547200000 | 79.6 |
900633600000 | 79.13 |
900892800000 | 79.39 |
900979200000 | 79.33 |
901065600000 | 77.26 |
901152000000 | 76.71 |
901238400000 | 76.62 |
901497600000 | 74.96 |
901584000000 | 75.83 |
901670400000 | 74.89 |
901756800000 | 75 |
901843200000 | 75.35 |
902102400000 | 74.05 |
902188800000 | 73.65 |
902275200000 | 73.7 |
902361600000 | 73.56 |
902448000000 | 72.19 |
902707200000 | 71.6 |
902793600000 | 69.59 |
902880000000 | 70.73 |
902966400000 | 70.95 |
903052800000 | 70.09 |
903312000000 | 68.97 |
903398400000 | 71.06 |
903484800000 | 72.59 |
903571200000 | 72.33 |
903657600000 | 70.92 |
903916800000 | 69.63 |
904003200000 | 69.87 |
904089600000 | 68.59 |
904176000000 | 67.94 |
904262400000 | 64.7 |
904521600000 | 66.99 |
904608000000 | 68.57 |
904694400000 | 68.7 |
904780800000 | 69.73 |
904867200000 | 69.22 |
905126400000 | 73.11 |
905212800000 | 73.93 |
905299200000 | 70.71 |
905385600000 | 69.05 |
905472000000 | 68.67 |
905731200000 | 69.78 |
905817600000 | 68.89 |
905904000000 | 68.87 |
905990400000 | 68.94 |
906076800000 | 68.74 |
906336000000 | 66.54 |
906422400000 | 66.48 |
906508800000 | 66.42 |
906595200000 | 68.19 |
906681600000 | 66.09 |
906940800000 | 67.28 |
907027200000 | 67.21 |
907113600000 | 65.27 |
907200000000 | 63.7 |
907286400000 | 64.32 |
907545600000 | 62.68 |
907632000000 | 64.35 |
907718400000 | 71.66 |
907804800000 | 70.4 |
907891200000 | 71.36 |
908150400000 | 73.6 |
908236800000 | 70.45 |
908323200000 | 69.98 |
908409600000 | 70.34 |
908496000000 | 71.23 |
908755200000 | 75.08 |
908841600000 | 75.37 |
908928000000 | 76.78 |
909014400000 | 76.95 |
909100800000 | 76.33 |
909360000000 | 76.14 |
909446400000 | 75.66 |
909532800000 | 74.83 |
909619200000 | 75.96 |
909705600000 | 75.87 |
909964800000 | 79.2 |
910051200000 | 79.17 |
910137600000 | 80.87 |
910224000000 | 78.76 |
910310400000 | 77.1 |
910569600000 | 75.43 |
910656000000 | 73.89 |
910742400000 | 75.65 |
910828800000 | 75.39 |
910915200000 | 76.24 |
911174400000 | 78.01 |
911260800000 | 78.75 |
911347200000 | 79.28 |
911433600000 | 80.62 |
911520000000 | 82.22 |
911779200000 | 82.4 |
911865600000 | 84.6 |
911952000000 | 83.44 |
912038400000 | 83.75 |
912124800000 | 83.19 |
912384000000 | 81.34 |
912470400000 | 81.22 |
912556800000 | 82.56 |
912643200000 | 81.98 |
912729600000 | 81.99 |
912988800000 | 81.79 |
913075200000 | 82.6 |
913161600000 | 83.67 |
913248000000 | 83.35 |
913334400000 | 82.02 |
913593600000 | 81.92 |
913680000000 | 81.47 |
913766400000 | 82.21 |
913852800000 | 81.93 |
913939200000 | 82.89 |
914198400000 | 84.23 |
914284800000 | 82.08 |
914371200000 | 82.84 |
914457600000 | 81.75 |
914544000000 | 82.51 |
914803200000 | 82.26 |
914889600000 | 83.87 |
914976000000 | 84.78 |
915062400000 | 85.54 |
915148800000 | 86.23 |
915408000000 | 83.51 |
915494400000 | 83.05 |
915580800000 | 85.16 |
915667200000 | 86.21 |
915753600000 | 85.94 |
916012800000 | 87.85 |
916099200000 | 84.26 |
916185600000 | 82.55 |
916272000000 | 83.53 |
916358400000 | 84.15 |
916617600000 | 83.56 |
916704000000 | 84.41 |
916790400000 | 85.45 |
916876800000 | 84.52 |
916963200000 | 83.99 |
917222400000 | 85.33 |
917308800000 | 85.78 |
917395200000 | 84.54 |
917481600000 | 84.96 |
917568000000 | 85.18 |
917827200000 | 85.66 |
917913600000 | 88.05 |
918000000000 | 86.94 |
918086400000 | 87.67 |
918172800000 | 87.02 |
918432000000 | 86.15 |
918518400000 | 86.88 |
918604800000 | 86.92 |
918691200000 | 87.63 |
918777600000 | 88.77 |
919036800000 | 88.43 |
919123200000 | 87.14 |
919209600000 | 86.4 |
919296000000 | 86.65 |
919382400000 | 85.95 |
919641600000 | 87.9 |
919728000000 | 88.92 |
919814400000 | 87.8 |
919900800000 | 89.17 |
919987200000 | 90.14 |
920246400000 | 89.06 |
920332800000 | 87.37 |
920419200000 | 87.9 |
920505600000 | 87.74 |
920592000000 | 90.87 |
920851200000 | 91.19 |
920937600000 | 92.59 |
921024000000 | 93.54 |
921110400000 | 93.17 |
921196800000 | 94.8 |
921456000000 | 97.6 |
921542400000 | 97.53 |
921628800000 | 99.54 |
921715200000 | 97.61 |
921801600000 | 101.81 |
922060800000 | 101.12 |
922147200000 | 100.6 |
922233600000 | 99.06 |
922320000000 | 102.04 |
922406400000 | 103.63 |
922665600000 | 105.32 |
922752000000 | 104.2 |
922838400000 | 105.37 |
922924800000 | 106.99 |
923011200000 | 106.69 |
923270400000 | 106.32 |
923356800000 | 107.03 |
923443200000 | 108.74 |
923529600000 | 110.96 |
923616000000 | 111.38 |
923875200000 | 109.17 |
923961600000 | 111.45 |
924048000000 | 113.98 |
924134400000 | 116.08 |
924220800000 | 117.93 |
924480000000 | 119.02 |
924566400000 | 118.68 |
924652800000 | 116.53 |
924739200000 | 116.06 |
924825600000 | 117.28 |
925084800000 | 117.51 |
925171200000 | 115.99 |
925257600000 | 118.54 |
925344000000 | 118.74 |
925430400000 | 118.43 |
925689600000 | 117.83 |
925776000000 | 116.69 |
925862400000 | 115.72 |
925948800000 | 120.34 |
926035200000 | 120.61 |
926294400000 | 119.53 |
926380800000 | 118.29 |
926467200000 | 119.97 |
926553600000 | 117.19 |
926640000000 | 115.43 |
926899200000 | 112.7 |
926985600000 | 113.59 |
927072000000 | 111.71 |
927158400000 | 110.43 |
927244800000 | 110.85 |
927504000000 | 111.67 |
927590400000 | 112.7 |
927676800000 | 115.26 |
927763200000 | 117.81 |
927849600000 | 114.89 |
928108800000 | 114.66 |
928195200000 | 116.47 |
928281600000 | 117.7 |
928368000000 | 117.61 |
928454400000 | 116.8 |
928713600000 | 120.14 |
928800000000 | 121.04 |
928886400000 | 121.24 |
928972800000 | 124.4 |
929059200000 | 127.19 |
929318400000 | 126.67 |
929404800000 | 128.56 |
929491200000 | 131.01 |
929577600000 | 134.79 |
929664000000 | 132.57 |
929923200000 | 132.36 |
930009600000 | 133.78 |
930096000000 | 130.67 |
930182400000 | 130.41 |
930268800000 | 129.09 |
930528000000 | 130.85 |
930614400000 | 132.38 |
930700800000 | 128.72 |
930787200000 | 131.28 |
930873600000 | 133.86 |
931132800000 | 133.63 |
931219200000 | 132.6 |
931305600000 | 131.65 |
931392000000 | 130.02 |
931478400000 | 131.78 |
931737600000 | 134.94 |
931824000000 | 137.66 |
931910400000 | 138.19 |
931996800000 | 137.38 |
932083200000 | 135.49 |
932342400000 | 136.29 |
932428800000 | 134.33 |
932515200000 | 132.68 |
932601600000 | 130 |
932688000000 | 129.57 |
932947200000 | 127.86 |
933033600000 | 127.94 |
933120000000 | 127.26 |
933206400000 | 128.12 |
933292800000 | 129.47 |
933552000000 | 130.28 |
933638400000 | 130.73 |
933724800000 | 128.95 |
933811200000 | 128.44 |
933897600000 | 126.18 |
934156800000 | 127.6 |
934243200000 | 128.53 |
934329600000 | 128.22 |
934416000000 | 132.39 |
934502400000 | 133.44 |
934761600000 | 136.89 |
934848000000 | 140.01 |
934934400000 | 142.05 |
935020800000 | 140.35 |
935107200000 | 143.01 |
935366400000 | 144.59 |
935452800000 | 146.49 |
935539200000 | 146.29 |
935625600000 | 143.46 |
935712000000 | 142.23 |
935971200000 | 146.09 |
936057600000 | 138.32 |
936144000000 | 147.51 |
936230400000 | 142.93 |
936316800000 | 143.05 |
936576000000 | 144.6 |
936662400000 | 142.04 |
936748800000 | 141.3 |
936835200000 | 147.02 |
936921600000 | 146.62 |
937180800000 | 149.45 |
937267200000 | 149.78 |
937353600000 | 150.55 |
937440000000 | 147.13 |
937526400000 | 144.94 |
937785600000 | 150.61 |
937872000000 | 153.59 |
937958400000 | 150.06 |
938044800000 | 149.8 |
938131200000 | 144.88 |
938390400000 | 142.56 |
938476800000 | 145.21 |
938563200000 | 141.98 |
938649600000 | 145.68 |
938736000000 | 147.48 |
938995200000 | 146.02 |
939081600000 | 147.21 |
939168000000 | 148.11 |
939254400000 | 153.34 |
939340800000 | 154.77 |
939600000000 | 155.45 |
939686400000 | 155.96 |
939772800000 | 151.01 |
939859200000 | 150.19 |
939945600000 | 149.19 |
940204800000 | 146.95 |
940291200000 | 147.22 |
940377600000 | 149.79 |
940464000000 | 151.01 |
940550400000 | 154.48 |
940809600000 | 157.19 |
940896000000 | 156 |
940982400000 | 155.46 |
941068800000 | 154.3 |
941155200000 | 159.32 |
941414400000 | 159.7 |
941500800000 | 156.73 |
941587200000 | 156.05 |
941673600000 | 159.47 |
941760000000 | 155.21 |
942019200000 | 151.79 |
942105600000 | 150.81 |
942192000000 | 149.32 |
942278400000 | 144.93 |
942364800000 | 142.75 |
942624000000 | 137.04 |
942710400000 | 142.6 |
942796800000 | 147.71 |
942883200000 | 151.77 |
942969600000 | 149.97 |
943228800000 | 149.51 |
943315200000 | 150.58 |
943401600000 | 149.25 |
943488000000 | 148.03 |
943574400000 | 153.13 |
943833600000 | 153.93 |
943920000000 | 151.94 |
944006400000 | 153.33 |
944092800000 | 155.5 |
944179200000 | 152.84 |
944438400000 | 149.49 |
944524800000 | 151.43 |
944611200000 | 147.14 |
944697600000 | 150.76 |
944784000000 | 152.94 |
945043200000 | 150.05 |
945129600000 | 151.52 |
945216000000 | 150.67 |
945302400000 | 149.28 |
945388800000 | 148.42 |
945648000000 | 150.05 |
945734400000 | 150.7 |
945820800000 | 152.75 |
945907200000 | 151.08 |
945993600000 | 146.9 |
946252800000 | 147.17 |
946339200000 | 146.06 |
946425600000 | 144.73 |
946512000000 | 143.99 |
946598400000 | 144.68 |
946857600000 | 142.99 |
946944000000 | 138.62 |
947030400000 | 139.29 |
947116800000 | 138.72 |
947203200000 | 142.01 |
947462400000 | 143.18 |
947548800000 | 146.06 |
947635200000 | 144.76 |
947721600000 | 150.86 |
947808000000 | 154.82 |
948067200000 | 160.32 |
948153600000 | 157.25 |
948240000000 | 156.62 |
948326400000 | 157.81 |
948412800000 | 156.51 |
948672000000 | 159.24 |
948758400000 | 157.2 |
948844800000 | 158.5 |
948931200000 | 162.47 |
949017600000 | 163.07 |
949276800000 | 165.44 |
949363200000 | 163.75 |
949449600000 | 163.21 |
949536000000 | 161.63 |
949622400000 | 157.78 |
949881600000 | 157.75 |
949968000000 | 157.75 |
950054400000 | 157.25 |
950140800000 | 155.23 |
950227200000 | 155.23 |
950486400000 | 157.41 |
950572800000 | 152.6 |
950659200000 | 154.88 |
950745600000 | 157.75 |
950832000000 | 154.71 |
951091200000 | 149.45 |
951177600000 | 146.64 |
951264000000 | 146.74 |
951350400000 | 147.93 |
951436800000 | 153.83 |
951696000000 | 152.74 |
951782400000 | 156.15 |
951868800000 | 159.86 |
951955200000 | 157.95 |
952041600000 | 159.56 |
952300800000 | 158.62 |
952387200000 | 161.23 |
952473600000 | 160.98 |
952560000000 | 158.08 |
952646400000 | 165.84 |
952905600000 | 163.33 |
952992000000 | 162.41 |
953078400000 | 160.27 |
953164800000 | 161.82 |
953251200000 | 164.01 |
953510400000 | 164.52 |
953596800000 | 165.22 |
953683200000 | 164 |
953769600000 | 164.76 |
953856000000 | 167.62 |
954115200000 | 172.89 |
954201600000 | 179.55 |
954288000000 | 182.89 |
954374400000 | 176.59 |
954460800000 | 182.02 |
954720000000 | 186.77 |
954806400000 | 184.22 |
954892800000 | 184.35 |
954979200000 | 180.03 |
955065600000 | 181.71 |
955324800000 | 180.91 |
955411200000 | 177.8 |
955497600000 | 183.5 |
955584000000 | 188.99 |
955670400000 | 187.97 |
955929600000 | 179.93 |
956016000000 | 183.6 |
956102400000 | 183.61 |
956188800000 | 182.36 |
956275200000 | 180.23 |
956534400000 | 183.95 |
956620800000 | 189.02 |
956707200000 | 184.95 |
956793600000 | 183.34 |
956880000000 | 182.27 |
957139200000 | 181.88 |
957225600000 | 183.51 |
957312000000 | 185.37 |
957398400000 | 188.02 |
957484800000 | 185.85 |
957744000000 | 186.03 |
957830400000 | 186.96 |
957916800000 | 184.33 |
958003200000 | 181.1 |
958089600000 | 182.65 |
958348800000 | 183.66 |
958435200000 | 185.25 |
958521600000 | 186.86 |
958608000000 | 187.61 |
958694400000 | 188.65 |
958953600000 | 183.88 |
959040000000 | 186.66 |
959126400000 | 183.58 |
959212800000 | 181.53 |
959299200000 | 174.68 |
959558400000 | 177.21 |
959644800000 | 175.91 |
959731200000 | 171.16 |
959817600000 | 174.36 |
959904000000 | 170.94 |
960163200000 | 175.62 |
960249600000 | 176.54 |
960336000000 | 178.89 |
960422400000 | 182.43 |
960508800000 | 180.7 |
960768000000 | 181.26 |
960854400000 | 178.11 |
960940800000 | 175.94 |
961027200000 | 176.19 |
961113600000 | 172.97 |
961372800000 | 174.95 |
961459200000 | 177.77 |
961545600000 | 182.3 |
961632000000 | 181.4 |
961718400000 | 181.37 |
961977600000 | 182.37 |
962064000000 | 185.73 |
962150400000 | 188.35 |
962236800000 | 186.1 |
962323200000 | 185.75 |
962582400000 | 188.05 |
962668800000 | 186.74 |
962755200000 | 187.03 |
962841600000 | 185.76 |
962928000000 | 184.35 |
963187200000 | 187.74 |
963273600000 | 187.8 |
963360000000 | 186.01 |
963446400000 | 183.93 |
963532800000 | 183.72 |
963792000000 | 172.5 |
963878400000 | 187.87 |
963964800000 | 183.44 |
964051200000 | 182.88 |
964137600000 | 179.4 |
964396800000 | 178.01 |
964483200000 | 177.69 |
964569600000 | 175.35 |
964656000000 | 174.05 |
964742400000 | 172.6 |
965001600000 | 171.2 |
965088000000 | 172.53 |
965174400000 | 173.93 |
965260800000 | 171.7 |
965347200000 | 168.74 |
965606400000 | 172.43 |
965692800000 | 171.36 |
965779200000 | 174.2 |
965865600000 | 168.54 |
965952000000 | 174.15 |
966211200000 | 171.77 |
966297600000 | 172.61 |
966384000000 | 172.11 |
966470400000 | 170.76 |
966556800000 | 171.98 |
966816000000 | 170.5 |
966902400000 | 174.52 |
966988800000 | 174.45 |
967075200000 | 176.18 |
967161600000 | 177 |
967420800000 | 176.73 |
967507200000 | 180.42 |
967593600000 | 178.69 |
967680000000 | 175.6 |
967766400000 | 175.49 |
968025600000 | 175.73 |
968112000000 | 174.83 |
968198400000 | 178.56 |
968284800000 | 178.11 |
968371200000 | 178.35 |
968630400000 | 176.37 |
968716800000 | 172.2 |
968803200000 | 175.61 |
968889600000 | 172.31 |
968976000000 | 175.31 |
969235200000 | 174.32 |
969321600000 | 174.02 |
969408000000 | 178.46 |
969494400000 | 173.92 |
969580800000 | 163.36 |
969840000000 | 165.84 |
969926400000 | 167.81 |
970012800000 | 163.47 |
970099200000 | 164.74 |
970185600000 | 167.8 |
970444800000 | 172.13 |
970531200000 | 172.84 |
970617600000 | 173.8 |
970704000000 | 172.7 |
970790400000 | 174.22 |
971049600000 | 174.49 |
971136000000 | 175.29 |
971222400000 | 173.75 |
971308800000 | 173.92 |
971395200000 | 172.34 |
971654400000 | 175.61 |
971740800000 | 172.22 |
971827200000 | 173.38 |
971913600000 | 173.84 |
972000000000 | 172.72 |
972259200000 | 178.37 |
972345600000 | 177.69 |
972432000000 | 180.63 |
972518400000 | 179.66 |
972604800000 | 177.33 |
972864000000 | 173.76 |
972950400000 | 172 |
973036800000 | 171.5 |
973123200000 | 173.01 |
973209600000 | 173.03 |
973468800000 | 177.78 |
973555200000 | 176.96 |
973641600000 | 179.12 |
973728000000 | 176.81 |
973814400000 | 175.31 |
974073600000 | 171.07 |
974160000000 | 169.49 |
974246400000 | 171.64 |
974332800000 | 170.5 |
974419200000 | 172.83 |
974678400000 | 170.52 |
974764800000 | 169.5 |
974851200000 | 167.99 |
974937600000 | 169.02 |
975024000000 | 168.37 |
975283200000 | 168.34 |
975369600000 | 168.04 |
975456000000 | 167.2 |
975542400000 | 167.3 |
975628800000 | 165.41 |
975888000000 | 165.78 |
975974400000 | 166.97 |
976060800000 | 165.29 |
976147200000 | 164.68 |
976233600000 | 164.74 |
976492800000 | 170.16 |
976579200000 | 169.13 |
976665600000 | 168.55 |
976752000000 | 163.66 |
976838400000 | 160.49 |
977097600000 | 158.35 |
977184000000 | 152.39 |
977270400000 | 147.29 |
977356800000 | 143.27 |
977443200000 | 143.88 |
977702400000 | 149.22 |
977788800000 | 147.8 |
977875200000 | 149.53 |
977961600000 | 148.06 |
978048000000 | 145.08 |
978307200000 | 145.22 |
978393600000 | 143.91 |
978480000000 | 148.63 |
978566400000 | 139.33 |
978652800000 | 139.34 |
978912000000 | 141.35 |
978998400000 | 138.18 |
979084800000 | 136.53 |
979171200000 | 130.57 |
979257600000 | 130.41 |
979516800000 | 131.35 |
979603200000 | 132.04 |
979689600000 | 131.28 |
979776000000 | 133.96 |
979862400000 | 137.38 |
980121600000 | 138.45 |
980208000000 | 137.48 |
980294400000 | 137.74 |
980380800000 | 138.07 |
980467200000 | 138.9 |
980726400000 | 141.46 |
980812800000 | 141.73 |
980899200000 | 140.45 |
980985600000 | 142.35 |
981072000000 | 140.89 |
981331200000 | 140.7 |
981417600000 | 139.76 |
981504000000 | 139.34 |
981590400000 | 139.19 |
981676800000 | 137.91 |
981936000000 | 137.04 |
982022400000 | 138.82 |
982108800000 | 139.77 |
982195200000 | 142.81 |
982281600000 | 139.23 |
982540800000 | 137.24 |
982627200000 | 142.95 |
982713600000 | 140.89 |
982800000000 | 140.4 |
982886400000 | 141.25 |
983145600000 | 141.57 |
983232000000 | 141.94 |
983318400000 | 137.94 |
983404800000 | 135.51 |
983491200000 | 128.46 |
983750400000 | 129.3 |
983836800000 | 132.08 |
983923200000 | 132.75 |
984009600000 | 131.74 |
984096000000 | 131.76 |
984355200000 | 128.81 |
984441600000 | 128.2 |
984528000000 | 126.24 |
984614400000 | 131.04 |
984700800000 | 129.27 |
984960000000 | 129.41 |
985046400000 | 128.73 |
985132800000 | 136.85 |
985219200000 | 134.82 |
985305600000 | 139.53 |
985564800000 | 147.41 |
985651200000 | 147.8 |
985737600000 | 147.56 |
985824000000 | 141.18 |
985910400000 | 138.23 |
986169600000 | 137.36 |
986256000000 | 140.37 |
986342400000 | 142.88 |
986428800000 | 147.28 |
986515200000 | 146.96 |
986774400000 | 143.69 |
986860800000 | 145.72 |
986947200000 | 146.89 |
987033600000 | 149.34 |
987120000000 | 149.64 |
987379200000 | 148.28 |
987465600000 | 151.42 |
987552000000 | 155.56 |
987638400000 | 155.56 |
987724800000 | 153.12 |
987984000000 | 155.67 |
988070400000 | 155.9 |
988156800000 | 156.62 |
988243200000 | 155.6 |
988329600000 | 157.61 |
988588800000 | 158.87 |
988675200000 | 165.12 |
988761600000 | 164.64 |
988848000000 | 165.36 |
988934400000 | 164.83 |
989193600000 | 164.8 |
989280000000 | 162.63 |
989366400000 | 158.57 |
989452800000 | 159.7 |
989539200000 | 160.86 |
989798400000 | 157.65 |
989884800000 | 158.27 |
989971200000 | 154.66 |
990057600000 | 156.61 |
990144000000 | 154.48 |
990403200000 | 159.51 |
990489600000 | 161.44 |
990576000000 | 168.04 |
990662400000 | 167.9 |
990748800000 | 163.9 |
991008000000 | 163.26 |
991094400000 | 165.18 |
991180800000 | 162.28 |
991267200000 | 163.18 |
991353600000 | 162.62 |
991612800000 | 163.26 |
991699200000 | 158.22 |
991785600000 | 157.96 |
991872000000 | 159.72 |
991958400000 | 159.77 |
992217600000 | 159.1 |
992304000000 | 152.05 |
992390400000 | 150.9 |
992476800000 | 150.57 |
992563200000 | 148.09 |
992822400000 | 147.22 |
992908800000 | 148.11 |
992995200000 | 147.31 |
993081600000 | 149.45 |
993168000000 | 152.28 |
993427200000 | 150.62 |
993513600000 | 150.64 |
993600000000 | 151.17 |
993686400000 | 151.73 |
993772800000 | 150.89 |
994032000000 | 150.35 |
994118400000 | 150.14 |
994204800000 | 148.32 |
994291200000 | 146.82 |
994377600000 | 142.81 |
994636800000 | 141.89 |
994723200000 | 141.97 |
994809600000 | 138.56 |
994896000000 | 141.21 |
994982400000 | 141.45 |
995241600000 | 141.8 |
995328000000 | 138.55 |
995414400000 | 135.12 |
995500800000 | 136.82 |
995587200000 | 137.14 |
995846400000 | 131.24 |
995932800000 | 132.47 |
996019200000 | 133.21 |
996105600000 | 132.46 |
996192000000 | 131.99 |
996451200000 | 129.72 |
996537600000 | 132.55 |
996624000000 | 133.61 |
996710400000 | 137.83 |
996796800000 | 136.49 |
997056000000 | 137.71 |
997142400000 | 138.72 |
997228800000 | 137.86 |
997315200000 | 133.05 |
997401600000 | 131.4 |
997660800000 | 127.79 |
997747200000 | 130.63 |
997833600000 | 130.88 |
997920000000 | 128.7 |
998006400000 | 126.3 |
998265600000 | 124.7 |
998352000000 | 126.32 |
998438400000 | 125.2 |
998524800000 | 125.09 |
998611200000 | 123.65 |
998870400000 | 123.44 |
998956800000 | 120.8 |
999043200000 | 119.85 |
999129600000 | 118.65 |
999216000000 | 118.07 |
999475200000 | 112.39 |
999561600000 | 114.62 |
999648000000 | 113.08 |
999734400000 | 110.37 |
999820800000 | 108.57 |
1000080000000 | 106.22 |
1000166400000 | 107.25 |
1000252800000 | 99.01 |
1000339200000 | 102.72 |
1000425600000 | 107.73 |
1000684800000 | 99.02 |
1000771200000 | 101.37 |
1000857600000 | 106.05 |
1000944000000 | 103.31 |
1001030400000 | 101.73 |
1001289600000 | 100.69 |
1001376000000 | 102.08 |
1001462400000 | 102.19 |
1001548800000 | 101.03 |
1001635200000 | 104.35 |
1001894400000 | 107.12 |
1001980800000 | 107.97 |
1002067200000 | 107.59 |
1002153600000 | 109.62 |
1002240000000 | 109.43 |
1002499200000 | 109.73 |
1002585600000 | 106.87 |
1002672000000 | 105.65 |
1002758400000 | 109.96 |
1002844800000 | 112.64 |
1003104000000 | 113.03 |
1003190400000 | 113.86 |
1003276800000 | 115.18 |
1003363200000 | 112.91 |
1003449600000 | 113.61 |
1003708800000 | 115.6 |
1003795200000 | 118.41 |
1003881600000 | 117.83 |
1003968000000 | 119.86 |
1004054400000 | 119.9 |
1004313600000 | 115.27 |
1004400000000 | 112.95 |
1004486400000 | 112.61 |
1004572800000 | 112.61 |
1004659200000 | 113.65 |
1004918400000 | 115.89 |
1005004800000 | 119.1 |
1005091200000 | 116.12 |
1005177600000 | 119.71 |
1005264000000 | 117.61 |
1005523200000 | 116.72 |
1005609600000 | 115.43 |
1005696000000 | 115.22 |
1005782400000 | 118.81 |
1005868800000 | 120.14 |
1006128000000 | 121.23 |
1006214400000 | 120.3 |
1006300800000 | 119.11 |
1006387200000 | 120.62 |
1006473600000 | 120.27 |
1006732800000 | 124.78 |
1006819200000 | 124.16 |
1006905600000 | 120.92 |
1006992000000 | 120.83 |
1007078400000 | 119.33 |
1007337600000 | 118.06 |
1007424000000 | 119.63 |
1007510400000 | 122.34 |
1007596800000 | 121.22 |
1007683200000 | 120.45 |
1007942400000 | 118.08 |
1008028800000 | 116.93 |
1008115200000 | 119.58 |
1008201600000 | 117.34 |
1008288000000 | 114.83 |
1008547200000 | 112.15 |
1008633600000 | 111.31 |
1008720000000 | 111.68 |
1008806400000 | 112.07 |
1008892800000 | 111.53 |
1009152000000 | 112.8 |
1009238400000 | 112.16 |
1009324800000 | 111.18 |
1009411200000 | 112.32 |
1009497600000 | 115.18 |
1009756800000 | 114.14 |
1009843200000 | 114.26 |
1009929600000 | 112.09 |
1010016000000 | 113.09 |
1010102400000 | 115 |
1010361600000 | 116.85 |
1010448000000 | 112.56 |
1010534400000 | 112.17 |
1010620800000 | 111.57 |
1010707200000 | 111.23 |
1010966400000 | 111.24 |
1011052800000 | 110.54 |
1011139200000 | 109.83 |
1011225600000 | 108.92 |
1011312000000 | 112.91 |
1011571200000 | 114.27 |
1011657600000 | 110.83 |
1011744000000 | 110.76 |
1011830400000 | 111.45 |
1011916800000 | 114.45 |
1012176000000 | 117.07 |
1012262400000 | 114.6 |
1012348800000 | 114.04 |
1012435200000 | 113.26 |
1012521600000 | 111.98 |
1012780800000 | 110.65 |
1012867200000 | 108.55 |
1012953600000 | 108.95 |
1013040000000 | 109.64 |
1013126400000 | 110.01 |
1013385600000 | 110.52 |
1013472000000 | 113.16 |
1013558400000 | 115.15 |
1013644800000 | 117.81 |
1013731200000 | 117.14 |
1013990400000 | 118.4 |
1014076800000 | 113.4 |
1014163200000 | 113.94 |
1014249600000 | 117.68 |
1014336000000 | 117.21 |
1014595200000 | 117.8 |
1014681600000 | 117.43 |
1014768000000 | 121.31 |
1014854400000 | 122.54 |
1014940800000 | 126.61 |
1015200000000 | 134.6 |
1015286400000 | 131.61 |
1015372800000 | 132.37 |
1015459200000 | 135.14 |
1015545600000 | 135.7 |
1015804800000 | 136.48 |
1015891200000 | 132.69 |
1015977600000 | 129.14 |
1016064000000 | 130.21 |
1016150400000 | 133.52 |
1016409600000 | 133.86 |
1016496000000 | 133.95 |
1016582400000 | 132.71 |
1016668800000 | 132.44 |
1016755200000 | 128.02 |
1017014400000 | 126.64 |
1017100800000 | 127.26 |
1017187200000 | 131.88 |
1017273600000 | 131.79 |
1017360000000 | 129.98 |
1017619200000 | 126.87 |
1017705600000 | 130.04 |
1017792000000 | 133.91 |
1017878400000 | 137.21 |
1017964800000 | 137.9 |
1018224000000 | 138.24 |
1018310400000 | 133.56 |
1018396800000 | 134.37 |
1018483200000 | 130.99 |
1018569600000 | 130.74 |
1018828800000 | 133.07 |
1018915200000 | 135.29 |
1019001600000 | 136.58 |
1019088000000 | 138.25 |
1019174400000 | 137.5 |
1019433600000 | 138.46 |
1019520000000 | 140.54 |
1019606400000 | 141.63 |
1019692800000 | 141.69 |
1019779200000 | 139.73 |
1020038400000 | 139.2 |
1020124800000 | 135.98 |
1020211200000 | 136.44 |
1020297600000 | 137.01 |
1020384000000 | 135.94 |
1020643200000 | 135.76 |
1020729600000 | 132.77 |
1020816000000 | 134.34 |
1020902400000 | 135.57 |
1020988800000 | 135.07 |
1021248000000 | 131.92 |
1021334400000 | 132.13 |
1021420800000 | 135.43 |
1021507200000 | 137.16 |
1021593600000 | 137.77 |
1021852800000 | 138.43 |
1021939200000 | 140.89 |
1022025600000 | 140.99 |
1022112000000 | 140.61 |
1022198400000 | 142.4 |
1022457600000 | 141.61 |
1022544000000 | 139.54 |
1022630400000 | 136.68 |
1022716800000 | 136.54 |
1022803200000 | 136.78 |
1023062400000 | 137.45 |
1023148800000 | 135.46 |
1023235200000 | 136.35 |
1023321600000 | 134.66 |
1023408000000 | 133.17 |
1023667200000 | 132.02 |
1023753600000 | 132.05 |
1023840000000 | 130 |
1023926400000 | 128.35 |
1024012800000 | 128.59 |
1024272000000 | 125.46 |
1024358400000 | 127.3 |
1024444800000 | 122.87 |
1024531200000 | 125.28 |
1024617600000 | 124.49 |
1024876800000 | 124.8 |
1024963200000 | 125.51 |
1025049600000 | 121.95 |
1025136000000 | 123.36 |
1025222400000 | 127.55 |
1025481600000 | 126.17 |
1025568000000 | 125.92 |
1025654400000 | 129 |
1025740800000 | 126.44 |
1025827200000 | 128.17 |
1026086400000 | 127.32 |
1026172800000 | 128.79 |
1026259200000 | 128.69 |
1026345600000 | 125.69 |
1026432000000 | 126.14 |
1026691200000 | 122.6 |
1026777600000 | 120.12 |
1026864000000 | 121.68 |
1026950400000 | 126.71 |
1027036800000 | 122.62 |
1027296000000 | 120.85 |
1027382400000 | 122.76 |
1027468800000 | 119.21 |
1027555200000 | 118.38 |
1027641600000 | 113.51 |
1027900800000 | 112.48 |
1027987200000 | 113.82 |
1028073600000 | 113.77 |
1028160000000 | 111.73 |
1028246400000 | 108.97 |
1028505600000 | 107.64 |
1028592000000 | 105.64 |
1028678400000 | 110.68 |
1028764800000 | 109.64 |
1028851200000 | 112.39 |
1029110400000 | 108.93 |
1029196800000 | 108.12 |
1029283200000 | 109.47 |
1029369600000 | 111.07 |
1029456000000 | 111.22 |
1029715200000 | 108.42 |
1029801600000 | 108.3 |
1029888000000 | 109.99 |
1029974400000 | 113.95 |
1030060800000 | 114.18 |
1030320000000 | 117.74 |
1030406400000 | 115.75 |
1030492800000 | 113.23 |
1030579200000 | 111.58 |
1030665600000 | 112 |
1030924800000 | 109.93 |
1031011200000 | 105.56 |
1031097600000 | 102.54 |
1031184000000 | 103.9 |
1031270400000 | 103.32 |
1031529600000 | 105.78 |
1031616000000 | 107.61 |
1031702400000 | 108.04 |
1031788800000 | 107.85 |
1031875200000 | 106.7 |
1032134400000 | 106.47 |
1032220800000 | 108.16 |
1032307200000 | 106.64 |
1032393600000 | 106.71 |
1032480000000 | 104.21 |
1032739200000 | 104.19 |
1032825600000 | 103.62 |
1032912000000 | 102.17 |
1032998400000 | 104.2 |
1033084800000 | 105.73 |
1033344000000 | 104.38 |
1033430400000 | 101.54 |
1033516800000 | 99.22 |
1033603200000 | 97.27 |
1033689600000 | 97.88 |
1033948800000 | 91.86 |
1034035200000 | 93.18 |
1034121600000 | 90.65 |
1034208000000 | 89.51 |
1034294400000 | 90.83 |
1034553600000 | 90.64 |
1034640000000 | 94.02 |
1034726400000 | 95.7 |
1034812800000 | 96.02 |
1034899200000 | 96.97 |
1035158400000 | 96.92 |
1035244800000 | 92.99 |
1035331200000 | 93.24 |
1035417600000 | 91.81 |
1035504000000 | 94.44 |
1035763200000 | 93.93 |
1035849600000 | 94.44 |
1035936000000 | 95.77 |
1036022400000 | 94.77 |
1036108800000 | 94.31 |
1036368000000 | 94.18 |
1036454400000 | 99.57 |
1036540800000 | 98.85 |
1036627200000 | 98.36 |
1036713600000 | 97.36 |
1036972800000 | 95.98 |
1037059200000 | 94.85 |
1037145600000 | 93.61 |
1037232000000 | 93.1 |
1037318400000 | 94.19 |
1037577600000 | 92.95 |
1037664000000 | 93.77 |
1037750400000 | 94.8 |
1037836800000 | 97.46 |
1037923200000 | 98.92 |
1038182400000 | 102.66 |
1038268800000 | 100.82 |
1038355200000 | 100.26 |
1038441600000 | 103.34 |
1038528000000 | 104.85 |
1038787200000 | 101.71 |
1038873600000 | 102.43 |
1038960000000 | 99.37 |
1039046400000 | 98.68 |
1039132800000 | 98.66 |
1039392000000 | 99.73 |
1039478400000 | 100.28 |
1039564800000 | 100.22 |
1039651200000 | 99.14 |
1039737600000 | 97.56 |
1039996800000 | 96.69 |
1040083200000 | 96.35 |
1040169600000 | 94.62 |
1040256000000 | 95.45 |
1040342400000 | 96.16 |
1040601600000 | 96.17 |
1040688000000 | 97.01 |
1040774400000 | 96.31 |
1040860800000 | 98.99 |
1040947200000 | 99.12 |
1041206400000 | 98.91 |
1041292800000 | 98.69 |
1041379200000 | 98.66 |
1041465600000 | 98.92 |
1041552000000 | 98.6 |
1041811200000 | 99.56 |
1041897600000 | 99.25 |
1041984000000 | 97.92 |
1042070400000 | 98.24 |
1042156800000 | 97.38 |
1042416000000 | 97.99 |
1042502400000 | 100.9 |
1042588800000 | 102.19 |
1042675200000 | 101.74 |
1042761600000 | 101.76 |
1043020800000 | 100.28 |
1043107200000 | 101.17 |
1043193600000 | 99.64 |
1043280000000 | 100.77 |
1043366400000 | 100.44 |
1043625600000 | 98.17 |
1043712000000 | 97.36 |
1043798400000 | 95.64 |
1043884800000 | 95.6 |
1043971200000 | 95.6 |
1044230400000 | 95.9 |
1044316800000 | 96.18 |
1044403200000 | 97.58 |
1044489600000 | 96.33 |
1044576000000 | 96.44 |
1044835200000 | 96.53 |
1044921600000 | 96.59 |
1045008000000 | 97.68 |
1045094400000 | 95.86 |
1045180800000 | 96.97 |
1045440000000 | 99 |
1045526400000 | 99.37 |
1045612800000 | 98.65 |
1045699200000 | 98.07 |
1045785600000 | 96.68 |
1046044800000 | 97.81 |
1046131200000 | 96.66 |
1046217600000 | 96.87 |
1046304000000 | 96.02 |
1046390400000 | 95.23 |
1046649600000 | 95.13 |
1046736000000 | 95.87 |
1046822400000 | 95.38 |
1046908800000 | 94.9 |
1046995200000 | 92.12 |
1047254400000 | 89.84 |
1047340800000 | 88.09 |
1047427200000 | 88.6 |
1047513600000 | 88.92 |
1047600000000 | 90.41 |
1047859200000 | 90.71 |
1047945600000 | 92.56 |
1048032000000 | 93.43 |
1048118400000 | 96.04 |
1048204800000 | 95.81 |
1048464000000 | 97.93 |
1048550400000 | 95.97 |
1048636800000 | 98.28 |
1048723200000 | 97.21 |
1048809600000 | 96 |
1049068800000 | 92.61 |
1049155200000 | 90.36 |
1049241600000 | 93.38 |
1049328000000 | 92.76 |
1049414400000 | 92.15 |
1049673600000 | 94.26 |
1049760000000 | 92.76 |
1049846400000 | 91.46 |
1049932800000 | 90.68 |
1050019200000 | 89.93 |
1050278400000 | 89.15 |
1050364800000 | 89.85 |
1050451200000 | 90.15 |
1050537600000 | 90.47 |
1050624000000 | 90.33 |
1050883200000 | 91.09 |
1050969600000 | 88.72 |
1051056000000 | 88.53 |
1051142400000 | 88.15 |
1051228800000 | 86.64 |
1051488000000 | 86.64 |
1051574400000 | 86.52 |
1051660800000 | 89.71 |
1051747200000 | 89.34 |
1051833600000 | 89.69 |
1052092800000 | 89.63 |
1052179200000 | 90.54 |
1052265600000 | 92.34 |
1052352000000 | 90.57 |
1052438400000 | 92.07 |
1052697600000 | 93.22 |
1052784000000 | 91.98 |
1052870400000 | 93.41 |
1052956800000 | 92.54 |
1053043200000 | 91.75 |
1053302400000 | 88.95 |
1053388800000 | 89.72 |
1053475200000 | 89.19 |
1053561600000 | 89.14 |
1053648000000 | 90.1 |
1053907200000 | 90.36 |
1053993600000 | 89.07 |
1054080000000 | 88.85 |
1054166400000 | 89.5 |
1054252800000 | 89.39 |
1054512000000 | 91.05 |
1054598400000 | 91.04 |
1054684800000 | 91.7 |
1054771200000 | 92.28 |
1054857600000 | 94.32 |
1055116800000 | 95.15 |
1055203200000 | 94.81 |
1055289600000 | 94.5 |
1055376000000 | 94.66 |
1055462400000 | 94.4 |
1055721600000 | 94.16 |
1055808000000 | 95.64 |
1055894400000 | 97.27 |
1055980800000 | 96.4 |
1056067200000 | 98.21 |
1056326400000 | 100.62 |
1056412800000 | 98.5 |
1056499200000 | 98.99 |
1056585600000 | 99.48 |
1056672000000 | 101.2 |
1056931200000 | 99.94 |
1057017600000 | 99.82 |
1057104000000 | 104.2 |
1057190400000 | 104.28 |
1057276800000 | 103.63 |
1057536000000 | 106.55 |
1057622400000 | 106.88 |
1057708800000 | 108.57 |
1057795200000 | 108.84 |
1057881600000 | 106.6 |
1058140800000 | 108.37 |
1058227200000 | 109.21 |
1058313600000 | 107.06 |
1058400000000 | 104.84 |
1058486400000 | 105.25 |
1058745600000 | 104.63 |
1058832000000 | 104.5 |
1058918400000 | 104.38 |
1059004800000 | 105.09 |
1059091200000 | 104.61 |
1059350400000 | 105.82 |
1059436800000 | 105.3 |
1059523200000 | 104.07 |
1059609600000 | 104.91 |
1059696000000 | 104.88 |
1059955200000 | 103.65 |
1060041600000 | 102.77 |
1060128000000 | 102.5 |
1060214400000 | 103.42 |
1060300800000 | 104.47 |
1060560000000 | 106.24 |
1060646400000 | 107.95 |
1060732800000 | 110.08 |
1060819200000 | 112.05 |
1060905600000 | 112.33 |
1061164800000 | 115.92 |
1061251200000 | 118.86 |
1061337600000 | 121.67 |
1061424000000 | 124.15 |
1061510400000 | 123 |
1061769600000 | 122.19 |
1061856000000 | 123.54 |
1061942400000 | 123.07 |
1062028800000 | 123.02 |
1062115200000 | 123.88 |
1062374400000 | 128.82 |
1062460800000 | 129.76 |
1062547200000 | 129.38 |
1062633600000 | 124.7 |
1062720000000 | 123.84 |
1062979200000 | 124.15 |
1063065600000 | 123.94 |
1063152000000 | 122.59 |
1063238400000 | 119.76 |
1063324800000 | 121.12 |
1063584000000 | 121.07 |
1063670400000 | 123.34 |
1063756800000 | 122.53 |
1063843200000 | 125.22 |
1063929600000 | 123.67 |
1064188800000 | 120.81 |
1064275200000 | 121.01 |
1064361600000 | 122.61 |
1064448000000 | 119.33 |
1064534400000 | 119.05 |
1064793600000 | 115.55 |
1064880000000 | 116.23 |
1064966400000 | 117.62 |
1065052800000 | 120.38 |
1065139200000 | 123.27 |
1065398400000 | 121.57 |
1065484800000 | 123.27 |
1065571200000 | 121.49 |
1065657600000 | 123.32 |
1065744000000 | 125.03 |
1066003200000 | 125.76 |
1066089600000 | 126.94 |
1066176000000 | 128.49 |
1066262400000 | 129.01 |
1066348800000 | 130.05 |
1066608000000 | 131.33 |
1066694400000 | 131.52 |
1066780800000 | 129.72 |
1066867200000 | 123.07 |
1066953600000 | 123.84 |
1067212800000 | 126.04 |
1067299200000 | 126.81 |
1067385600000 | 129.21 |
1067472000000 | 130.35 |
1067558400000 | 128.44 |
1067817600000 | 128.72 |
1067904000000 | 133.22 |
1067990400000 | 134.49 |
1068076800000 | 131.62 |
1068163200000 | 132.6 |
1068422400000 | 133.8 |
1068508800000 | 130.96 |
1068595200000 | 128.08 |
1068681600000 | 129.22 |
1068768000000 | 126.6 |
1069027200000 | 120.97 |
1069113600000 | 120.4 |
1069200000000 | 117.09 |
1069286400000 | 117.94 |
1069372800000 | 119.27 |
1069632000000 | 120.04 |
1069718400000 | 120.45 |
1069804800000 | 121.83 |
1069891200000 | 122.24 |
1069977600000 | 120.08 |
1070236800000 | 123.88 |
1070323200000 | 123.7 |
1070409600000 | 123.06 |
1070496000000 | 123.84 |
1070582400000 | 123.52 |
1070841600000 | 120.02 |
1070928000000 | 120.01 |
1071014400000 | 116.41 |
1071100800000 | 117.99 |
1071187200000 | 119.81 |
1071446400000 | 122.46 |
1071532800000 | 121.48 |
1071619200000 | 119.14 |
1071705600000 | 118.48 |
1071792000000 | 121.31 |
1072051200000 | 122.67 |
1072137600000 | 122.85 |
1072224000000 | 122.27 |
1072310400000 | 122.8 |
1072396800000 | 123.32 |
1072656000000 | 124.47 |
1072742400000 | 125.82 |
1072828800000 | 125.02 |
1072915200000 | 125.48 |
1073001600000 | 125.57 |
1073260800000 | 127.92 |
1073347200000 | 126.63 |
1073433600000 | 126.55 |
1073520000000 | 125.99 |
1073606400000 | 124.71 |
1073865600000 | 125.57 |
1073952000000 | 124.6 |
1074038400000 | 126.26 |
1074124800000 | 125.59 |
1074211200000 | 127.27 |
1074470400000 | 128.01 |
1074556800000 | 126.14 |
1074643200000 | 125.61 |
1074729600000 | 125.36 |
1074816000000 | 127.24 |
1075075200000 | 127.04 |
1075161600000 | 126.36 |
1075248000000 | 125.68 |
1075334400000 | 125.18 |
1075420800000 | 126.35 |
1075680000000 | 126.45 |
1075766400000 | 125.37 |
1075852800000 | 123.04 |
1075939200000 | 121.67 |
1076025600000 | 120.95 |
1076284800000 | 121.42 |
1076371200000 | 120.48 |
1076457600000 | 120.65 |
1076544000000 | 118.1 |
1076630400000 | 118 |
1076889600000 | 118.92 |
1076976000000 | 119.93 |
1077062400000 | 118.7 |
1077148800000 | 119.46 |
1077235200000 | 118.4 |
1077494400000 | 120.52 |
1077580800000 | 117.97 |
1077667200000 | 117.34 |
1077753600000 | 118.5 |
1077840000000 | 121.13 |
1078099200000 | 124 |
1078185600000 | 125.62 |
1078272000000 | 126.2 |
1078358400000 | 125.25 |
1078444800000 | 122.33 |
1078704000000 | 121.9 |
1078790400000 | 123.2 |
1078876800000 | 123.7 |
1078963200000 | 121.87 |
1079049600000 | 122.28 |
1079308800000 | 122.79 |
1079395200000 | 123.03 |
1079481600000 | 127.03 |
1079568000000 | 126.8 |
1079654400000 | 125.4 |
1079913600000 | 124.62 |
1080000000000 | 125.87 |
1080086400000 | 128.66 |
1080172800000 | 131.83 |
1080259200000 | 138.13 |
1080518400000 | 137.97 |
1080604800000 | 137.21 |
1080691200000 | 138.37 |
1080777600000 | 136.1 |
1080864000000 | 139.72 |
1081123200000 | 141.81 |
1081209600000 | 141.36 |
1081296000000 | 140.76 |
1081382400000 | 140.23 |
1081468800000 | 137.94 |
1081728000000 | 139.19 |
1081814400000 | 140.77 |
1081900800000 | 137.59 |
1081987200000 | 135.54 |
1082073600000 | 136.02 |
1082332800000 | 135.63 |
1082419200000 | 140.4199 |
1082505600000 | 140.31 |
1082592000000 | 140.3 |
1082678400000 | 143.2 |
1082937600000 | 144.9 |
1083024000000 | 141.68 |
1083110400000 | 141.15 |
1083196800000 | 139.4 |
1083283200000 | 134.63 |
1083542400000 | 134.74 |
1083628800000 | 134.16 |
1083715200000 | 135 |
1083801600000 | 132.28 |
1083888000000 | 130.1699 |
1084147200000 | 123.65 |
1084233600000 | 125.16 |
1084320000000 | 127.56 |
1084406400000 | 124.6 |
1084492800000 | 122.96 |
1084752000000 | 117.69 |
1084838400000 | 120.86 |
1084924800000 | 124.91 |
1085011200000 | 124.32 |
1085097600000 | 125.39 |
1085356800000 | 126.01 |
1085443200000 | 123.9 |
1085529600000 | 126.1 |
1085616000000 | 124.02 |
1085702400000 | 125.49 |
1085961600000 | 125.47 |
1086048000000 | 126.39 |
1086134400000 | 124.46 |
1086220800000 | 121.71 |
1086307200000 | 122.14 |
1086566400000 | 125.47 |
1086652800000 | 126.34 |
1086739200000 | 128.52 |
1086825600000 | 128.4199 |
1086912000000 | 127.44 |
1087171200000 | 125.93 |
1087257600000 | 126.49 |
1087344000000 | 128.4 |
1087430400000 | 128.85 |
1087516800000 | 126.35 |
1087776000000 | 128.35 |
1087862400000 | 127.94 |
1087948800000 | 128.8 |
1088035200000 | 131.22 |
1088121600000 | 130.97 |
1088380800000 | 131.72 |
1088467200000 | 131.4 |
1088553600000 | 131.1399 |
1088640000000 | 132.8 |
1088726400000 | 129.4199 |
1088985600000 | 128.08 |
1089072000000 | 127.62 |
1089158400000 | 126.71 |
1089244800000 | 125.33 |
1089331200000 | 125.12 |
1089590400000 | 126.18 |
1089676800000 | 125.62 |
1089763200000 | 121.91 |
1089849600000 | 121.94 |
1089936000000 | 124.02 |
1090195200000 | 124.71 |
1090281600000 | 122.05 |
1090368000000 | 124.65 |
1090454400000 | 123.01 |
1090540800000 | 122.38 |
1090800000000 | 120.5 |
1090886400000 | 118.62 |
1090972800000 | 120.17 |
1091059200000 | 118.16 |
1091145600000 | 120.06 |
1091404800000 | 121.93 |
1091491200000 | 121.84 |
1091577600000 | 119.53 |
1091664000000 | 120.85 |
1091750400000 | 119.89 |
1092009600000 | 118.31 |
1092096000000 | 117.86 |
1092182400000 | 120.3 |
1092268800000 | 119.23 |
1092355200000 | 116.7 |
1092614400000 | 115.39 |
1092700800000 | 117 |
1092787200000 | 118.42 |
1092873600000 | 121.1 |
1092960000000 | 122.15 |
1093219200000 | 124.1 |
1093305600000 | 125.04 |
1093392000000 | 125.56 |
1093478400000 | 125.66 |
1093564800000 | 126.86 |
1093824000000 | 126.25 |
1093910400000 | 124.08 |
1093996800000 | 125.23 |
1094083200000 | 126.39 |
1094169600000 | 124.75 |
1094428800000 | 126.44 |
1094515200000 | 129.07 |
1094601600000 | 129.8 |
1094688000000 | 126.55 |
1094774400000 | 124.38 |
1095033600000 | 126.02 |
1095120000000 | 127.99 |
1095206400000 | 126.88 |
1095292800000 | 126.99 |
1095379200000 | 126.23 |
1095638400000 | 126.63 |
1095724800000 | 125.76 |
1095811200000 | 125.22 |
1095897600000 | 124.96 |
1095984000000 | 123.86 |
1096243200000 | 123.21 |
1096329600000 | 122.72 |
1096416000000 | 123.21 |
1096502400000 | 124.88 |
1096588800000 | 126.44 |
1096848000000 | 129.84 |
1096934400000 | 129.02 |
1097020800000 | 129.24 |
1097107200000 | 129.21 |
1097193600000 | 129.5 |
1097452800000 | 130.47 |
1097539200000 | 129 |
1097625600000 | 128.35 |
1097712000000 | 125.69 |
1097798400000 | 125.49 |
1098057600000 | 124.68 |
1098144000000 | 125.93 |
1098230400000 | 122.55 |
1098316800000 | 122.76 |
1098403200000 | 123.08 |
1098662400000 | 120.82 |
1098748800000 | 121.58 |
1098835200000 | 122.76 |
1098921600000 | 124.89 |
1099008000000 | 124.67 |
1099267200000 | 124 |
1099353600000 | 126.64 |
1099440000000 | 125.94 |
1099526400000 | 126.04 |
1099612800000 | 127.21 |
1099872000000 | 126.16 |
1099958400000 | 125.59 |
1100044800000 | 124.78 |
1100131200000 | 123.36 |
1100217600000 | 124.5 |
1100476800000 | 126.54 |
1100563200000 | 126.35 |
1100649600000 | 127.28 |
1100736000000 | 127.47 |
1100822400000 | 129.34 |
1101081600000 | 126.96 |
1101168000000 | 126.28 |
1101254400000 | 126.51 |
1101340800000 | 126.31 |
1101427200000 | 125.26 |
1101686400000 | 127.21 |
1101772800000 | 126.86 |
1101859200000 | 125.26 |
1101945600000 | 127.87 |
1102032000000 | 128.38 |
1102291200000 | 126.66 |
1102377600000 | 125.32 |
1102464000000 | 124.64 |
1102550400000 | 122.47 |
1102636800000 | 121.22 |
1102896000000 | 122.44 |
1102982400000 | 123.56 |
1103068800000 | 124.17 |
1103155200000 | 125.35 |
1103241600000 | 126.46 |
1103500800000 | 125.56 |
1103587200000 | 126.01 |
1103673600000 | 127.21 |
1103760000000 | 126.62 |
1103846400000 | 127.52 |
1104105600000 | 127.85 |
1104192000000 | 127.87 |
1104278400000 | 126.32 |
1104364800000 | 128 |
1104451200000 | 129.11 |
1104710400000 | 129.85 |
1104796800000 | 130.07 |
1104883200000 | 130.43 |
1104969600000 | 130.06 |
1105056000000 | 131.31 |
1105315200000 | 131.3 |
1105401600000 | 132.36 |
1105488000000 | 132.47 |
1105574400000 | 132.4199 |
1105660800000 | 133.55 |
1105920000000 | 134.81 |
1106006400000 | 134.76 |
1106092800000 | 134.29 |
1106179200000 | 133.03 |
1106265600000 | 132.5 |
1106524800000 | 133.03 |
1106611200000 | 132.27 |
1106697600000 | 133.9199 |
1106784000000 | 133.96 |
1106870400000 | 133.25 |
1107129600000 | 134.12 |
1107216000000 | 134.25 |
1107302400000 | 134.19 |
1107388800000 | 132.46 |
1107475200000 | 133.93 |
1107734400000 | 135.63 |
1107820800000 | 135.6 |
1107907200000 | 135.23 |
1107993600000 | 134.16 |
1108080000000 | 134.19 |
1108339200000 | 134.66 |
1108425600000 | 135.5 |
1108512000000 | 134.09 |
1108598400000 | 133.12 |
1108684800000 | 133.96 |
1108944000000 | 134.86 |
1109030400000 | 134.48 |
1109116800000 | 132.26 |
1109203200000 | 132.8899 |
1109289600000 | 135.09 |
1109548800000 | 136.77 |
1109635200000 | 137.97 |
1109721600000 | 138.96 |
1109808000000 | 139.3 |
1109894400000 | 138.08 |
1110153600000 | 138.41 |
1110240000000 | 137.65 |
1110326400000 | 138.21 |
1110412800000 | 136.5 |
1110499200000 | 136.35 |
1110758400000 | 135.3 |
1110844800000 | 136.79 |
1110931200000 | 135.81 |
1111017600000 | 134.6399 |
1111104000000 | 136 |
1111363200000 | 136.8899 |
1111449600000 | 136.32 |
1111536000000 | 136.96 |
1111622400000 | 135.96 |
1111708800000 | 136.84 |
1111968000000 | 138.07 |
1112054400000 | 134.51 |
1112140800000 | 132.73 |
1112227200000 | 134.4199 |
1112313600000 | 135.48 |
1112572800000 | 135.71 |
1112659200000 | 136.83 |
1112745600000 | 136.81 |
1112832000000 | 137.3899 |
1112918400000 | 138.16 |
1113177600000 | 136.57 |
1113264000000 | 135.48 |
1113350400000 | 136.3 |
1113436800000 | 135.01 |
1113523200000 | 132.59 |
1113782400000 | 126.87 |
1113868800000 | 129.13 |
1113955200000 | 130.06 |
1114041600000 | 128.38 |
1114128000000 | 131.65 |
1114387200000 | 133.06 |
1114473600000 | 132.38 |
1114560000000 | 132.26 |
1114646400000 | 133.25 |
1114732800000 | 134.47 |
1114992000000 | 135.11 |
1115078400000 | 134.65 |
1115164800000 | 135.11 |
1115251200000 | 135.2 |
1115337600000 | 137.96 |
1115596800000 | 137.38 |
1115683200000 | 136.38 |
1115769600000 | 136.88 |
1115856000000 | 136.8 |
1115942400000 | 135.49 |
1116201600000 | 134.38 |
1116288000000 | 133.28 |
1116374400000 | 133.73 |
1116460800000 | 136.21 |
1116547200000 | 136.07 |
1116806400000 | 137.45 |
1116892800000 | 137.3 |
1116979200000 | 134.07 |
1117065600000 | 134.5 |
1117152000000 | 136.33 |
1117411200000 | 138.23 |
1117497600000 | 139.58 |
1117584000000 | 140.01 |
1117670400000 | 140.3 |
1117756800000 | 140.93 |
1118016000000 | 141.66 |
1118102400000 | 141.98 |
1118188800000 | 142.19 |
1118275200000 | 141.54 |
1118361600000 | 142.41 |
1118620800000 | 141.95 |
1118707200000 | 143.12 |
1118793600000 | 143.12 |
1118880000000 | 144.63 |
1118966400000 | 144.78 |
1119225600000 | 145.98 |
1119312000000 | 146.37 |
1119398400000 | 147.11 |
1119484800000 | 148.93 |
1119571200000 | 147.41 |
1119830400000 | 144.54 |
1119916800000 | 146.49 |
1120003200000 | 146.25 |
1120089600000 | 145.24 |
1120176000000 | 146.07 |
1120435200000 | 147.43 |
1120521600000 | 146.78 |
1120608000000 | 146.44 |
1120694400000 | 145.57 |
1120780800000 | 145.34 |
1121040000000 | 144.84 |
1121126400000 | 144.6399 |
1121212800000 | 144.68 |
1121299200000 | 145.55 |
1121385600000 | 146.43 |
1121644800000 | 146.8899 |
1121731200000 | 146.4 |
1121817600000 | 145.88 |
1121904000000 | 147.46 |
1121990400000 | 146.03 |
1122249600000 | 145.71 |
1122336000000 | 145.08 |
1122422400000 | 146.41 |
1122508800000 | 145.61 |
1122595200000 | 145.08 |
1122854400000 | 145 |
1122940800000 | 146.53 |
1123027200000 | 146.23 |
1123113600000 | 144.12 |
1123200000000 | 141.6399 |
1123459200000 | 142.1699 |
1123545600000 | 143.6 |
1123632000000 | 147.25 |
1123718400000 | 148.29 |
1123804800000 | 148.44 |
1124064000000 | 149.9 |
1124150400000 | 152.34 |
1124236800000 | 152.94 |
1124323200000 | 153.36 |
1124409600000 | 152.25 |
1124668800000 | 155.06 |
1124755200000 | 155.24 |
1124841600000 | 153.52 |
1124928000000 | 153.11 |
1125014400000 | 154.3 |
1125273600000 | 151.46 |
1125360000000 | 153.35 |
1125446400000 | 152.58 |
1125532800000 | 152.48 |
1125619200000 | 152.96 |
1125878400000 | 155.26 |
1125964800000 | 153.65 |
1126051200000 | 152.6 |
1126137600000 | 151.36 |
1126224000000 | 154.4199 |
1126483200000 | 157.81 |
1126569600000 | 157.44 |
1126656000000 | 157.66 |
1126742400000 | 160.1399 |
1126828800000 | 157.76 |
1127088000000 | 158.75 |
1127174400000 | 160.48 |
1127260800000 | 160.75 |
1127347200000 | 161.65 |
1127433600000 | 161.69 |
1127692800000 | 166.37 |
1127779200000 | 165.23 |
1127865600000 | 167.33 |
1127952000000 | 168.82 |
1128038400000 | 165.72 |
1128297600000 | 167.65 |
1128384000000 | 169.85 |
1128470400000 | 168.6 |
1128556800000 | 162 |
1128643200000 | 161.1699 |
1128902400000 | 161.45 |
1128988800000 | 165.24 |
1129075200000 | 163.83 |
1129161600000 | 162.96 |
1129248000000 | 161.22 |
1129507200000 | 160.93 |
1129593600000 | 160.34 |
1129680000000 | 157.7 |
1129766400000 | 158.7 |
1129852800000 | 158.99 |
1130112000000 | 159.41 |
1130198400000 | 161.6399 |
1130284800000 | 162.6699 |
1130371200000 | 162.85 |
1130457600000 | 163.58 |
1130716800000 | 167.74 |
1130803200000 | 168.73 |
1130889600000 | 168.1699 |
1130976000000 | 168.7 |
1131062400000 | 170.05 |
1131321600000 | 169.98 |
1131408000000 | 170.58 |
1131494400000 | 173.44 |
1131580800000 | 173.18 |
1131667200000 | 173.68 |
1131926400000 | 172.51 |
1132012800000 | 172.01 |
1132099200000 | 173.01 |
1132185600000 | 176.22 |
1132272000000 | 178.54 |
1132531200000 | 180.06 |
1132617600000 | 179.55 |
1132704000000 | 179.27 |
1132790400000 | 182.08 |
1132876800000 | 179.73 |
1133136000000 | 180.9199 |
1133222400000 | 181.79 |
1133308800000 | 183.06 |
1133395200000 | 187.13 |
1133481600000 | 189.25 |
1133740800000 | 190.07 |
1133827200000 | 186.81 |
1133913600000 | 187.47 |
1134000000000 | 184.35 |
1134086400000 | 187.1399 |
1134345600000 | 190.59 |
1134432000000 | 190.71 |
1134518400000 | 190.53 |
1134604800000 | 190.99 |
1134691200000 | 191.32 |
1134950400000 | 193.27 |
1135036800000 | 194.31 |
1135123200000 | 197.95 |
1135209600000 | 199.08 |
1135296000000 | 199.48 |
1135555200000 | 199.93 |
1135641600000 | 197.9199 |
1135728000000 | 200.5 |
1135814400000 | 201.48 |
1135900800000 | 200.65 |
1136160000000 | 200.65 |
1136246400000 | 199.94 |
1136332800000 | 202.43 |
1136419200000 | 204.41 |
1136505600000 | 208.26 |
1136764800000 | 210.09 |
1136851200000 | 208.43 |
1136937600000 | 209.51 |
1137024000000 | 213.95 |
1137110400000 | 213.73 |
1137369600000 | 210.61 |
1137456000000 | 204.75 |
1137542400000 | 198.05 |
1137628800000 | 202.38 |
1137715200000 | 203.12 |
1137974400000 | 197.88 |
1138060800000 | 199.3899 |
1138147200000 | 199.7 |
1138233600000 | 204.86 |
1138320000000 | 209.1 |
1138579200000 | 210.88 |
1138665600000 | 212.53 |
1138752000000 | 212.68 |
1138838400000 | 215.39 |
1138924800000 | 214.44 |
1139184000000 | 217.26 |
1139270400000 | 217.83 |
1139356800000 | 209.62 |
1139443200000 | 210.84 |
1139529600000 | 209.01 |
1139788800000 | 203.32 |
1139875200000 | 206.4199 |
1139961600000 | 203.87 |
1140048000000 | 206.43 |
1140134400000 | 199.6699 |
1140393600000 | 192.97 |
1140480000000 | 199.52 |
1140566400000 | 201.06 |
1140652800000 | 208.84 |
1140739200000 | 210.24 |
1140998400000 | 213.64 |
1141084800000 | 212.5 |
1141171200000 | 207.28 |
1141257600000 | 205.19 |
1141344000000 | 200.45 |
1141603200000 | 199.57 |
1141689600000 | 200.09 |
1141776000000 | 197.09 |
1141862400000 | 203.24 |
1141948800000 | 203.41 |
1142208000000 | 206.85 |
1142294400000 | 205.97 |
1142380800000 | 205.81 |
1142467200000 | 202.1399 |
1142553600000 | 205.05 |
1142812800000 | 207.97 |
1142899200000 | 207.95 |
1142985600000 | 208.96 |
1143072000000 | 207.99 |
1143158400000 | 207.15 |
1143417600000 | 210.99 |
1143504000000 | 211.79 |
1143590400000 | 212.09 |
1143676800000 | 212.38 |
1143763200000 | 211.37 |
1144022400000 | 214.68 |
1144108800000 | 213.47 |
1144195200000 | 212.22 |
1144281600000 | 215.86 |
1144368000000 | 217.56 |
1144627200000 | 216.51 |
1144713600000 | 213.87 |
1144800000000 | 212.36 |
1144886400000 | 213.49 |
1144972800000 | 215.08 |
1145232000000 | 209.93 |
1145318400000 | 211.86 |
1145404800000 | 213.2 |
1145491200000 | 216.48 |
1145577600000 | 217 |
1145836800000 | 213.96 |
1145923200000 | 212.75 |
1146009600000 | 215.45 |
1146096000000 | 215.33 |
1146182400000 | 212.09 |
1146441600000 | 215.86 |
1146528000000 | 217.6 |
1146614400000 | 217.52 |
1146700800000 | 216.28 |
1146787200000 | 217.7 |
1147046400000 | 222.26 |
1147132800000 | 219.73 |
1147219200000 | 219.03 |
1147305600000 | 215.52 |
1147392000000 | 210.97 |
1147651200000 | 212.43 |
1147737600000 | 208.97 |
1147824000000 | 212.8 |
1147910400000 | 208.1 |
1147996800000 | 206.45 |
1148256000000 | 200.72 |
1148342400000 | 196.75 |
1148428800000 | 200.63 |
1148515200000 | 198.7 |
1148601600000 | 202.59 |
1148860800000 | 201.85 |
1148947200000 | 199.87 |
1149033600000 | 197.58 |
1149120000000 | 197.2 |
1149206400000 | 198.9 |
1149465600000 | 196.29 |
1149552000000 | 190.44 |
1149638400000 | 184.74 |
1149724800000 | 179.38 |
1149811200000 | 182.4 |
1150070400000 | 183.31 |
1150156800000 | 174.16 |
1150243200000 | 174.46 |
1150329600000 | 177.81 |
1150416000000 | 184.43 |
1150675200000 | 183.05 |
1150761600000 | 181.83 |
1150848000000 | 179.62 |
1150934400000 | 184.81 |
1151020800000 | 187.48 |
1151280000000 | 187.22 |
1151366400000 | 188.34 |
1151452800000 | 183.82 |
1151539200000 | 186.46 |
1151625600000 | 191.11 |
1151884800000 | 189.62 |
1151971200000 | 190.5 |
1152057600000 | 187.94 |
1152144000000 | 184.63 |
1152230400000 | 184.54 |
1152489600000 | 187.25 |
1152576000000 | 185.6 |
1152662400000 | 181.24 |
1152748800000 | 180.46 |
1152835200000 | 176.33 |
1153094400000 | 176.6399 |
1153180800000 | 170.21 |
1153267200000 | 172.59 |
1153353600000 | 176.74 |
1153440000000 | 175.61 |
1153699200000 | 174.16 |
1153785600000 | 177.41 |
1153872000000 | 175.94 |
1153958400000 | 179.46 |
1154044800000 | 182.47 |
1154304000000 | 185.56 |
1154390400000 | 183.2 |
1154476800000 | 184.19 |
1154563200000 | 183.84 |
1154649600000 | 185.3 |
1154908800000 | 180.1399 |
1154995200000 | 183.07 |
1155081600000 | 182.95 |
1155168000000 | 183.65 |
1155254400000 | 181.77 |
1155513600000 | 182.44 |
1155600000000 | 183.61 |
1155686400000 | 186.74 |
1155772800000 | 187.8899 |
1155859200000 | 189.35 |
1156118400000 | 186.1 |
1156204800000 | 188.6399 |
1156291200000 | 189.6699 |
1156377600000 | 188.21 |
1156464000000 | 186.87 |
1156723200000 | 184.07 |
1156809600000 | 186.07 |
1156896000000 | 184.05 |
1156982400000 | 186.9 |
1157068800000 | 186.87 |
1157328000000 | 190 |
1157414400000 | 189.63 |
1157500800000 | 187.5 |
1157587200000 | 184.86 |
1157673600000 | 186.4199 |
1157932800000 | 181.1699 |
1158019200000 | 178.96 |
1158105600000 | 179.52 |
1158192000000 | 182.15 |
1158278400000 | 183.33 |
1158537600000 | 182.23 |
1158624000000 | 182.93 |
1158710400000 | 181.61 |
1158796800000 | 184.6399 |
1158883200000 | 181.48 |
1159142400000 | 181.95 |
1159228800000 | 182.33 |
1159315200000 | 185.63 |
1159401600000 | 185.68 |
1159488000000 | 186.55 |
1159747200000 | 187.7 |
1159833600000 | 185.7 |
1159920000000 | 183.29 |
1160006400000 | 187.49 |
1160092800000 | 184.97 |
1160352000000 | 184.54 |
1160438400000 | 184.81 |
1160524800000 | 181.49 |
1160611200000 | 181.84 |
1160697600000 | 184.86 |
1160956800000 | 188.78 |
1161043200000 | 189.5 |
1161129600000 | 189.77 |
1161216000000 | 188.9 |
1161302400000 | 188.85 |
1161561600000 | 189.95 |
1161648000000 | 190.21 |
1161734400000 | 190.72 |
1161820800000 | 191.55 |
1161907200000 | 190.19 |
1162166400000 | 186.33 |
1162252800000 | 185.4199 |
1162339200000 | 187.3 |
1162425600000 | 187.87 |
1162512000000 | 187.36 |
1162771200000 | 187.65 |
1162857600000 | 187.57 |
1162944000000 | 184.03 |
1163030400000 | 182.08 |
1163116800000 | 181.95 |
1163376000000 | 180.25 |
1163462400000 | 183.76 |
1163548800000 | 182.75 |
1163635200000 | 181.4 |
1163721600000 | 178.25 |
1163980800000 | 172.47 |
1164067200000 | 172.37 |
1164153600000 | 175.81 |
1164240000000 | 176.32 |
1164326400000 | 174.49 |
1164585600000 | 175 |
1164672000000 | 174.91 |
1164758400000 | 177.25 |
1164844800000 | 178.98 |
1164931200000 | 179.15 |
1165190400000 | 180.51 |
1165276800000 | 179.4199 |
1165363200000 | 181.62 |
1165449600000 | 183.18 |
1165536000000 | 182.78 |
1165795200000 | 183.97 |
1165881600000 | 182.7 |
1165968000000 | 183.44 |
1166054400000 | 185.04 |
1166140800000 | 186.44 |
1166400000000 | 187.04 |
1166486400000 | 183.11 |
1166572800000 | 185.22 |
1166659200000 | 185.3899 |
1166745600000 | 183.53 |
1167004800000 | 182.97 |
1167091200000 | 184.6399 |
1167177600000 | 186.26 |
1167264000000 | 185.34 |
1167350400000 | 184.31 |
1167609600000 | 184.31 |
1167696000000 | 183.72 |
1167782400000 | 183.96 |
1167868800000 | 187.11 |
1167955200000 | 186.55 |
1168214400000 | 186.35 |
1168300800000 | 186.6 |
1168387200000 | 183.93 |
1168473600000 | 183.09 |
1168560000000 | 185.1 |
1168819200000 | 187.93 |
1168905600000 | 188.08 |
1168992000000 | 190.22 |
1169078400000 | 189.96 |
1169164800000 | 189.37 |
1169424000000 | 190.66 |
1169510400000 | 190.86 |
1169596800000 | 191.72 |
1169683200000 | 189.93 |
1169769600000 | 189.81 |
1170028800000 | 188.71 |
1170115200000 | 188.9199 |
1170201600000 | 187.2 |
1170288000000 | 190.1399 |
1170374400000 | 189.82 |
1170633600000 | 190.36 |
1170720000000 | 191.8899 |
1170806400000 | 188.96 |
1170892800000 | 185.34 |
1170979200000 | 186.91 |
1171238400000 | 187.09 |
1171324800000 | 188.27 |
1171411200000 | 188.93 |
1171497600000 | 192.9 |
1171584000000 | 192.84 |
1171843200000 | 191.93 |
1171929600000 | 189.4 |
1172016000000 | 188.87 |
1172102400000 | 191.3899 |
1172188800000 | 191.4199 |
1172448000000 | 191.9 |
1172534400000 | 192.31 |
1172620800000 | 187.1699 |
1172707200000 | 188.51 |
1172793600000 | 186.91 |
1173052800000 | 181.86 |
1173139200000 | 185.16 |
1173225600000 | 183.36 |
1173312000000 | 185.51 |
1173398400000 | 184.03 |
1173657600000 | 184.82 |
1173744000000 | 184.57 |
1173830400000 | 180.54 |
1173916800000 | 181.01 |
1174003200000 | 179.62 |
1174262400000 | 181.8 |
1174348800000 | 185.07 |
1174435200000 | 184.07 |
1174521600000 | 186.76 |
1174608000000 | 186.74 |
1174867200000 | 186.24 |
1174953600000 | 185.41 |
1175040000000 | 186.3899 |
1175126400000 | 185.53 |
1175212800000 | 185.04 |
1175472000000 | 180.2 |
1175558400000 | 180.52 |
1175644800000 | 183.82 |
1175731200000 | 183.32 |
1175817600000 | 183.87 |
1176076800000 | 186.3 |
1176163200000 | 185.77 |
1176249600000 | 185.49 |
1176336000000 | 184.31 |
1176422400000 | 182.07 |
1176681600000 | 183.08 |
1176768000000 | 181.98 |
1176854400000 | 186.04 |
1176940800000 | 182.49 |
1177027200000 | 182.4 |
1177286400000 | 180.44 |
1177372800000 | 177.62 |
1177459200000 | 174.65 |
1177545600000 | 178.41 |
1177632000000 | 177.63 |
1177891200000 | 177.56 |
1177977600000 | 177.47 |
1178064000000 | 178.52 |
1178150400000 | 178.68 |
1178236800000 | 178.38 |
1178496000000 | 180.44 |
1178582400000 | 181.09 |
1178668800000 | 181.4 |
1178755200000 | 179.46 |
1178841600000 | 178.4199 |
1179100800000 | 177.97 |
1179187200000 | 174.65 |
1179273600000 | 174.13 |
1179360000000 | 175.1399 |
1179446400000 | 175.07 |
1179705600000 | 176.26 |
1179792000000 | 177.6699 |
1179878400000 | 177.74 |
1179964800000 | 176.8899 |
1180051200000 | 174.04 |
1180310400000 | 174.78 |
1180396800000 | 175.53 |
1180483200000 | 176.13 |
1180569600000 | 178.21 |
1180656000000 | 180.52 |
1180915200000 | 180.47 |
1181001600000 | 181.33 |
1181088000000 | 182.9199 |
1181174400000 | 183.7 |
1181260800000 | 182.21 |
1181520000000 | 183.1699 |
1181606400000 | 182.08 |
1181692800000 | 180.54 |
1181779200000 | 181.41 |
1181865600000 | 182.09 |
1182124800000 | 183.18 |
1182211200000 | 182.81 |
1182297600000 | 183.54 |
1182384000000 | 185.19 |
1182470400000 | 185.09 |
1182729600000 | 183.95 |
1182816000000 | 184.68 |
1182902400000 | 183.21 |
1182988800000 | 183.55 |
1183075200000 | 184.83 |
1183334400000 | 185.59 |
1183420800000 | 185.73 |
1183507200000 | 185.52 |
1183593600000 | 185.86 |
1183680000000 | 185.65 |
1183939200000 | 187.96 |
1184025600000 | 188.2 |
1184112000000 | 186.91 |
1184198400000 | 185.65 |
1184284800000 | 188.11 |
1184544000000 | 188.43 |
1184630400000 | 189.77 |
1184716800000 | 187.7 |
1184803200000 | 188.98 |
1184889600000 | 190.28 |
1185148800000 | 190.55 |
1185235200000 | 191.22 |
1185321600000 | 192.05 |
1185408000000 | 191.27 |
1185494400000 | 187.8899 |
1185753600000 | 189.69 |
1185840000000 | 189.6699 |
1185926400000 | 188.21 |
1186012800000 | 188.1399 |
1186099200000 | 187.12 |
1186358400000 | 187.49 |
1186444800000 | 186.36 |
1186531200000 | 184.23 |
1186617600000 | 187.48 |
1186704000000 | 186.03 |
1186963200000 | 185.63 |
1187049600000 | 186.7 |
1187136000000 | 185.48 |
1187222400000 | 186.68 |
1187308800000 | 174.66 |
1187568000000 | 179.26 |
1187654400000 | 182.85 |
1187740800000 | 182.72 |
1187827200000 | 183.77 |
1187913600000 | 181.94 |
1188172800000 | 182.13 |
1188259200000 | 184.18 |
1188345600000 | 181.32 |
1188432000000 | 182.54 |
1188518400000 | 188.06 |
1188777600000 | 187.22 |
1188864000000 | 187.05 |
1188950400000 | 184.9199 |
1189036800000 | 186.78 |
1189123200000 | 187.19 |
1189382400000 | 183.59 |
1189468800000 | 182.56 |
1189555200000 | 179.68 |
1189641600000 | 177.49 |
1189728000000 | 178.8 |
1189987200000 | 178.75 |
1190073600000 | 176.69 |
1190160000000 | 180.43 |
1190246400000 | 181.91 |
1190332800000 | 180.63 |
1190592000000 | 181.68 |
1190678400000 | 183.93 |
1190764800000 | 183.85 |
1190851200000 | 187.94 |
1190937600000 | 187.55 |
1191196800000 | 186.1699 |
1191283200000 | 189.3899 |
1191369600000 | 190.26 |
1191456000000 | 188.28 |
1191542400000 | 186.71 |
1191801600000 | 186.53 |
1191888000000 | 188.8 |
1191974400000 | 188.57 |
1192060800000 | 189.05 |
1192147200000 | 187.8 |
1192406400000 | 187.13 |
1192492800000 | 187.41 |
1192579200000 | 187.02 |
1192665600000 | 190.62 |
1192752000000 | 187.9199 |
1193011200000 | 186.53 |
1193097600000 | 185.57 |
1193184000000 | 186.05 |
1193270400000 | 182.28 |
1193356800000 | 183.35 |
1193616000000 | 183.01 |
1193702400000 | 183.09 |
1193788800000 | 181.6399 |
1193875200000 | 182.47 |
1193961600000 | 179.62 |
1194220800000 | 175.76 |
1194307200000 | 175.9199 |
1194393600000 | 173.82 |
1194480000000 | 170.51 |
1194566400000 | 172.21 |
1194825600000 | 172.12 |
1194912000000 | 167.87 |
1194998400000 | 168.46 |
1195084800000 | 168.96 |
1195171200000 | 166.35 |
1195430400000 | 165.01 |
1195516800000 | 163.61 |
1195603200000 | 162.54 |
1195689600000 | 162.84 |
1195776000000 | 164.23 |
1196035200000 | 165.03 |
1196121600000 | 163.1699 |
1196208000000 | 163.4199 |
1196294400000 | 167.46 |
1196380800000 | 168.41 |
1196640000000 | 168.63 |
1196726400000 | 166.29 |
1196812800000 | 166.31 |
1196899200000 | 168.72 |
1196985600000 | 170.93 |
1197244800000 | 170.02 |
1197331200000 | 172.07 |
1197417600000 | 171.45 |
1197504000000 | 169.08 |
1197590400000 | 167.16 |
1197849600000 | 165.29 |
1197936000000 | 165.43 |
1198022400000 | 164.21 |
1198108800000 | 164.62 |
1198195200000 | 166.03 |
1198454400000 | 165.07 |
1198540800000 | 167.21 |
1198627200000 | 168.31 |
1198713600000 | 167.26 |
1198800000000 | 165.32 |
1199059200000 | 168.44 |
1199145600000 | 168.44 |
1199232000000 | 169.99 |
1199318400000 | 170.28 |
1199404800000 | 165.13 |
1199664000000 | 163.27 |
1199750400000 | 162.36 |
1199836800000 | 163.9 |
1199923200000 | 160.62 |
1200009600000 | 156.6699 |
1200268800000 | 156.73 |
1200355200000 | 155 |
1200441600000 | 148.69 |
1200528000000 | 151.1699 |
1200614400000 | 155.06 |
1200873600000 | 151.6399 |
1200960000000 | 140.63 |
1201046400000 | 146.6 |
1201132800000 | 149.13 |
1201219200000 | 153.65 |
1201478400000 | 146.37 |
1201564800000 | 148.18 |
1201651200000 | 143.86 |
1201737600000 | 147.56 |
1201824000000 | 146.76 |
1202083200000 | 149.45 |
1202169600000 | 147.48 |
1202256000000 | 139.6 |
1202342400000 | 141.37 |
1202428800000 | 136.36 |
1202688000000 | 137.08 |
1202774400000 | 133.4 |
1202860800000 | 134.33 |
1202947200000 | 139.04 |
1203033600000 | 139.7 |
1203292800000 | 141.61 |
1203379200000 | 140.93 |
1203465600000 | 135.08 |
1203552000000 | 137.43 |
1203638400000 | 137.74 |
1203897600000 | 140.03 |
1203984000000 | 139.97 |
1204070400000 | 142.22 |
1204156800000 | 141.7 |
1204243200000 | 142.26 |
1204502400000 | 135.4 |
1204588800000 | 135.65 |
1204675200000 | 133.44 |
1204761600000 | 136.8899 |
1204848000000 | 132.35 |
1205107200000 | 128.68 |
1205193600000 | 129.01 |
1205280000000 | 130.16 |
1205366400000 | 128.55 |
1205452800000 | 126.32 |
1205712000000 | 124.2 |
1205798400000 | 124.34 |
1205884800000 | 126.53 |
1205971200000 | 128.35 |
1206057600000 | 132.03 |
1206316800000 | 130.55 |
1206403200000 | 133.37 |
1206489600000 | 133.88 |
1206576000000 | 131.07 |
1206662400000 | 133.19 |
1206921600000 | 130.52 |
1207008000000 | 131 |
1207094400000 | 133.99 |
1207180800000 | 137.04 |
1207267200000 | 136.23 |
1207526400000 | 136.68 |
1207612800000 | 133.72 |
1207699200000 | 132.41 |
1207785600000 | 131.05 |
1207872000000 | 135.3899 |
1208131200000 | 132.7 |
1208217600000 | 132.7 |
1208304000000 | 133.36 |
1208390400000 | 135.3 |
1208476800000 | 135.31 |
1208736000000 | 139.07 |
1208822400000 | 136.21 |
1208908800000 | 137.83 |
1208995200000 | 137.15 |
1209081600000 | 140.57 |
1209340800000 | 141.18 |
1209427200000 | 142.37 |
1209513600000 | 140.87 |
1209600000000 | 142.69 |
1209686400000 | 146.25 |
1209945600000 | 145.83 |
1210032000000 | 145.95 |
1210118400000 | 147.53 |
1210204800000 | 146.79 |
1210291200000 | 143.84 |
1210550400000 | 142.25 |
1210636800000 | 142.09 |
1210723200000 | 143.21 |
1210809600000 | 144.88 |
1210896000000 | 146.26 |
1211155200000 | 147.51 |
1211241600000 | 147.8899 |
1211328000000 | 145.26 |
1211414400000 | 146.36 |
1211500800000 | 146.63 |
1211760000000 | 142.71 |
1211846400000 | 144.2 |
1211932800000 | 142.76 |
1212019200000 | 146.29 |
1212105600000 | 148.4199 |
1212364800000 | 149.74 |
1212451200000 | 148.26 |
1212537600000 | 151.62 |
1212624000000 | 150.06 |
1212710400000 | 148.6 |
1212969600000 | 144.11 |
1213056000000 | 142.54 |
1213142400000 | 143.6 |
1213228800000 | 138.98 |
1213315200000 | 140.4 |
1213574400000 | 141.8 |
1213660800000 | 142.16 |
1213747200000 | 142.91 |
1213833600000 | 140.78 |
1213920000000 | 138.02 |
1214179200000 | 137.37 |
1214265600000 | 135.8 |
1214352000000 | 136.24 |
1214438400000 | 133.93 |
1214524800000 | 134.65 |
1214784000000 | 135.1399 |
1214870400000 | 134.36 |
1214956800000 | 131.7 |
1215043200000 | 131.02 |
1215129600000 | 131.86 |
1215388800000 | 131.03 |
1215475200000 | 127.96 |
1215561600000 | 127.65 |
1215648000000 | 127.38 |
1215734400000 | 126.62 |
1215993600000 | 126.14 |
1216080000000 | 126.41 |
1216166400000 | 127.08 |
1216252800000 | 126.27 |
1216339200000 | 125.52 |
1216598400000 | 126.19 |
1216684800000 | 128.71 |
1216771200000 | 131.06 |
1216857600000 | 133.33 |
1216944000000 | 130.19 |
1217203200000 | 127.96 |
1217289600000 | 126.39 |
1217376000000 | 128.13 |
1217462400000 | 129.7 |
1217548800000 | 128.09 |
1217808000000 | 123.35 |
1217894400000 | 122.88 |
1217980800000 | 126.13 |
1218067200000 | 125.26 |
1218153600000 | 125.83 |
1218412800000 | 129.55 |
1218499200000 | 127.1 |
1218585600000 | 125.63 |
1218672000000 | 125.19 |
1218758400000 | 127.09 |
1219017600000 | 128.81 |
1219104000000 | 126.76 |
1219190400000 | 126.52 |
1219276800000 | 126.87 |
1219363200000 | 123.89 |
1219622400000 | 126.7 |
1219708800000 | 126.91 |
1219795200000 | 126.27 |
1219881600000 | 126.15 |
1219968000000 | 130.07 |
1220227200000 | 128.22 |
1220313600000 | 126.57 |
1220400000000 | 125.83 |
1220486400000 | 125.13 |
1220572800000 | 123.15 |
1220832000000 | 125.81 |
1220918400000 | 124.18 |
1221004800000 | 121.51 |
1221091200000 | 121.12 |
1221177600000 | 119.6 |
1221436800000 | 120.3 |
1221523200000 | 117.82 |
1221609600000 | 118.68 |
1221696000000 | 115.1 |
1221782400000 | 117.9 |
1222041600000 | 119.35 |
1222128000000 | 119.29 |
1222214400000 | 118.2 |
1222300800000 | 117.73 |
1222387200000 | 115.37 |
1222646400000 | 113.14 |
1222732800000 | 111.1 |
1222819200000 | 111.68 |
1222905600000 | 108.88 |
1222992000000 | 105.16 |
1223251200000 | 104.48 |
1223337600000 | 101.78 |
1223424000000 | 92.93 |
1223510400000 | 94.02 |
1223596800000 | 90.41 |
1223856000000 | 89.35 |
1223942400000 | 100.77 |
1224028800000 | 101.52 |
1224115200000 | 91.88 |
1224201600000 | 93.6 |
1224460800000 | 99.13 |
1224547200000 | 103.36 |
1224633600000 | 98.9599 |
1224720000000 | 99.94 |
1224806400000 | 96.05 |
1225065600000 | 90.33 |
1225152000000 | 97.7099 |
1225238400000 | 99.45 |
1225324800000 | 110.21 |
1225411200000 | 106.3 |
1225670400000 | 105.07 |
1225756800000 | 107.25 |
1225843200000 | 111.65 |
1225929600000 | 107.38 |
1226016000000 | 103.91 |
1226275200000 | 109.34 |
1226361600000 | 108.08 |
1226448000000 | 107.59 |
1226534400000 | 101.34 |
1226620800000 | 100.86 |
1226880000000 | 102.04 |
1226966400000 | 97.8199 |
1227052800000 | 97.42 |
1227139200000 | 94.2099 |
1227225600000 | 96.87 |
1227484800000 | 93.65 |
1227571200000 | 97.86 |
1227657600000 | 96.97 |
1227744000000 | 97.7099 |
1227830400000 | 101.5 |
1228089600000 | 102.81 |
1228176000000 | 95.67 |
1228262400000 | 97.59 |
1228348800000 | 95.26 |
1228435200000 | 95.62 |
1228694400000 | 98.54 |
1228780800000 | 99.6 |
1228867200000 | 101.75 |
1228953600000 | 102.93 |
1229040000000 | 96.94 |
1229299200000 | 100.0699 |
1229385600000 | 97.98 |
1229472000000 | 96.69 |
1229558400000 | 92.3 |
1229644800000 | 94.42 |
1229904000000 | 94.4599 |
1229990400000 | 93.94 |
1230076800000 | 92.0699 |
1230163200000 | 93.9 |
1230249600000 | 95.15 |
1230508800000 | 96.4599 |
1230595200000 | 97.73 |
1230681600000 | 99.23 |
1230768000000 | 99.23 |
1230854400000 | 98.75 |
1231113600000 | 101.92 |
1231200000000 | 105.1 |
1231286400000 | 108.44 |
1231372800000 | 103.1 |
1231459200000 | 103.64 |
1231718400000 | 105.74 |
1231804800000 | 101.5 |
1231891200000 | 104.5699 |
1231977600000 | 101.09 |
1232064000000 | 103.16 |
1232323200000 | 105.31 |
1232409600000 | 103.92 |
1232496000000 | 103.51 |
1232582400000 | 102.28 |
1232668800000 | 99.62 |
1232928000000 | 97.16 |
1233014400000 | 101.61 |
1233100800000 | 101.23 |
1233187200000 | 103.81 |
1233273600000 | 102.53 |
1233532800000 | 100.36 |
1233619200000 | 98.69 |
1233705600000 | 102.35 |
1233792000000 | 100.53 |
1233878400000 | 99.28 |
1234137600000 | 96.69 |
1234224000000 | 96.16 |
1234310400000 | 97.76 |
1234396800000 | 97.05 |
1234483200000 | 95.51 |
1234742400000 | 95.56 |
1234828800000 | 95.11 |
1234915200000 | 94.44 |
1235001600000 | 92.5699 |
1235088000000 | 92.02 |
1235347200000 | 92.18 |
1235433600000 | 89.44 |
1235520000000 | 90.76 |
1235606400000 | 89.67 |
1235692800000 | 91.9 |
1235952000000 | 89.52 |
1236038400000 | 88.42 |
1236124800000 | 88.77 |
1236211200000 | 92.76 |
1236297600000 | 90.02 |
1236556800000 | 89.11 |
1236643200000 | 87.28 |
1236729600000 | 91.98 |
1236816000000 | 89.84 |
1236902400000 | 92.86 |
1237161600000 | 95.2 |
1237248000000 | 95.61 |
1237334400000 | 95.58 |
1237420800000 | 94.5699 |
1237507200000 | 93.61 |
1237766400000 | 95.8199 |
1237852800000 | 98.39 |
1237939200000 | 98.09 |
1238025600000 | 99.79 |
1238112000000 | 102.78 |
1238371200000 | 98.94 |
1238457600000 | 95.9599 |
1238544000000 | 98.0699 |
1238630400000 | 100.3199 |
1238716800000 | 101.9 |
1238976000000 | 102.05 |
1239062400000 | 102.38 |
1239148800000 | 99.36 |
1239235200000 | 104.15 |
1239321600000 | 103.88 |
1239580800000 | 104.5699 |
1239667200000 | 106.36 |
1239753600000 | 104.69 |
1239840000000 | 103.89 |
1239926400000 | 109.06 |
1240185600000 | 112.64 |
1240272000000 | 109.24 |
1240358400000 | 109.05 |
1240444800000 | 108.65 |
1240531200000 | 106.53 |
1240790400000 | 108.16 |
1240876800000 | 104.39 |
1240963200000 | 102.63 |
1241049600000 | 104.04 |
1241136000000 | 105.38 |
1241395200000 | 105.49 |
1241481600000 | 106.1 |
1241568000000 | 106.49 |
1241654400000 | 110.18 |
1241740800000 | 110.56 |
1242000000000 | 111.6 |
1242086400000 | 111.29 |
1242172800000 | 113.55 |
1242259200000 | 111.46 |
1242345600000 | 113.46 |
1242604800000 | 113.44 |
1242691200000 | 114.96 |
1242777600000 | 115.15 |
1242864000000 | 116 |
1242950400000 | 112.12 |
1243209600000 | 112.79 |
1243296000000 | 111.76 |
1243382400000 | 113.1 |
1243468800000 | 112.32 |
1243555200000 | 113.84 |
1243814400000 | 114.2 |
1243900800000 | 114.76 |
1243987200000 | 116.64 |
1244073600000 | 114.55 |
1244160000000 | 113.97 |
1244419200000 | 114.81 |
1244505600000 | 114.02 |
1244592000000 | 115.05 |
1244678400000 | 115.64 |
1244764800000 | 116.27 |
1245024000000 | 116.72 |
1245110400000 | 113.68 |
1245196800000 | 116.89 |
1245283200000 | 114.04 |
1245369600000 | 114.86 |
1245628800000 | 116.44 |
1245715200000 | 112.12 |
1245801600000 | 112.33 |
1245888000000 | 114.75 |
1245974400000 | 115.56 |
1246233600000 | 113.77 |
1246320000000 | 116.99 |
1246406400000 | 115.08 |
1246492800000 | 117.62 |
1246579200000 | 116.68 |
1246838400000 | 117.5 |
1246924800000 | 115.99 |
1247011200000 | 114.63 |
1247097600000 | 113.4 |
1247184000000 | 114.56 |
1247443200000 | 111.64 |
1247529600000 | 113.94 |
1247616000000 | 113.74 |
1247702400000 | 114.17 |
1247788800000 | 113.65 |
1248048000000 | 112.47 |
1248134400000 | 116.67 |
1248220800000 | 118.8 |
1248307200000 | 118 |
1248393600000 | 120.73 |
1248652800000 | 120.42 |
1248739200000 | 122.1 |
1248825600000 | 122.92 |
1248912000000 | 122.21 |
1248998400000 | 123.99 |
1249257600000 | 122.2 |
1249344000000 | 121.16 |
1249430400000 | 120.11 |
1249516800000 | 120.82 |
1249603200000 | 120.35 |
1249862400000 | 123.4 |
1249948800000 | 126.46 |
1250035200000 | 124.69 |
1250121600000 | 127.46 |
1250208000000 | 129.23 |
1250467200000 | 128.3 |
1250553600000 | 126.68 |
1250640000000 | 126.31 |
1250726400000 | 127.34 |
1250812800000 | 124.44 |
1251072000000 | 127.68 |
1251158400000 | 128.09 |
1251244800000 | 130.54 |
1251331200000 | 129.32 |
1251417600000 | 129 |
1251676800000 | 128.76 |
1251763200000 | 129.46 |
1251849600000 | 128.63 |
1251936000000 | 128.46 |
1252022400000 | 127.41 |
1252281600000 | 128.4199 |
1252368000000 | 128.96 |
1252454400000 | 128.7 |
1252540800000 | 130.35 |
1252627200000 | 130.53 |
1252886400000 | 127.29 |
1252972800000 | 126.4 |
1253059200000 | 128.05 |
1253145600000 | 129.61 |
1253232000000 | 128.6 |
1253491200000 | 127.79 |
1253577600000 | 128.1399 |
1253664000000 | 128.08 |
1253750400000 | 131.83 |
1253836800000 | 130.84 |
1254096000000 | 126.98 |
1254182400000 | 126.68 |
1254268800000 | 127.21 |
1254355200000 | 124.88 |
1254441600000 | 121.84 |
1254700800000 | 118.71 |
1254787200000 | 121.16 |
1254873600000 | 124.69 |
1254960000000 | 125.14 |
1255046400000 | 125.65 |
1255305600000 | 124.85 |
1255392000000 | 125.89 |
1255478400000 | 123.15 |
1255564800000 | 122.98 |
1255651200000 | 123.14 |
1255910400000 | 123.59 |
1255996800000 | 124.08 |
1256083200000 | 122.28 |
1256169600000 | 121.63 |
1256256000000 | 121.48 |
1256515200000 | 121.97 |
1256601600000 | 120.52 |
1256688000000 | 119.58 |
1256774400000 | 116.86 |
1256860800000 | 120.83 |
1257120000000 | 117.43 |
1257206400000 | 118.51 |
1257292800000 | 116.78 |
1257379200000 | 115.88 |
1257465600000 | 118.19 |
1257724800000 | 117.15 |
1257811200000 | 118.65 |
1257897600000 | 118.33 |
1257984000000 | 117.17 |
1258070400000 | 116.92 |
1258329600000 | 116.14 |
1258416000000 | 115.12 |
1258502400000 | 115.07 |
1258588800000 | 115.44 |
1258675200000 | 116.26 |
1258934400000 | 115.66 |
1259020800000 | 115.08 |
1259107200000 | 115.77 |
1259193600000 | 116.86 |
1259280000000 | 113.44 |
1259539200000 | 118.17 |
1259625600000 | 120.01 |
1259712000000 | 118.82 |
1259798400000 | 122.87 |
1259884800000 | 122.45 |
1260144000000 | 124.58 |
1260230400000 | 127.12 |
1260316800000 | 126.42 |
1260403200000 | 123.96 |
1260489600000 | 127.03 |
1260748800000 | 128.19 |
1260835200000 | 126.78 |
1260921600000 | 127.47 |
1261008000000 | 128.45 |
1261094400000 | 128.41 |
1261353600000 | 127.8 |
1261440000000 | 129.47 |
1261526400000 | 128.95 |
1261612800000 | 130.9 |
1261699200000 | 130.24 |
1261958400000 | 131.19 |
1262044800000 | 130.58 |
1262131200000 | 129.31 |
1262217600000 | 128.72 |
1262304000000 | 128.72 |
1262563200000 | 130.33 |
1262649600000 | 132.21 |
1262736000000 | 131.4 |
1262822400000 | 131.37 |
1262908800000 | 132.11 |
1263168000000 | 131.66 |
1263254400000 | 133.94 |
1263340800000 | 132.04 |
1263427200000 | 135.38 |
1263513600000 | 137.4199 |
1263772800000 | 135.66 |
1263859200000 | 134.68 |
1263945600000 | 135.63 |
1264032000000 | 137.6 |
1264118400000 | 135.16 |
1264377600000 | 132.71 |
1264464000000 | 132.47 |
1264550400000 | 131.19 |
1264636800000 | 132.4199 |
1264723200000 | 129.98 |
1264982400000 | 127.72 |
1265068800000 | 130.21 |
1265155200000 | 132.02 |
1265241600000 | 133.83 |
1265328000000 | 133.23 |
1265587200000 | 132.75 |
1265673600000 | 131.16 |
1265760000000 | 132.5 |
1265846400000 | 133.81 |
1265932800000 | 134.19 |
1266192000000 | 133.07 |
1266278400000 | 131.6699 |
1266364800000 | 134.26 |
1266451200000 | 134.6 |
1266537600000 | 132.46 |
1266796800000 | 135.77 |
1266883200000 | 137.06 |
1266969600000 | 134.6399 |
1267056000000 | 135.34 |
1267142400000 | 134.27 |
1267401600000 | 135.77 |
1267488000000 | 136.66 |
1267574400000 | 136.77 |
1267660800000 | 136.12 |
1267747200000 | 136.54 |
1268006400000 | 139.23 |
1268092800000 | 140.21 |
1268179200000 | 138.01 |
1268265600000 | 139.46 |
1268352000000 | 140.28 |
1268611200000 | 140.7 |
1268697600000 | 139.46 |
1268784000000 | 142.21 |
1268870400000 | 142.48 |
1268956800000 | 144.22 |
1269216000000 | 144.62 |
1269302400000 | 143.77 |
1269388800000 | 143.16 |
1269475200000 | 143.23 |
1269561600000 | 146.2 |
1269820800000 | 145.84 |
1269907200000 | 148.46 |
1269993600000 | 145.88 |
1270080000000 | 146.65 |
1270166400000 | 146.78 |
1270425600000 | 148.11 |
1270512000000 | 148.44 |
1270598400000 | 150.13 |
1270684800000 | 149.77 |
1270771200000 | 149.02 |
1271030400000 | 147.86 |
1271116800000 | 146.6 |
1271203200000 | 146.35 |
1271289600000 | 148.16 |
1271376000000 | 147.45 |
1271635200000 | 144.7 |
1271721600000 | 144.3 |
1271808000000 | 147.8899 |
1271894400000 | 146.8899 |
1271980800000 | 144.25 |
1272240000000 | 148.08 |
1272326400000 | 149.85 |
1272412800000 | 147.63 |
1272499200000 | 146.95 |
1272585600000 | 148.6399 |
1272844800000 | 149.49 |
1272931200000 | 150.52 |
1273017600000 | 152.31 |
1273104000000 | 150.46 |
1273190400000 | 150.29 |
1273449600000 | 148.6399 |
1273536000000 | 148.65 |
1273622400000 | 148.71 |
1273708800000 | 154.25 |
1273795200000 | 154.82 |
1274054400000 | 152.1699 |
1274140800000 | 149.57 |
1274227200000 | 149.88 |
1274313600000 | 149.85 |
1274400000000 | 143.75 |
1274659200000 | 145.34 |
1274745600000 | 142.32 |
1274832000000 | 142 |
1274918400000 | 143.79 |
1275004800000 | 144.6699 |
1275264000000 | 145.34 |
1275350400000 | 144.46 |
1275436800000 | 142.35 |
1275523200000 | 146.48 |
1275609600000 | 148.01 |
1275868800000 | 144.74 |
1275955200000 | 145.54 |
1276041600000 | 142.69 |
1276128000000 | 143.44 |
1276214400000 | 145.37 |
1276473600000 | 146.41 |
1276560000000 | 147.09 |
1276646400000 | 149.28 |
1276732800000 | 148.88 |
1276819200000 | 148.13 |
1277078400000 | 150.49 |
1277164800000 | 149.94 |
1277251200000 | 147.85 |
1277337600000 | 147.36 |
1277424000000 | 144.76 |
1277683200000 | 143.3 |
1277769600000 | 143.78 |
1277856000000 | 139.83 |
1277942400000 | 137.55 |
1278028800000 | 135.78 |
1278288000000 | 137.1699 |
1278374400000 | 138.7 |
1278460800000 | 138.99 |
1278547200000 | 139.95 |
1278633600000 | 140.46 |
1278892800000 | 140.73 |
1278979200000 | 140.09 |
1279065600000 | 143.07 |
1279152000000 | 140.6 |
1279238400000 | 137.45 |
1279497600000 | 136.52 |
1279584000000 | 136.82 |
1279670400000 | 137.2 |
1279756800000 | 135.55 |
1279843200000 | 139.02 |
1280102400000 | 139.61 |
1280188800000 | 137.99 |
1280275200000 | 141.16 |
1280361600000 | 141.18 |
1280448000000 | 140.79 |
1280707200000 | 139.9199 |
1280793600000 | 142.37 |
1280880000000 | 139.6699 |
1280966400000 | 141.77 |
1281052800000 | 141.34 |
1281312000000 | 140 |
1281398400000 | 140.62 |
1281484800000 | 138.91 |
1281571200000 | 136.77 |
1281657600000 | 138.3899 |
1281916800000 | 138.06 |
1282003200000 | 136.87 |
1282089600000 | 138.45 |
1282176000000 | 140.62 |
1282262400000 | 138.1699 |
1282521600000 | 138.56 |
1282608000000 | 137.78 |
1282694400000 | 135.57 |
1282780800000 | 135.1699 |
1282867200000 | 136.9199 |
1283126400000 | 139.24 |
1283212800000 | 135.6399 |
1283299200000 | 135.6399 |
1283385600000 | 137.85 |
1283472000000 | 139.16 |
1283731200000 | 142.45 |
1283817600000 | 144.06 |
1283904000000 | 140.88 |
1283990400000 | 142.84 |
1284076800000 | 144.45 |
1284336000000 | 144.53 |
1284422400000 | 143.74 |
1284508800000 | 142.4199 |
1284595200000 | 141.05 |
1284681600000 | 143.28 |
1284940800000 | 143.1399 |
1285027200000 | 142.69 |
1285113600000 | 140.76 |
1285200000000 | 141.72 |
1285286400000 | 137.58 |
1285545600000 | 139.8899 |
1285632000000 | 139.69 |
1285718400000 | 140.82 |
1285804800000 | 137.78 |
1285891200000 | 135.93 |
1286150400000 | 136.08 |
1286236800000 | 137.19 |
1286323200000 | 140.41 |
1286409600000 | 140.65 |
1286496000000 | 140.28 |
1286755200000 | 140.56 |
1286841600000 | 138.51 |
1286928000000 | 138.25 |
1287014400000 | 140.4199 |
1287100800000 | 140.59 |
1287360000000 | 141.53 |
1287446400000 | 143.4 |
1287532800000 | 140.73 |
1287619200000 | 139.1399 |
1287705600000 | 140.81 |
1287964800000 | 141.2 |
1288051200000 | 140.96 |
1288137600000 | 140.26 |
1288224000000 | 139.3899 |
1288310400000 | 139.29 |
1288569600000 | 137.78 |
1288656000000 | 136.84 |
1288742400000 | 135.99 |
1288828800000 | 137.6 |
1288915200000 | 141.6 |
1289174400000 | 144.47 |
1289260800000 | 144.61 |
1289347200000 | 143.84 |
1289433600000 | 145.06 |
1289520000000 | 143.02 |
1289779200000 | 143.07 |
1289865600000 | 142.09 |
1289952000000 | 142.45 |
1290038400000 | 144.43 |
1290124800000 | 144.07 |
1290384000000 | 146.62 |
1290470400000 | 148.94 |
1290556800000 | 147.81 |
1290643200000 | 149.08 |
1290729600000 | 149.29 |
1290988800000 | 151.19 |
1291075200000 | 150.07 |
1291161600000 | 149.71 |
1291248000000 | 151.34 |
1291334400000 | 151.45 |
1291593600000 | 153.66 |
1291680000000 | 152.45 |
1291766400000 | 152.94 |
1291852800000 | 154.49 |
1291939200000 | 153.9 |
1292198400000 | 154.22 |
1292284800000 | 155.37 |
1292371200000 | 155.09 |
1292457600000 | 156.34 |
1292544000000 | 157.07 |
1292803200000 | 157.77 |
1292889600000 | 159.28 |
1292976000000 | 160.63 |
1293062400000 | 161.8 |
1293148800000 | 160.57 |
1293408000000 | 161.24 |
1293494400000 | 163.01 |
1293580800000 | 164.65 |
1293667200000 | 161.8899 |
1293753600000 | 161.62 |
1294012800000 | 161.03 |
1294099200000 | 163.83 |
1294185600000 | 164.13 |
1294272000000 | 168.56 |
1294358400000 | 170.22 |
1294617600000 | 171.23 |
1294704000000 | 170.56 |
1294790400000 | 168.78 |
1294876800000 | 168.01 |
1294963200000 | 166.36 |
1295222400000 | 168.32 |
1295308800000 | 168.34 |
1295395200000 | 170.9199 |
1295481600000 | 166.93 |
1295568000000 | 161.97 |
1295827200000 | 163.9199 |
1295913600000 | 165.96 |
1296000000000 | 165.1 |
1296086400000 | 164.98 |
1296172800000 | 165.43 |
1296432000000 | 163.2 |
1296518400000 | 165.05 |
1296604800000 | 166.79 |
1296691200000 | 170.11 |
1296777600000 | 172.96 |
1297036800000 | 173.71 |
1297123200000 | 173.46 |
1297209600000 | 170.6699 |
1297296000000 | 170.36 |
1297382400000 | 170.59 |
1297641600000 | 173.08 |
1297728000000 | 172.84 |
1297814400000 | 173.41 |
1297900800000 | 174.1399 |
1297987200000 | 173.4199 |
1298246400000 | 171.9 |
1298332800000 | 168.38 |
1298419200000 | 166.98 |
1298505600000 | 164.3 |
1298592000000 | 166.85 |
1298851200000 | 168.43 |
1298937600000 | 170.9 |
1299024000000 | 166.53 |
1299110400000 | 166.07 |
1299196800000 | 166.11 |
1299456000000 | 162.75 |
1299542400000 | 162.29 |
1299628800000 | 162.82 |
1299715200000 | 160.83 |
1299801600000 | 159.11 |
1300060800000 | 145.11 |
1300147200000 | 131.79 |
1300233600000 | 145.1399 |
1300320000000 | 144.99 |
1300406400000 | 144.82 |
1300665600000 | 144.45 |
1300752000000 | 151.51 |
1300838400000 | 151.26 |
1300924800000 | 149.6699 |
1301011200000 | 150.6 |
1301270400000 | 150.06 |
1301356800000 | 149.94 |
1301443200000 | 154.47 |
1301529600000 | 154.72 |
1301616000000 | 152.51 |
1301875200000 | 152.01 |
1301961600000 | 148.88 |
1302048000000 | 145.51 |
1302134400000 | 145.38 |
1302220800000 | 146.26 |
1302480000000 | 145.82 |
1302566400000 | 143.8899 |
1302652800000 | 144.73 |
1302739200000 | 147.43 |
1302825600000 | 146.95 |
1303084800000 | 150.6699 |
1303171200000 | 147.8 |
1303257600000 | 148.86 |
1303344000000 | 150.09 |
1303776000000 | 149.75 |
1303862400000 | 150.52 |
1303948800000 | 151.88 |
1304035200000 | 151.93 |
1304294400000 | 156.05 |
1304380800000 | 156.43 |
1304467200000 | 155.74 |
1304553600000 | 159.53 |
1304640000000 | 157.43 |
1304899200000 | 159.24 |
1304985600000 | 160.04 |
1305072000000 | 159.13 |
1305158400000 | 158.81 |
1305244800000 | 156.78 |
1305504000000 | 153.94 |
1305590400000 | 153.87 |
1305676800000 | 155.45 |
1305763200000 | 153.79 |
1305849600000 | 154.78 |
1306108800000 | 153.48 |
1306195200000 | 151.34 |
1306281600000 | 150.73 |
1306368000000 | 154.15 |
1306454400000 | 152.65 |
1306713600000 | 153.3 |
1306800000000 | 154.73 |
1306886400000 | 155.1699 |
1306972800000 | 152.05 |
1307059200000 | 149.1699 |
1307318400000 | 148.77 |
1307404800000 | 148.56 |
1307491200000 | 150.93 |
1307577600000 | 151.48 |
1307664000000 | 153.28 |
1307923200000 | 152.51 |
1308009600000 | 153.11 |
1308096000000 | 154.97 |
1308182400000 | 153.22 |
1308268800000 | 150.98 |
1308528000000 | 149.9 |
1308614400000 | 150.47 |
1308700800000 | 152.26 |
1308787200000 | 152.04 |
1308873600000 | 153.43 |
1309132800000 | 149.59 |
1309219200000 | 149.85 |
1309305600000 | 152.12 |
1309392000000 | 153.08 |
1309478400000 | 153.25 |
1309737600000 | 153.85 |
1309824000000 | 153.82 |
1309910400000 | 158.24 |
1309996800000 | 157.2 |
1310083200000 | 160.12 |
1310342400000 | 162.4199 |
1310428800000 | 161.33 |
1310515200000 | 160.65 |
1310601600000 | 160.15 |
1310688000000 | 161.3 |
1310947200000 | 162.13 |
1311033600000 | 161 |
1311120000000 | 161.85 |
1311206400000 | 160.09 |
1311292800000 | 161.32 |
1311552000000 | 161.06 |
1311638400000 | 160.99 |
1311724800000 | 161.21 |
1311811200000 | 160.57 |
1311897600000 | 160.01 |
1312156800000 | 164.1699 |
1312243200000 | 161.27 |
1312329600000 | 157.51 |
1312416000000 | 154.7 |
1312502400000 | 150.02 |
1312761600000 | 147.74 |
1312848000000 | 145.41 |
1312934400000 | 149.79 |
1313020800000 | 146.28 |
1313107200000 | 146.2 |
1313366400000 | 145.87 |
1313452800000 | 147.9 |
1313539200000 | 146.6399 |
1313625600000 | 144.47 |
1313712000000 | 139.22 |
1313971200000 | 136.66 |
1314057600000 | 137.77 |
1314144000000 | 136.2 |
1314230400000 | 139.05 |
1314316800000 | 140.99 |
1314576000000 | 141.16 |
1314662400000 | 144.1699 |
1314748800000 | 145.31 |
1314835200000 | 148.37 |
1314921600000 | 146.72 |
1315180800000 | 144 |
1315267200000 | 140.81 |
1315353600000 | 144.51 |
1315440000000 | 145.35 |
1315526400000 | 146.22 |
1315785600000 | 145.41 |
1315872000000 | 147.4 |
1315958400000 | 144.08 |
1316044800000 | 145.09 |
1316131200000 | 151.05 |
1316390400000 | 153.07 |
1316476800000 | 149.6 |
1316563200000 | 150.16 |
1316649600000 | 147.38 |
1316736000000 | 146.46 |
1316995200000 | 142.56 |
1317081600000 | 145.68 |
1317168000000 | 148.32 |
1317254400000 | 148.24 |
1317340800000 | 149.3899 |
1317600000000 | 146.31 |
1317686400000 | 143.45 |
1317772800000 | 141.25 |
1317859200000 | 145.5 |
1317945600000 | 148.37 |
1318204800000 | 147.09 |
1318291200000 | 150.41 |
1318377600000 | 148.03 |
1318464000000 | 151.98 |
1318550400000 | 146.79 |
1318809600000 | 151.45 |
1318896000000 | 149.74 |
1318982400000 | 147.6399 |
1319068800000 | 146.32 |
1319155200000 | 145.69 |
1319414400000 | 149.91 |
1319500800000 | 149.18 |
1319587200000 | 148.84 |
1319673600000 | 149.57 |
1319760000000 | 151.6 |
1320019200000 | 147.43 |
1320105600000 | 144.88 |
1320192000000 | 141.26 |
1320278400000 | 141.9199 |
1320364800000 | 143.84 |
1320624000000 | 144.08 |
1320710400000 | 142.48 |
1320796800000 | 144.9 |
1320883200000 | 141.35 |
1320969600000 | 141.18 |
1321228800000 | 143.28 |
1321315200000 | 142.33 |
1321401600000 | 140.54 |
1321488000000 | 141.13 |
1321574400000 | 140.41 |
1321833600000 | 140.99 |
1321920000000 | 140.91 |
1322006400000 | 141.33 |
1322092800000 | 139.94 |
1322179200000 | 139.48 |
1322438400000 | 140.79 |
1322524800000 | 145.26 |
1322611200000 | 144.58 |
1322697600000 | 148.09 |
1322784000000 | 149.02 |
1323043200000 | 148.95 |
1323129600000 | 146.9 |
1323216000000 | 148.63 |
1323302400000 | 148.09 |
1323388800000 | 146.33 |
1323648000000 | 149.54 |
1323734400000 | 148.8899 |
1323820800000 | 149.5 |
1323907200000 | 146.29 |
1323993600000 | 146.01 |
1324252800000 | 143.31 |
1324339200000 | 143.58 |
1324425600000 | 145.66 |
1324512000000 | 144.53 |
1324598400000 | 144.88 |
1324944000000 | 145.6 |
1325030400000 | 146.13 |
1325116800000 | 146.61 |
1325203200000 | 148.3899 |
1325462400000 | 148.3899 |
1325548800000 | 148.24 |
1325635200000 | 153.03 |
1325721600000 | 152 |
1325808000000 | 150.1699 |
1326067200000 | 150.3899 |
1326153600000 | 149.34 |
1326240000000 | 151.32 |
1326326400000 | 149.5 |
1326412800000 | 152.33 |
1326672000000 | 150.74 |
1326758400000 | 151.1399 |
1326844800000 | 153.3899 |
1326931200000 | 155.3 |
1327017600000 | 157.93 |
1327276800000 | 155.75 |
1327363200000 | 153.84 |
1327449600000 | 155.28 |
1327536000000 | 154.7 |
1327622400000 | 155.24 |
1327881600000 | 154.3 |
1327968000000 | 154.2 |
1328054400000 | 154.24 |
1328140800000 | 155.65 |
1328227200000 | 155.03 |
1328486400000 | 156.8 |
1328572800000 | 156.38 |
1328659200000 | 157.84 |
1328745600000 | 156.88 |
1328832000000 | 156.6 |
1329091200000 | 157.13 |
1329177600000 | 156.18 |
1329264000000 | 159.05 |
1329350400000 | 158.48 |
1329436800000 | 158.8 |
1329696000000 | 158.28 |
1329782400000 | 157.84 |
1329868800000 | 158.1699 |
1329955200000 | 158.3899 |
1330041600000 | 156.4 |
1330300800000 | 158.15 |
1330387200000 | 157.02 |
1330473600000 | 156.84 |
1330560000000 | 155.24 |
1330646400000 | 156.9199 |
1330905600000 | 155.82 |
1330992000000 | 155.8899 |
1331078400000 | 155.54 |
1331164800000 | 154.9199 |
1331251200000 | 158.16 |
1331510400000 | 158.49 |
1331596800000 | 157.55 |
1331683200000 | 158.26 |
1331769600000 | 159.7 |
1331856000000 | 159.6699 |
1332115200000 | 158.72 |
1332201600000 | 158.07 |
1332288000000 | 157.22 |
1332374400000 | 158.65 |
1332460800000 | 156.58 |
1332720000000 | 155.47 |
1332806400000 | 158.78 |
1332892800000 | 159.85 |
1332979200000 | 159.34 |
1333065600000 | 158.83 |
1333324800000 | 158.72 |
1333411200000 | 157.54 |
1333497600000 | 157.18 |
1333584000000 | 157.82 |
1334016000000 | 156.19 |
1334102400000 | 154.96 |
1334188800000 | 156.81 |
1334275200000 | 158.28 |
1334534400000 | 157.25 |
1334620800000 | 156.36 |
1334707200000 | 159.85 |
1334793600000 | 158.05 |
1334880000000 | 156.48 |
1335139200000 | 157.94 |
1335225600000 | 155.99 |
1335312000000 | 155.4 |
1335398400000 | 156.51 |
1335484800000 | 157.33 |
1335744000000 | 158.73 |
1335830400000 | 156.38 |
1335916800000 | 157.1699 |
1336003200000 | 156.68 |
1336089600000 | 157.56 |
1336348800000 | 154.06 |
1336435200000 | 155.29 |
1336521600000 | 154.31 |
1336608000000 | 154.45 |
1336694400000 | 152.96 |
1336953600000 | 152.59 |
1337040000000 | 150.81 |
1337126400000 | 148.47 |
1337212800000 | 152.45 |
1337299200000 | 147.4 |
1337558400000 | 146.36 |
1337644800000 | 147.72 |
1337731200000 | 147.32 |
1337817600000 | 146.44 |
1337904000000 | 145.6399 |
1338163200000 | 145.32 |
1338249600000 | 147.56 |
1338336000000 | 148.71 |
1338422400000 | 148.58 |
1338508800000 | 145.26 |
1338768000000 | 140.21 |
1338854400000 | 143.22 |
1338940800000 | 144.83 |
1339027200000 | 145.3899 |
1339113600000 | 143.07 |
1339372800000 | 146.56 |
1339459200000 | 145.4199 |
1339545600000 | 144.79 |
1339632000000 | 144.73 |
1339718400000 | 145.75 |
1339977600000 | 149.57 |
1340064000000 | 146.74 |
1340150400000 | 148.75 |
1340236800000 | 149.35 |
1340323200000 | 148.79 |
1340582400000 | 149.79 |
1340668800000 | 147.57 |
1340755200000 | 148.7 |
1340841600000 | 150.03 |
1340928000000 | 148.8899 |
1341187200000 | 151.61 |
1341273600000 | 151.4199 |
1341360000000 | 153.78 |
1341446400000 | 155.08 |
1341532800000 | 156.35 |
1341792000000 | 154.05 |
1341878400000 | 153.8899 |
1341964800000 | 152.3899 |
1342051200000 | 150.84 |
1342137600000 | 151.04 |
1342396800000 | 151.91 |
1342483200000 | 150.44 |
1342569600000 | 149.6399 |
1342656000000 | 152.65 |
1342742400000 | 152.36 |
1343001600000 | 149.45 |
1343088000000 | 149.55 |
1343174400000 | 146.61 |
1343260800000 | 145.08 |
1343347200000 | 146.3899 |
1343606400000 | 149.75 |
1343692800000 | 150.06 |
1343779200000 | 147.56 |
1343865600000 | 147.96 |
1343952000000 | 144.01 |
1344211200000 | 146.29 |
1344297600000 | 148.65 |
1344384000000 | 150.65 |
1344470400000 | 152.26 |
1344556800000 | 151.3 |
1344816000000 | 150.59 |
1344902400000 | 150.12 |
1344988800000 | 150.32 |
1345075200000 | 151.15 |
1345161600000 | 153.44 |
1345420800000 | 153.05 |
1345507200000 | 150.61 |
1345593600000 | 150.24 |
1345680000000 | 151.04 |
1345766400000 | 148.84 |
1346025600000 | 148.46 |
1346112000000 | 145.82 |
1346198400000 | 146.78 |
1346284800000 | 146.06 |
1346371200000 | 142.6699 |
1346630400000 | 142.16 |
1346716800000 | 142.16 |
1346803200000 | 139.29 |
1346889600000 | 137.6 |
1346976000000 | 141.76 |
1347235200000 | 141.4 |
1347321600000 | 140.55 |
1347408000000 | 142.51 |
1347494400000 | 144.53 |
1347580800000 | 143.48 |
1347840000000 | 142.75 |
1347926400000 | 145.37 |
1348012800000 | 146.48 |
1348099200000 | 145.09 |
1348185600000 | 145.5 |
1348444800000 | 145.19 |
1348531200000 | 146.04 |
1348617600000 | 144.54 |
1348704000000 | 144.41 |
1348790400000 | 142.71 |
1349049600000 | 139.36 |
1349136000000 | 139.45 |
1349222400000 | 137.83 |
1349308800000 | 138.2 |
1349395200000 | 139.2 |
1349654400000 | 140.98 |
1349740800000 | 139.71 |
1349827200000 | 137.38 |
1349913600000 | 136.93 |
1350000000000 | 138.15 |
1350259200000 | 139.33 |
1350345600000 | 141.29 |
1350432000000 | 142.1399 |
1350518400000 | 143.24 |
1350604800000 | 144.35 |
1350864000000 | 142.85 |
1350950400000 | 144.1399 |
1351036800000 | 142.01 |
1351123200000 | 143.07 |
1351209600000 | 141.38 |
1351468800000 | 143.02 |
1351555200000 | 141.53 |
1351641600000 | 142.9 |
1351728000000 | 144.55 |
1351814400000 | 146.76 |
1352073600000 | 147.49 |
1352160000000 | 146.81 |
1352246400000 | 147.95 |
1352332800000 | 146.26 |
1352419200000 | 145.24 |
1352678400000 | 143.83 |
1352764800000 | 143.98 |
1352851200000 | 141.79 |
1352937600000 | 142.94 |
1353024000000 | 146.34 |
1353283200000 | 146.18 |
1353369600000 | 145.94 |
1353456000000 | 146.57 |
1353542400000 | 148.59 |
1353628800000 | 148.16 |
1353888000000 | 148.79 |
1353974400000 | 148.61 |
1354060800000 | 147.12 |
1354147200000 | 148.06 |
1354233600000 | 148.1399 |
1354492800000 | 147.8 |
1354579200000 | 147.8899 |
1354665600000 | 147.34 |
1354752000000 | 149.85 |
1354838400000 | 150.54 |
1355097600000 | 150.88 |
1355184000000 | 149.09 |
1355270400000 | 148.24 |
1355356800000 | 149.05 |
1355443200000 | 148.71 |
1355702400000 | 147.23 |
1355788800000 | 146.53 |
1355875200000 | 150.02 |
1355961600000 | 151.05 |
1356048000000 | 149.87 |
1356307200000 | 148.3899 |
1356566400000 | 150.37 |
1356652800000 | 152.03 |
1356912000000 | 151.85 |
1357084800000 | 150.55 |
1357171200000 | 153.01 |
1357257600000 | 156.48 |
1357516800000 | 154.21 |
1357603200000 | 153.41 |
1357689600000 | 153.09 |
1357776000000 | 153.29 |
1357862400000 | 150.9199 |
1358121600000 | 150.56 |
1358208000000 | 152.37 |
1358294400000 | 149.86 |
1358380800000 | 148.03 |
1358467200000 | 151.93 |
1358726400000 | 150.19 |
1358812800000 | 151.98 |
1358899200000 | 148.43 |
1358985600000 | 146.6699 |
1359072000000 | 148.82 |
1359331200000 | 147.78 |
1359417600000 | 148.3 |
1359504000000 | 149.32 |
1359590400000 | 148.83 |
1359676800000 | 145.58 |
1359936000000 | 147.82 |
1360022400000 | 145.36 |
1360108800000 | 149.68 |
1360195200000 | 151.99 |
1360281600000 | 151.4199 |
1360540800000 | 150.2 |
1360627200000 | 151.54 |
1360713600000 | 148.94 |
1360800000000 | 150.54 |
1360886400000 | 147.86 |
1361145600000 | 150.36 |
1361232000000 | 150.71 |
1361318400000 | 152.95 |
1361404800000 | 154.15 |
1361491200000 | 155.2 |
1361750400000 | 156.48 |
1361836800000 | 158.33 |
1361923200000 | 157.07 |
1362009600000 | 159.28 |
1362096000000 | 157.88 |
1362355200000 | 157.23 |
1362441600000 | 156.47 |
1362528000000 | 158.3899 |
1362614400000 | 157 |
1362700800000 | 157.75 |
1362960000000 | 159.1 |
1363046400000 | 159.4199 |
1363132800000 | 160.26 |
1363219200000 | 161.27 |
1363305600000 | 164.93 |
1363564800000 | 162.61 |
1363651200000 | 166.66 |
1363737600000 | 164.63 |
1363824000000 | 168.27 |
1363910400000 | 164.31 |
1364169600000 | 166.44 |
1364256000000 | 167.03 |
1364342400000 | 168.35 |
1364428800000 | 166.97 |
1364860800000 | 159.71 |
1364947200000 | 161.25 |
1365033600000 | 159.06 |
1365120000000 | 158.63 |
1365379200000 | 160.16 |
1365465600000 | 160.1 |
1365552000000 | 160.72 |
1365638400000 | 164.06 |
1365724800000 | 164.93 |
1365984000000 | 163.3 |
1366070400000 | 161.06 |
1366156800000 | 164.51 |
1366243200000 | 160.71 |
1366329600000 | 159.63 |
1366588800000 | 163.1 |
1366675200000 | 164.31 |
1366761600000 | 170.85 |
1366848000000 | 171.08 |
1366934400000 | 171.44 |
1367193600000 | 169.83 |
1367280000000 | 169.66 |
1367366400000 | 167.99 |
1367452800000 | 166.93 |
1367539200000 | 165.09 |
1367798400000 | 165.4199 |
1367884800000 | 171.4 |
1367971200000 | 170.24 |
1368057600000 | 168.79 |
1368144000000 | 170.9199 |
1368403200000 | 172.94 |
1368489600000 | 172.03 |
1368576000000 | 177.8899 |
1368662400000 | 177.7 |
1368748800000 | 178.66 |
1369008000000 | 182.01 |
1369094400000 | 183.87 |
1369180800000 | 182.76 |
1369267200000 | 172.88 |
1369353600000 | 175.1 |
1369612800000 | 168 |
1369699200000 | 169.24 |
1369785600000 | 171.16 |
1369872000000 | 162.9 |
1369958400000 | 165.68 |
1370217600000 | 163.1699 |
1370304000000 | 162.72 |
1370390400000 | 159.8 |
1370476800000 | 156.18 |
1370563200000 | 154.82 |
1370822400000 | 159.62 |
1370908800000 | 161.26 |
1370995200000 | 161.3899 |
1371081600000 | 155.21 |
1371168000000 | 156.75 |
1371427200000 | 161.57 |
1371513600000 | 159.38 |
1371600000000 | 162.7 |
1371686400000 | 157.93 |
1371772800000 | 159.51 |
1372032000000 | 159.61 |
1372118400000 | 157.56 |
1372204800000 | 159.25 |
1372291200000 | 161.71 |
1372377600000 | 164.65 |
1372636800000 | 163.82 |
1372723200000 | 165.18 |
1372809600000 | 167.2 |
1372896000000 | 167.29 |
1372982400000 | 170.11 |
1373241600000 | 166.69 |
1373328000000 | 170.31 |
1373414400000 | 170.7 |
1373500800000 | 169.5 |
1373587200000 | 169.45 |
1373846400000 | 168.87 |
1373932800000 | 169.38 |
1374019200000 | 169.77 |
1374105600000 | 169.94 |
1374192000000 | 165.52 |
1374451200000 | 166.36 |
1374537600000 | 166.97 |
1374624000000 | 165.51 |
1374710400000 | 164.3899 |
1374796800000 | 163.3 |
1375056000000 | 157.16 |
1375142400000 | 158.96 |
1375228800000 | 156 |
1375315200000 | 159.83 |
1375401600000 | 165.07 |
1375660800000 | 165.27 |
1375747200000 | 168.29 |
1375833600000 | 164.36 |
1375920000000 | 162.54 |
1376006400000 | 162.71 |
1376265600000 | 163.7 |
1376352000000 | 165.4 |
1376438400000 | 166.31 |
1376524800000 | 163.09 |
1376611200000 | 161.12 |
1376870400000 | 160.29 |
1376956800000 | 156.9199 |
1377043200000 | 155.8 |
1377129600000 | 155.28 |
1377216000000 | 157.83 |
1377475200000 | 157.65 |
1377561600000 | 159.38 |
1377648000000 | 156.47 |
1377734400000 | 158.04 |
1377820800000 | 156.86 |
1378080000000 | 156.18 |
1378166400000 | 160.31 |
1378252800000 | 162.15 |
1378339200000 | 162.58 |
1378425600000 | 162.38 |
1378684800000 | 162.51 |
1378771200000 | 161.87 |
1378857600000 | 161.71 |
1378944000000 | 162.29 |
1379030400000 | 161.72 |
1379289600000 | 161.66 |
1379376000000 | 161.47 |
1379462400000 | 163.62 |
1379548800000 | 163.9199 |
1379635200000 | 163.45 |
1379894400000 | 165.13 |
1379980800000 | 165.47 |
1380067200000 | 167.19 |
1380153600000 | 166.73 |
1380240000000 | 166.25 |
1380499200000 | 163.96 |
1380585600000 | 163.4199 |
1380672000000 | 160.38 |
1380758400000 | 158.83 |
1380844800000 | 157.84 |
1381104000000 | 155.15 |
1381190400000 | 155.85 |
1381276800000 | 158.53 |
1381363200000 | 157.6 |
1381449600000 | 159.37 |
1381708800000 | 159.48 |
1381795200000 | 160.74 |
1381881600000 | 160.2 |
1381968000000 | 161.66 |
1382054400000 | 160.2 |
1382313600000 | 160.57 |
1382400000000 | 159.85 |
1382486400000 | 157.34 |
1382572800000 | 157.43 |
1382659200000 | 154.11 |
1382918400000 | 156.2 |
1383004800000 | 154.29 |
1383091200000 | 156.78 |
1383177600000 | 157.87 |
1383264000000 | 156.68 |
1383523200000 | 156.66 |
1383609600000 | 156.61 |
1383696000000 | 157.98 |
1383782400000 | 158.65 |
1383868800000 | 158.29 |
1384128000000 | 161.49 |
1384214400000 | 163.19 |
1384300800000 | 163.3 |
1384387200000 | 163.62 |
1384473600000 | 164.2 |
1384732800000 | 164.26 |
1384819200000 | 163.63 |
1384905600000 | 165.1399 |
1384992000000 | 164.4199 |
1385078400000 | 163.86 |
1385337600000 | 164.32 |
1385424000000 | 163.72 |
1385510400000 | 161.15 |
1385596800000 | 161.83 |
1385683200000 | 161.5 |
1385942400000 | 161.35 |
1386028800000 | 162.54 |
1386115200000 | 159.66 |
1386201600000 | 157.33 |
1386288000000 | 157.33 |
1386547200000 | 158.79 |
1386633600000 | 159.09 |
1386720000000 | 158.1 |
1386806400000 | 153.97 |
1386892800000 | 154.5 |
1387152000000 | 152.73 |
1387238400000 | 154.87 |
1387324800000 | 155.87 |
1387411200000 | 156.6699 |
1387497600000 | 157.61 |
1387756800000 | 157.49 |
1387843200000 | 156.84 |
1388102400000 | 156.34 |
1388361600000 | 157.21 |
1388448000000 | 157.6 |
1388620800000 | 159.18 |
1388707200000 | 160.38 |
1388966400000 | 159.19 |
1389052800000 | 157.84 |
1389139200000 | 159.4199 |
1389225600000 | 158.13 |
1389312000000 | 158.45 |
1389571200000 | 159.98 |
1389657600000 | 156.16 |
1389744000000 | 158.7 |
1389830400000 | 159.48 |
1389916800000 | 161.53 |
1390176000000 | 160.9 |
1390262400000 | 160.48 |
1390348800000 | 161.06 |
1390435200000 | 158.63 |
1390521600000 | 158.97 |
1390780800000 | 154.68 |
1390867200000 | 153.35 |
1390953600000 | 159.1399 |
1391040000000 | 156.37 |
1391126400000 | 157.73 |
1391385600000 | 157.23 |
1391472000000 | 148.95 |
1391558400000 | 149.27 |
1391644800000 | 149.1 |
1391731200000 | 153.34 |
1391990400000 | 154.4199 |
1392076800000 | 153.54 |
1392163200000 | 156.47 |
1392249600000 | 154.09 |
1392336000000 | 152.85 |
1392595200000 | 153 |
1392681600000 | 154.8 |
1392768000000 | 154.87 |
1392854400000 | 152.16 |
1392940800000 | 155.4 |
1393200000000 | 155.44 |
1393286400000 | 156.69 |
1393372800000 | 156.69 |
1393459200000 | 155.45 |
1393545600000 | 153.69 |
1393804800000 | 153.29 |
1393891200000 | 153.84 |
1393977600000 | 154.7 |
1394064000000 | 153.79 |
1394150400000 | 154.37 |
1394409600000 | 153.27 |
1394496000000 | 154.56 |
1394582400000 | 150.48 |
1394668800000 | 150.97 |
1394755200000 | 146.57 |
1395014400000 | 145.6699 |
1395100800000 | 147.59 |
1395187200000 | 147.4 |
1395273600000 | 144.21 |
1395360000000 | 144.62 |
1395619200000 | 147.1 |
1395705600000 | 147.68 |
1395792000000 | 148.1699 |
1395878400000 | 151.62 |
1395964800000 | 150.63 |
1396224000000 | 152.01 |
1396310400000 | 151.06 |
1396396800000 | 151.77 |
1396483200000 | 152.19 |
1396569600000 | 153.48 |
1396828800000 | 151.94 |
1396915200000 | 151.59 |
1397001600000 | 149.1399 |
1397088000000 | 150.05 |
1397174400000 | 148.18 |
1397433600000 | 147.93 |
1397520000000 | 149.06 |
1397606400000 | 151.68 |
1397692800000 | 151.73 |
1398124800000 | 152.94 |
1398211200000 | 153.27 |
1398297600000 | 152.04 |
1398384000000 | 152.35 |
1398643200000 | 149.88 |
1398729600000 | 150.07 |
1398816000000 | 149.6 |
1398902400000 | 150.99 |
1398988800000 | 150.44 |
1399248000000 | 150.71 |
1399334400000 | 151.09 |
1399420800000 | 147.18 |
1399507200000 | 149.2 |
1399593600000 | 149.95 |
1399852800000 | 148.72 |
1399939200000 | 152.45 |
1400025600000 | 153.75 |
1400112000000 | 153.32 |
1400198400000 | 151.91 |
1400457600000 | 150.99 |
1400544000000 | 151.65 |
1400630400000 | 151.1699 |
1400716800000 | 154.01 |
1400803200000 | 154.6699 |
1401062400000 | 155.84 |
1401148800000 | 156.27 |
1401235200000 | 156.93 |
1401321600000 | 156.4 |
1401408000000 | 156.15 |
1401667200000 | 158.12 |
1401753600000 | 157.19 |
1401840000000 | 156.57 |
1401926400000 | 156.35 |
1402012800000 | 156.52 |
1402272000000 | 156.7 |
1402358400000 | 156.4 |
1402444800000 | 157.93 |
1402531200000 | 157.8899 |
1402617600000 | 158.2 |
1402876800000 | 157.43 |
1402963200000 | 157.81 |
1403049600000 | 159.76 |
1403136000000 | 162.32 |
1403222400000 | 161.4 |
1403481600000 | 163.22 |
1403568000000 | 163.62 |
1403654400000 | 161.88 |
1403740800000 | 163.23 |
1403827200000 | 162.13 |
1404086400000 | 163.1699 |
1404172800000 | 164.88 |
1404259200000 | 165.13 |
1404345600000 | 164.41 |
1404432000000 | 166.1 |
1404691200000 | 165.6399 |
1404777600000 | 165.33 |
1404864000000 | 164.12 |
1404950400000 | 163.86 |
1405036800000 | 163.6 |
1405296000000 | 164.45 |
1405382400000 | 166.1399 |
1405468800000 | 166.75 |
1405555200000 | 167.49 |
1405641600000 | 166.29 |
1405900800000 | 166.29 |
1405987200000 | 168.4199 |
1406073600000 | 169.23 |
1406160000000 | 168.99 |
1406246400000 | 170.98 |
1406505600000 | 171.68 |
1406592000000 | 172.63 |
1406678400000 | 171.86 |
1406764800000 | 171.57 |
1406851200000 | 170.06 |
1407110400000 | 171.51 |
1407196800000 | 169.71 |
1407283200000 | 168.38 |
1407369600000 | 168.95 |
1407456000000 | 164.96 |
1407715200000 | 168.47 |
1407801600000 | 168.85 |
1407888000000 | 168.65 |
1407974400000 | 169.18 |
1408060800000 | 168.96 |
1408320000000 | 169.44 |
1408406400000 | 171.13 |
1408492800000 | 171.82 |
1408579200000 | 172.53 |
1408665600000 | 172.58 |
1408924800000 | 173.76 |
1409011200000 | 173.35 |
1409097600000 | 174.36 |
1409184000000 | 174.85 |
1409270400000 | 174.43 |
1409529600000 | 176.43 |
1409616000000 | 176.99 |
1409702400000 | 177.29 |
1409788800000 | 177.91 |
1409875200000 | 177.23 |
1410134400000 | 177.02 |
1410220800000 | 176.74 |
1410307200000 | 175.87 |
1410393600000 | 176 |
1410480000000 | 174.47 |
1410739200000 | 174.57 |
1410825600000 | 174.8899 |
1410912000000 | 173.68 |
1410998400000 | 173.74 |
1411084800000 | 177.7 |
1411344000000 | 177.55 |
1411430400000 | 177.3 |
1411516800000 | 178.34 |
1411603200000 | 181.35 |
1411689600000 | 179.59 |
1411948800000 | 179.93 |
1412035200000 | 178.8899 |
1412121600000 | 179.01 |
1412208000000 | 175.48 |
1412294400000 | 176.48 |
1412553600000 | 178.87 |
1412640000000 | 178.55 |
1412726400000 | 175.81 |
1412812800000 | 175.13 |
1412899200000 | 172.43 |
1413158400000 | 172.51 |
1413244800000 | 169.97 |
1413331200000 | 171.43 |
1413417600000 | 167.75 |
1413504000000 | 164.55 |
1413763200000 | 169.44 |
1413849600000 | 167.88 |
1413936000000 | 171.58 |
1414022400000 | 170.97 |
1414108800000 | 171.58 |
1414368000000 | 174.76 |
1414454400000 | 173.5 |
1414540800000 | 174.55 |
1414627200000 | 175.99 |
1414713600000 | 178.86 |
1414972800000 | 176.22 |
1415059200000 | 179.02 |
1415145600000 | 180.37 |
1415232000000 | 180.68 |
1415318400000 | 182 |
1415577600000 | 182.91 |
1415664000000 | 183.02 |
1415750400000 | 183.6399 |
1415836800000 | 184.66 |
1415923200000 | 186 |
1416182400000 | 183.16 |
1416268800000 | 186.72 |
1416355200000 | 184.53 |
1416441600000 | 185.62 |
1416528000000 | 189.4199 |
1416787200000 | 187.96 |
1416873600000 | 191.01 |
1416960000000 | 190.26 |
1417046400000 | 188.82 |
1417132800000 | 190.6 |
1417392000000 | 192.91 |
1417478400000 | 194.53 |
1417564800000 | 196.11 |
1417651200000 | 197.85 |
1417737600000 | 199.72 |
1417996800000 | 201.61 |
1418083200000 | 201.94 |
1418169600000 | 195.66 |
1418256000000 | 194.45 |
1418342400000 | 194.7 |
1418601600000 | 190.86 |
1418688000000 | 187.75 |
1418774400000 | 189.83 |
1418860800000 | 192.77 |
1418947200000 | 195.08 |
1419206400000 | 194.81 |
1419292800000 | 194.52 |
1419379200000 | 197.6399 |
1419811200000 | 199.1 |
1419897600000 | 198.61 |
1419984000000 | 198.87 |
1420156800000 | 199.61 |
1420416000000 | 201.25 |
1420502400000 | 197.1699 |
1420588800000 | 199.23 |
1420675200000 | 201.2 |
1420761600000 | 202.53 |
1421020800000 | 203.07 |
1421107200000 | 204.08 |
1421193600000 | 205.49 |
1421280000000 | 212 |
1421366400000 | 208.3899 |
1421625600000 | 209.4 |
1421712000000 | 210.97 |
1421798400000 | 211.51 |
1421884800000 | 213.36 |
1421971200000 | 219.92 |
1422230400000 | 219.41 |
1422316800000 | 221.61 |
1422403200000 | 224.69 |
1422489600000 | 220.85 |
1422576000000 | 224.33 |
1422835200000 | 225.15 |
1422921600000 | 217.82 |
1423008000000 | 223.26 |
1423094400000 | 219.87 |
1423180800000 | 220.48 |
1423440000000 | 222.89 |
1423526400000 | 221.68 |
1423612800000 | 219.92 |
1423699200000 | 223.88 |
1423785600000 | 223.84 |
1424044800000 | 223.18 |
1424131200000 | 221.35 |
1424217600000 | 225.12 |
1424304000000 | 228.04 |
1424390400000 | 230.96 |
1424649600000 | 232.36 |
1424736000000 | 231.7 |
1424822400000 | 232.36 |
1424908800000 | 236.09 |
1424995200000 | 237.19 |
1425254400000 | 237.33 |
1425340800000 | 238.23 |
1425427200000 | 238.83 |
1425513600000 | 239.75 |
1425600000000 | 245.45 |
1425859200000 | 243.83 |
1425945600000 | 244.72 |
1426032000000 | 246.21 |
1426118400000 | 250.63 |
1426204800000 | 253.64 |
1426464000000 | 250.82 |
1426550400000 | 252.05 |
1426636800000 | 252.68 |
1426723200000 | 252.96 |
1426809600000 | 249.82 |
1427068800000 | 249.87 |
1427155200000 | 247.68 |
1427241600000 | 249.62 |
1427328000000 | 247.2 |
1427414400000 | 246.9 |
1427673600000 | 246.58 |
1427760000000 | 247.52 |
1427846400000 | 242.87 |
1427932800000 | 242.95 |
1428364800000 | 246.51 |
1428451200000 | 251.7 |
1428537600000 | 253.18 |
1428624000000 | 252.17 |
1428883200000 | 251.56 |
1428969600000 | 251.86 |
1429056000000 | 252.67 |
1429142400000 | 250.55 |
1429228800000 | 246.83 |
1429488000000 | 245.45 |
1429574400000 | 250.55 |
1429660800000 | 251.4 |
1429747200000 | 248.25 |
1429833600000 | 249.86 |
1430092800000 | 250.35 |
1430179200000 | 250.28 |
1430265600000 | 245.97 |
1430352000000 | 236.23 |
1430438400000 | 234.75 |
1430697600000 | 236.23 |
1430784000000 | 235.86 |
1430870400000 | 233.38 |
1430956800000 | 233.86 |
1431043200000 | 236.85 |
1431302400000 | 239.46 |
1431388800000 | 236.63 |
1431475200000 | 237.49 |
1431561600000 | 234.33 |
1431648000000 | 236.56 |
1431907200000 | 238.65 |
1431993600000 | 242.25 |
1432080000000 | 243.94 |
1432166400000 | 244.63 |
1432252800000 | 246.88 |
1432512000000 | 247.43 |
1432598400000 | 246.71 |
1432684800000 | 246.5 |
1432771200000 | 246.11 |
1432857600000 | 245.04 |
1433116800000 | 247.49 |
1433203200000 | 243.08 |
1433289600000 | 237.65 |
1433376000000 | 236.55 |
1433462400000 | 237.81 |
1433721600000 | 236.23 |
1433808000000 | 233.46 |
1433894400000 | 232.98 |
1433980800000 | 234.75 |
1434067200000 | 234.49 |
1434326400000 | 233.76 |
1434412800000 | 234.06 |
1434499200000 | 231.02 |
1434585600000 | 227.54 |
1434672000000 | 232.75 |
1434931200000 | 233.08 |
1435017600000 | 241.27 |
1435104000000 | 239.8 |
1435190400000 | 239.04 |
1435276800000 | 241.51 |
1435536000000 | 237.75 |
1435622400000 | 238.5 |
1435708800000 | 237.38 |
1435795200000 | 239.02 |
1435881600000 | 240.3 |
1436140800000 | 235.79 |
1436227200000 | 241.93 |
1436313600000 | 230.33 |
1436400000000 | 230.3 |
1436486400000 | 223.65 |
1436745600000 | 228.6 |
1436832000000 | 232.77 |
1436918400000 | 233.46 |
1437004800000 | 237.03 |
1437091200000 | 238.05 |
1437350400000 | 237.27 |
1437436800000 | 237.01 |
1437523200000 | 234.61 |
1437609600000 | 233.14 |
1437696000000 | 235.38 |
1437955200000 | 228.47 |
1438041600000 | 225.31 |
1438128000000 | 226.1 |
1438214400000 | 230.98 |
1438300800000 | 230.68 |
1438560000000 | 229.42 |
1438646400000 | 227.05 |
1438732800000 | 230.34 |
1438819200000 | 233.29 |
1438905600000 | 233.85 |
1439164800000 | 233.32 |
1439251200000 | 230.45 |
1439337600000 | 226.05 |
1439424000000 | 226.74 |
1439510400000 | 226.58 |
1439769600000 | 229.05 |
1439856000000 | 230.72 |
1439942400000 | 225.49 |
1440028800000 | 221.8 |
1440115200000 | 215.2 |
1440374400000 | 204.79 |
1440460800000 | 197.69 |
1440547200000 | 205.85 |
1440633600000 | 209.53 |
1440720000000 | 217.02 |
1440979200000 | 213.42 |
1441065600000 | 205.8899 |
1441152000000 | 202.8899 |
1441238400000 | 204.6399 |
1441324800000 | 201.93 |
1441584000000 | 201.16 |
1441670400000 | 197.24 |
1441756800000 | 209.02 |
1441843200000 | 205.36 |
1441929600000 | 202.29 |
1442188800000 | 202.83 |
1442275200000 | 203.8 |
1442361600000 | 205.1399 |
1442448000000 | 207.02 |
1442534400000 | 202.6399 |
1442793600000 | 204.63 |
1442880000000 | 206.61 |
1442966400000 | 205.36 |
1443052800000 | 199.61 |
1443139200000 | 201.45 |
1443398400000 | 201.91 |
1443484800000 | 192.91 |
1443571200000 | 200.96 |
1443657600000 | 206.31 |
1443744000000 | 207.55 |
1444003200000 | 211.78 |
1444089600000 | 210.6 |
1444176000000 | 215.21 |
1444262400000 | 212.95 |
1444348800000 | 217.4 |
1444608000000 | 217.69 |
1444694400000 | 217.31 |
1444780800000 | 212.29 |
1444867200000 | 213.91 |
1444953600000 | 215.92 |
1445212800000 | 212.11 |
1445299200000 | 211.57 |
1445385600000 | 215.87 |
1445472000000 | 217.84 |
1445558400000 | 222.66 |
1445817600000 | 224.78 |
1445904000000 | 222.7 |
1445990400000 | 223.76 |
1446076800000 | 224.8 |
1446163200000 | 225.69 |
1446422400000 | 222.05 |
1446508800000 | 223.17 |
1446595200000 | 225.22 |
1446681600000 | 227.94 |
1446768000000 | 228.49 |
1447027200000 | 233.62 |
1447113600000 | 232.86 |
1447200000000 | 234.35 |
1447286400000 | 232.6 |
1447372800000 | 231.82 |
1447632000000 | 229.27 |
1447718400000 | 235.3 |
1447804800000 | 234.72 |
1447891200000 | 236.25 |
1447977600000 | 239.61 |
1448236800000 | 240.32 |
1448323200000 | 241.97 |
1448409600000 | 242.46 |
1448496000000 | 241.75 |
1448582400000 | 239.95 |
1448841600000 | 240 |
1448928000000 | 244.57 |
1449014400000 | 241.67 |
1449100800000 | 235.26 |
1449187200000 | 231.08 |
1449446400000 | 233.45 |
1449532800000 | 229.96 |
1449619200000 | 226.82 |
1449705600000 | 227.09 |
1449792000000 | 229.06 |
1450051200000 | 226.68 |
1450137600000 | 222.31 |
1450224000000 | 227 |
1450310400000 | 230.36 |
1450396800000 | 227.42 |
1450656000000 | 226.34 |
1450742400000 | 226.62 |
1450828800000 | 228.29 |
1450915200000 | 227.49 |
1451260800000 | 231.19 |
1451347200000 | 233.86 |
1451433600000 | 232.71 |
1451520000000 | 234.21 |
1451865600000 | 230.76 |
1451952000000 | 231.29 |
1452038400000 | 228.71 |
1452124800000 | 219.62 |
1452211200000 | 217.32 |
1452470400000 | 218.84 |
1452556800000 | 212.08 |
1452643200000 | 217.66 |
1452729600000 | 212.59 |
1452816000000 | 211.3 |
1453075200000 | 209.9 |
1453161600000 | 209.12 |
1453248000000 | 203.75 |
1453334400000 | 198.8899 |
1453420800000 | 208.09 |
1453680000000 | 210.56 |
1453766400000 | 204.96 |
1453852800000 | 209.06 |
1453939200000 | 205.57 |
1454025600000 | 209.94 |
1454284800000 | 212.29 |
1454371200000 | 206.45 |
1454457600000 | 198.76 |
1454544000000 | 202.66 |
1454630400000 | 198.9199 |
1454889600000 | 205.49 |
1454976000000 | 191.54 |
1455062400000 | 189.41 |
1455148800000 | 191.1699 |
1455235200000 | 176.96 |
1455494400000 | 191.37 |
1455580800000 | 193.07 |
1455667200000 | 189.22 |
1455753600000 | 198.18 |
1455840000000 | 195.32 |
1456099200000 | 195.95 |
1456185600000 | 196.87 |
1456272000000 | 195.51 |
1456358400000 | 195.87 |
1456444800000 | 195.1399 |
1456704000000 | 194.48 |
1456790400000 | 193.33 |
1456876800000 | 202.43 |
1456963200000 | 202.96 |
1457049600000 | 203.8899 |
1457308800000 | 204.65 |
1457395200000 | 204.15 |
1457481600000 | 201.8899 |
1457568000000 | 201.7 |
1457654400000 | 202.9 |
1457913600000 | 208.2 |
1458000000000 | 206.61 |
1458086400000 | 204.47 |
1458172800000 | 203.58 |
1458259200000 | 203.06 |
1458518400000 | 203.1699 |
1458604800000 | 207.13 |
1458691200000 | 204.74 |
1458777600000 | 202.37 |
1459209600000 | 206.1699 |
1459296000000 | 203.45 |
1459382400000 | 201.77 |
1459468800000 | 195.29 |
1459728000000 | 196.72 |
1459814400000 | 192.76 |
1459900800000 | 192.09 |
1459987200000 | 196.11 |
1460073600000 | 196.6 |
1460332800000 | 196.29 |
1460419200000 | 198.53 |
1460505600000 | 205.27 |
1460592000000 | 211.62 |
1460678400000 | 210.46 |
1460937600000 | 204.38 |
1461024000000 | 209.95 |
1461110400000 | 212.68 |
1461196800000 | 218.26 |
1461283200000 | 216.09 |
1461542400000 | 215.52 |
1461628800000 | 212.87 |
1461715200000 | 213.43 |
1461801600000 | 211.62 |
1461888000000 | 212.05 |
1462147200000 | 207.4 |
1462233600000 | 207.91 |
1462320000000 | 206.4 |
1462406400000 | 207.1399 |
1462492800000 | 205.9199 |
1462752000000 | 201.94 |
1462838400000 | 207.5 |
1462924800000 | 208.6399 |
1463011200000 | 209.99 |
1463097600000 | 209.8 |
1463356800000 | 211.22 |
1463443200000 | 213.1 |
1463529600000 | 212.82 |
1463616000000 | 212.22 |
1463702400000 | 212.61 |
1463961600000 | 212.81 |
1464048000000 | 210.1 |
1464134400000 | 213.1 |
1464220800000 | 214.55 |
1464307200000 | 215.85 |
1464566400000 | 215.1 |
1464652800000 | 219.16 |
1464739200000 | 218.12 |
1464825600000 | 213.8 |
1464912000000 | 214.14 |
1465171200000 | 212.25 |
1465257600000 | 214.75 |
1465344000000 | 216.72 |
1465430400000 | 215.65 |
1465516800000 | 213.65 |
1465776000000 | 206.91 |
1465862400000 | 207.52 |
1465948800000 | 208.03 |
1466035200000 | 205.99 |
1466121600000 | 207.09 |
1466380800000 | 210.34 |
1466467200000 | 211.78 |
1466553600000 | 208.36 |
1466640000000 | 208.22 |
1466726400000 | 203.47 |
1466985600000 | 208.61 |
1467072000000 | 204.07 |
1467158400000 | 206.46 |
1467244800000 | 207.25 |
1467331200000 | 208.73 |
1467590400000 | 210.13 |
1467676800000 | 212.15 |
1467763200000 | 208.88 |
1467849600000 | 207.16 |
1467936000000 | 207.57 |
1468195200000 | 211.55 |
1468281600000 | 213.87 |
1468368000000 | 216.67 |
1468454400000 | 215.67 |
1468540800000 | 218.4 |
1468800000000 | 218.49 |
1468886400000 | 219.43 |
1468972800000 | 216.31 |
1469059200000 | 221.65 |
1469145600000 | 218.19 |
1469404800000 | 219.51 |
1469491200000 | 217.52 |
1469577600000 | 228.6 |
1469664000000 | 227.93 |
1469750400000 | 231.37 |
1470009600000 | 228.74 |
1470096000000 | 226.56 |
1470182400000 | 222.34 |
1470268800000 | 231.66 |
1470355200000 | 228.78 |
1470614400000 | 233.2 |
1470700800000 | 236.83 |
1470787200000 | 235.51 |
1470873600000 | 234.98 |
1470960000000 | 238.41 |
1471219200000 | 235.86 |
1471305600000 | 234.69 |
1471392000000 | 239.22 |
1471478400000 | 236.36 |
1471564800000 | 241.25 |
1471824000000 | 243.45 |
1471910400000 | 240.65 |
1471996800000 | 243.06 |
1472083200000 | 240.73 |
1472169600000 | 240.91 |
1472428800000 | 246.52 |
1472515200000 | 245.12 |
1472601600000 | 248.9 |
1472688000000 | 245.85 |
1472774400000 | 243.23 |
1473033600000 | 244.08 |
1473120000000 | 246.16 |
1473206400000 | 247.48 |
1473292800000 | 243.74 |
1473379200000 | 242.95 |
1473638400000 | 239.08 |
1473724800000 | 238.58 |
1473811200000 | 234.93 |
1473897600000 | 235.39 |
1473984000000 | 237.63 |
1474243200000 | 238.36 |
1474329600000 | 240.42 |
1474416000000 | 249.72 |
1474502400000 | 247.56 |
1474588800000 | 246.25 |
1474848000000 | 244.11 |
1474934400000 | 250.2 |
1475020800000 | 247.4 |
1475107200000 | 247.51 |
1475193600000 | 243.52 |
1475452800000 | 245.2 |
1475539200000 | 247.81 |
1475625600000 | 246.58 |
1475712000000 | 247.75 |
1475798400000 | 249.16 |
1476057600000 | 248.67 |
1476144000000 | 252.18 |
1476230400000 | 249.35 |
1476316800000 | 250.18 |
1476403200000 | 248.12 |
1476662400000 | 250.73 |
1476748800000 | 254.28 |
1476835200000 | 256.32 |
1476921600000 | 256.07 |
1477008000000 | 258.73 |
1477267200000 | 260.63 |
1477353600000 | 262.98 |
1477440000000 | 264.32 |
1477526400000 | 261 |
1477612800000 | 263.19 |
1477872000000 | 263.68 |
1477958400000 | 261.75 |
1478044800000 | 258.56 |
1478131200000 | 258.94 |
1478217600000 | 257.25 |
1478476800000 | 258.5299 |
1478563200000 | 258.08 |
1478649600000 | 246.42 |
1478736000000 | 262.39 |
1478822400000 | 260.66 |
1479081600000 | 264.14 |
1479168000000 | 261.67 |
1479254400000 | 263.19 |
1479340800000 | 263.2799 |
1479427200000 | 263.37 |
1479686400000 | 262.64 |
1479772800000 | 264.13 |
1479859200000 | 262.1 |
1479945600000 | 259.92 |
1480032000000 | 261.39 |
1480291200000 | 264.3 |
1480377600000 | 263.22 |
1480464000000 | 261.7799 |
1480550400000 | 264.64 |
1480636800000 | 263.2799 |
1480896000000 | 260.5899 |
1480982400000 | 264.33 |
1481068800000 | 266.85 |
1481155200000 | 275.61 |
1481241600000 | 277 |
1481500800000 | 274.22 |
1481587200000 | 274.2799 |
1481673600000 | 274.42 |
1481760000000 | 272.37 |
1481846400000 | 274.55 |
1482105600000 | 278.21 |
1482192000000 | 278.14 |
1482278400000 | 275.72 |
1482364800000 | 277.07 |
1482451200000 | 277.31 |
1482796800000 | 275.92 |
1482883200000 | 277.8399 |
1482969600000 | 274.25 |
1483056000000 | 271.96 |
1483315200000 | 271.96 |
1483401600000 | 273.45 |
1483488000000 | 280.31 |
1483574400000 | 278.65 |
1483660800000 | 277.19 |
1483920000000 | 278.12 |
1484006400000 | 278.52 |
1484092800000 | 281.85 |
1484179200000 | 282.02 |
1484265600000 | 281 |
1484524800000 | 282.38 |
1484611200000 | 278.9 |
1484697600000 | 280.06 |
1484784000000 | 280.4 |
1484870400000 | 280.57 |
1485129600000 | 282.21 |
1485216000000 | 281.37 |
1485302400000 | 285.58 |
1485388800000 | 291.73 |
1485475200000 | 288.73 |
1485734400000 | 290.0899 |
1485820800000 | 287.26 |
1485907200000 | 289.71 |
1485993600000 | 288.61 |
1486080000000 | 287.42 |
1486339200000 | 287.79 |
1486425600000 | 290.18 |
1486512000000 | 293.99 |
1486598400000 | 289.62 |
1486684800000 | 296.02 |
1486944000000 | 296.98 |
1487030400000 | 295.04 |
1487116800000 | 298.5299 |
1487203200000 | 299.73 |
1487289600000 | 301.42 |
1487548800000 | 300.31 |
1487635200000 | 303.42 |
1487721600000 | 304.81 |
1487808000000 | 305.16 |
1487894400000 | 303.39 |
1488153600000 | 298.44 |
1488240000000 | 299.49 |
1488326400000 | 301.38 |
1488412800000 | 303.2799 |
1488499200000 | 299.51 |
1488758400000 | 299.64 |
1488844800000 | 298.89 |
1488931200000 | 295.48 |
1489017600000 | 295.26 |
1489104000000 | 294.82 |
1489363200000 | 296.83 |
1489449600000 | 296.58 |
1489536000000 | 293.14 |
1489622400000 | 296.07 |
1489708800000 | 295.47 |
1489968000000 | 295.36 |
1490054400000 | 297.19 |
1490140800000 | 290.91 |
1490227200000 | 291.62 |
1490313600000 | 295.18 |
1490572800000 | 290.91 |
1490659200000 | 297.31 |
1490745600000 | 301.08 |
1490832000000 | 299.22 |
1490918400000 | 296.37 |
1491177600000 | 299.99 |
1491264000000 | 296.16 |
1491350400000 | 295.3399 |
1491436800000 | 290.76 |
1491523200000 | 293.55 |
1491782400000 | 296.37 |
1491868800000 | 297.74 |
1491955200000 | 294.01 |
1492041600000 | 292.86 |
1492473600000 | 292.13 |
1492560000000 | 292.16 |
1492646400000 | 290.71 |
1492732800000 | 296.72 |
1492992000000 | 292.11 |
1493078400000 | 291.97 |
1493164800000 | 296.32 |
1493251200000 | 299.61 |
1493337600000 | 296.07 |
1493596800000 | 297.01 |
1493683200000 | 296.5 |
1493769600000 | 295.55 |
1493856000000 | 293.58 |
1493942400000 | 292.47 |
1494201600000 | 301 |
1494288000000 | 296.68 |
1494374400000 | 296.17 |
1494460800000 | 298.42 |
1494547200000 | 296.29 |
1494806400000 | 288.56 |
1494892800000 | 288.51 |
1494979200000 | 290.0299 |
1495065600000 | 284.7 |
1495152000000 | 284.87 |
1495411200000 | 285.48 |
1495497600000 | 284.93 |
1495584000000 | 285.76 |
1495670400000 | 283.81 |
1495756800000 | 283.72 |
1496016000000 | 284.12 |
1496102400000 | 286.22 |
1496188800000 | 286.1 |
1496275200000 | 288.8 |
1496361600000 | 293.32 |
1496620800000 | 293.77 |
1496707200000 | 296.22 |
1496793600000 | 296.1 |
1496880000000 | 293.61 |
1496966400000 | 293.83 |
1497225600000 | 295.58 |
1497312000000 | 294.35 |
1497398400000 | 293.8 |
1497484800000 | 290.74 |
1497571200000 | 291.25 |
1497830400000 | 292.85 |
1497916800000 | 297.19 |
1498003200000 | 295.2 |
1498089600000 | 296.05 |
1498176000000 | 296.12 |
1498435200000 | 296.04 |
1498521600000 | 294.15 |
1498608000000 | 295.07 |
1498694400000 | 294.9 |
1498780800000 | 294.18 |
1499040000000 | 294.98 |
1499126400000 | 293.83 |
1499212800000 | 296.8 |
1499299200000 | 293.13 |
1499385600000 | 291.39 |
1499644800000 | 292.69 |
1499731200000 | 295.0899 |
1499817600000 | 298.72 |
1499904000000 | 299.2799 |
1499990400000 | 302.76 |
1500249600000 | 301.61 |
1500336000000 | 300.97 |
1500422400000 | 303.7799 |
1500508800000 | 305.23 |
1500595200000 | 305.6 |
1500854400000 | 306.01 |
1500940800000 | 302.37 |
1501027200000 | 300.19 |
1501113600000 | 299.68 |
1501200000000 | 294.55 |
1501459200000 | 296.88 |
1501545600000 | 299.36 |
1501632000000 | 300.12 |
1501718400000 | 299.9 |
1501804800000 | 298.42 |
1502064000000 | 300.63 |
1502150400000 | 300.0299 |
1502236800000 | 294.46 |
1502323200000 | 296.2799 |
1502409600000 | 295.57 |
1502668800000 | 294.0899 |
1502755200000 | 295.41 |
1502841600000 | 297.35 |
1502928000000 | 298.52 |
1503014400000 | 296.72 |
1503273600000 | 296.45 |
1503360000000 | 296.5 |
1503446400000 | 297.48 |
1503532800000 | 297.77 |
1503619200000 | 298.26 |
1503878400000 | 297.05 |
1503964800000 | 295.72 |
1504051200000 | 296.43 |
1504137600000 | 298.65 |
1504224000000 | 298.39 |
1504483200000 | 296.2 |
1504569600000 | 294.65 |
1504656000000 | 296.23 |
1504742400000 | 296.81 |
1504828800000 | 297.42 |
1505088000000 | 300.06 |
1505174400000 | 299.64 |
1505260800000 | 301.44 |
1505347200000 | 302.74 |
1505433600000 | 300.99 |
1505692800000 | 300.01 |
1505779200000 | 304.7799 |
1505865600000 | 302.7799 |
1505952000000 | 300.52 |
1506038400000 | 297.4 |
1506297600000 | 300.81 |
1506384000000 | 301.69 |
1506470400000 | 304.0299 |
1506556800000 | 306.14 |
1506643200000 | 303.96 |
1506902400000 | 305.48 |
1506988800000 | 306.4 |
1507075200000 | 306.45 |
1507161600000 | 305.65 |
1507248000000 | 305.38 |
1507507200000 | 305.72 |
1507593600000 | 307.9 |
1507680000000 | 304.31 |
1507766400000 | 303.0899 |
1507852800000 | 304.98 |
1508112000000 | 306.35 |
1508198400000 | 309.18 |
1508284800000 | 307.13 |
1508371200000 | 308.87 |
1508457600000 | 310.13 |
1508716800000 | 317.42 |
1508803200000 | 317.7 |
1508889600000 | 317.73 |
1508976000000 | 320.65 |
1509062400000 | 327.49 |
1509321600000 | 329.3399 |
1509408000000 | 328.0899 |
1509494400000 | 332.66 |
1509580800000 | 333.66 |
1509667200000 | 334.08 |
1509926400000 | 335.65 |
1510012800000 | 340.21 |
1510099200000 | 344.18 |
1510185600000 | 342.2 |
1510272000000 | 340.35 |
1510531200000 | 334.36 |
1510617600000 | 332.23 |
1510704000000 | 324.96 |
1510790400000 | 330.5 |
1510876800000 | 331.5 |
1511136000000 | 328.98 |
1511222400000 | 334.44 |
1511308800000 | 333.7 |
1511395200000 | 333.22 |
1511481600000 | 332.08 |
1511740800000 | 331.62 |
1511827200000 | 328.41 |
1511913600000 | 328.5899 |
1512000000000 | 325.41 |
1512086400000 | 328.01 |
1512345600000 | 326.36 |
1512432000000 | 323.68 |
1512518400000 | 320.18 |
1512604800000 | 323.95 |
1512691200000 | 327.5299 |
1512950400000 | 328.74 |
1513036800000 | 328.44 |
1513123200000 | 322.63 |
1513209600000 | 325.22 |
1513296000000 | 323.68 |
1513555200000 | 331.17 |
1513641600000 | 328.63 |
1513728000000 | 327.66 |
1513814400000 | 327.05 |
1513900800000 | 328.19 |
1514332800000 | 326.38 |
1514419200000 | 325.54 |
1514505600000 | 322.83 |
1514851200000 | 323.17 |
1514937600000 | 323.11 |
1515024000000 | 332.58 |
1515110400000 | 336.08 |
1515369600000 | 338.56 |
1515456000000 | 344.31 |
1515542400000 | 343.21 |
1515628800000 | 339.15 |
1515715200000 | 334.82 |
1515974400000 | 333.99 |
1516060800000 | 336.71 |
1516147200000 | 334.29 |
1516233600000 | 329.2799 |
1516320000000 | 331.69 |
1516579200000 | 331.44 |
1516665600000 | 333.72 |
1516752000000 | 333.22 |
1516838400000 | 328.38 |
1516924800000 | 331.56 |
1517184000000 | 336.97 |
1517270400000 | 329.2799 |
1517356800000 | 324.23 |
1517443200000 | 327.24 |
1517529600000 | 320.41 |
1517788800000 | 311.8 |
1517875200000 | 300.05 |
1517961600000 | 302.06 |
1518048000000 | 306.5899 |
1518134400000 | 299.49 |
1518393600000 | 299.18 |
1518480000000 | 298.51 |
1518566400000 | 298.08 |
1518652800000 | 298.49 |
1518739200000 | 303.97 |
1518998400000 | 311.47 |
1519084800000 | 308.38 |
1519171200000 | 309.58 |
1519257600000 | 307.46 |
1519344000000 | 313.15 |
1519603200000 | 314.8399 |
1519689600000 | 317.5299 |
1519776000000 | 317.73 |
1519862400000 | 309.83 |
1519948800000 | 304.27 |
1520208000000 | 298.31 |
1520294400000 | 301.72 |
1520380800000 | 298.1 |
1520467200000 | 301.67 |
1520553600000 | 303.67 |
1520812800000 | 311.0299 |
1520899200000 | 309.31 |
1520985600000 | 308.6 |
1521072000000 | 309.21 |
1521158400000 | 307.8399 |
1521417600000 | 303.96 |
1521504000000 | 302.18 |
1521590400000 | 302.3399 |
1521676800000 | 305.21 |
1521763200000 | 290.79 |
1522022400000 | 292.05 |
1522108800000 | 299.76 |
1522195200000 | 298.8399 |
1522281600000 | 299.22 |
1522713600000 | 299.6 |
1522800000000 | 294.02 |
1522886400000 | 296.7 |
1522972800000 | 293.57 |
1523232000000 | 293.32 |
1523318400000 | 297.46 |
1523404800000 | 298.7799 |
1523491200000 | 297.29 |
1523577600000 | 300.47 |
1523836800000 | 300.17 |
1523923200000 | 299.99 |
1524009600000 | 303.8 |
1524096000000 | 307.52 |
1524182400000 | 304.16 |
1524441600000 | 303.21 |
1524528000000 | 304.02 |
1524614400000 | 302.11 |
1524700800000 | 303.1 |
1524787200000 | 303.17 |
1525046400000 | 302.75 |
1525132800000 | 303.95 |
1525219200000 | 306.97 |
1525305600000 | 310.11 |
1525392000000 | 310.76 |
1525651200000 | 307.5899 |
1525737600000 | 309.51 |
1525824000000 | 309.3 |
1525910400000 | 311.27 |
1525996800000 | 311.8 |
1526256000000 | 310.54 |
1526342400000 | 311.65 |
1526428800000 | 313.48 |
1526515200000 | 316.5 |
1526601600000 | 319.58 |
1526860800000 | 319.2799 |
1526947200000 | 318.48 |
1527033600000 | 320.07 |
1527120000000 | 316.21 |
1527206400000 | 317.82 |
1527465600000 | 320.11 |
1527552000000 | 320.5299 |
1527638400000 | 312.85 |
1527724800000 | 314.92 |
1527811200000 | 311.83 |
1528070400000 | 316.39 |
1528156800000 | 317.02 |
1528243200000 | 312.65 |
1528329600000 | 315.69 |
1528416000000 | 316.13 |
1528675200000 | 313.17 |
1528761600000 | 310.85 |
1528848000000 | 310.42 |
1528934400000 | 309.05 |
1529020800000 | 306.2 |
1529280000000 | 301.42 |
1529366400000 | 296.43 |
1529452800000 | 295.54 |
1529539200000 | 294.75 |
1529625600000 | 294.1 |
1529884800000 | 291.75 |
1529971200000 | 295.21 |
1530057600000 | 294.91 |
1530144000000 | 296.55 |
1530230400000 | 294.15 |
1530489600000 | 291.3 |
1530576000000 | 290.42 |
1530662400000 | 289.46 |
1530748800000 | 286.58 |
1530835200000 | 290.08 |
1531094400000 | 293.5299 |
1531180800000 | 294.99 |
1531267200000 | 291.22 |
1531353600000 | 288.7799 |
1531440000000 | 293.42 |
1531699200000 | 292.38 |
1531785600000 | 294.87 |
1531872000000 | 297.25 |
1531958400000 | 298.08 |
1532044800000 | 297.71 |
1532304000000 | 296.07 |
1532390400000 | 296.66 |
1532476800000 | 303.23 |
1532563200000 | 306.44 |
1532649600000 | 310.41 |
1532908800000 | 308.0299 |
1532995200000 | 304.11 |
1533081600000 | 310.39 |
1533168000000 | 311.72 |
1533254400000 | 311.2799 |
1533513600000 | 308.74 |
1533600000000 | 309.52 |
1533686400000 | 307.47 |
1533772800000 | 310.25 |
1533859200000 | 308.89 |
1534118400000 | 300.82 |
1534204800000 | 306.07 |
1534291200000 | 305.77 |
1534377600000 | 301.01 |
1534464000000 | 301.8 |
1534723200000 | 300.44 |
1534809600000 | 299.16 |
1534896000000 | 301 |
1534982400000 | 299.24 |
1535068800000 | 298.93 |
1535328000000 | 303.19 |
1535414400000 | 304.0899 |
1535500800000 | 304.33 |
1535587200000 | 305.67 |
1535673600000 | 304.57 |
1535932800000 | 299.5899 |
1536019200000 | 298.82 |
1536105600000 | 294.3399 |
1536192000000 | 293.93 |
1536278400000 | 290.11 |
1536537600000 | 288.93 |
1536624000000 | 288.7799 |
1536710400000 | 283.95 |
1536796800000 | 283.2799 |
1536883200000 | 289.47 |
1537142400000 | 289.37 |
1537228800000 | 294.8 |
1537315200000 | 300.36 |
1537401600000 | 296.6 |
1537488000000 | 299.55 |
1537747200000 | 298.82 |
1537833600000 | 302.05 |
1537920000000 | 306.26 |
1538006400000 | 303.46 |
1538092800000 | 308.17 |
1538352000000 | 310.95 |
1538438400000 | 313.99 |
1538524800000 | 310.0299 |
1538611200000 | 311.43 |
1538697600000 | 305.46 |
1538956800000 | 307.95 |
1539043200000 | 301.8 |
1539129600000 | 296.75 |
1539216000000 | 285.01 |
1539302400000 | 287.61 |
1539561600000 | 283.58 |
1539648000000 | 285.36 |
1539734400000 | 290.11 |
1539820800000 | 285.37 |
1539907200000 | 282.56 |
1540166400000 | 283.4 |
1540252800000 | 276.66 |
1540339200000 | 272.88 |
1540425600000 | 263.94 |
1540512000000 | 265.32 |
1540771200000 | 266.54 |
1540857600000 | 270.99 |
1540944000000 | 276.05 |
1541030400000 | 275.11 |
1541116800000 | 282.77 |
1541376000000 | 277.51 |
1541462400000 | 277.74 |
1541548800000 | 276.99 |
1541635200000 | 280.12 |
1541721600000 | 282.16 |
1541980800000 | 286.17 |
1542067200000 | 276.0299 |
1542153600000 | 279.62 |
1542240000000 | 280.21 |
1542326400000 | 275.04 |
1542585600000 | 278.51 |
1542672000000 | 277.9 |
1542758400000 | 278.93 |
1542844800000 | 278.35 |
1542931200000 | 280.31 |
1543190400000 | 279.46 |
1543276800000 | 281.97 |
1543363200000 | 284.13 |
1543449600000 | 283.67 |
1543536000000 | 286.46 |
1543795200000 | 289.24 |
1543881600000 | 283.29 |
1543968000000 | 279.69 |
1544054400000 | 274.25 |
1544140800000 | 272.13 |
1544400000000 | 265.86 |
1544486400000 | 262.13 |
1544572800000 | 266.48 |
1544659200000 | 267.65 |
1544745600000 | 264.65 |
1545004800000 | 265.37 |
1545091200000 | 262.75 |
1545177600000 | 261.45 |
1545264000000 | 254.08 |
1545350400000 | 251.29 |
1545609600000 | 252.69 |
1545868800000 | 256.7799 |
1545955200000 | 257.24 |
1546214400000 | 258.88 |
1546387200000 | 261.3 |
1546473600000 | 264.64 |
1546560000000 | 256.0899 |
1546819200000 | 263.47 |
1546905600000 | 265.08 |
1546992000000 | 266.48 |
1547078400000 | 263.3 |
1547164800000 | 265.79 |
1547424000000 | 266.2 |
1547510400000 | 269.75 |
1547596800000 | 268.06 |
1547683200000 | 268.12 |
1547769600000 | 268.79 |
1548028800000 | 271.7 |
1548115200000 | 269.19 |
1548201600000 | 268.52 |
1548288000000 | 270.88 |
1548374400000 | 275.05 |
1548633600000 | 273.63 |
1548720000000 | 272.73 |
1548806400000 | 272.06 |
1548892800000 | 274.47 |
1548979200000 | 272.11 |
1549238400000 | 273.6 |
1549324800000 | 276.2 |
1549411200000 | 276.81 |
1549497600000 | 271.77 |
1549584000000 | 262.19 |
1549843200000 | 261.61 |
1549929600000 | 269.24 |
1550016000000 | 272.67 |
1550102400000 | 273.76 |
1550188800000 | 271.47 |
1550448000000 | 275.96 |
1550534400000 | 276.68 |
1550620800000 | 277.33 |
1550707200000 | 276.7799 |
1550793600000 | 276.5299 |
1551052800000 | 277.27 |
1551139200000 | 275.74 |
1551225600000 | 275.74 |
1551312000000 | 271.4 |
1551398400000 | 270.07 |
1551657600000 | 275.07 |
1551744000000 | 273.33 |
1551830400000 | 272.77 |
1551916800000 | 271.55 |
1552003200000 | 266.27 |
1552262400000 | 268.12 |
1552348800000 | 270.88 |
1552435200000 | 269.0299 |
1552521600000 | 263.31 |
1552608000000 | 266.52 |
1552867200000 | 268.48 |
1552953600000 | 267.45 |
1553040000000 | 268.31 |
1553126400000 | 269.36 |
1553212800000 | 273.99 |
1553472000000 | 265.5299 |
1553558400000 | 271.75 |
1553644800000 | 274.15 |
1553731200000 | 269.4 |
1553817600000 | 269.51 |
1554076800000 | 275.87 |
1554163200000 | 278.7 |
1554249600000 | 282.27 |
1554336000000 | 283 |
1554422400000 | 286.7799 |
1554681600000 | 284.96 |
1554768000000 | 284.25 |
1554854400000 | 284.58 |
1554940800000 | 282.52 |
1555027200000 | 279.52 |
1555286400000 | 284.45 |
1555372800000 | 283.47 |
1555459200000 | 283.2 |
1555545600000 | 282.19 |
1555977600000 | 283.42 |
1556064000000 | 280.38 |
1556150400000 | 282.61 |
1556236800000 | 280.96 |
1556496000000 | 280.19 |
1556582400000 | 280.1 |
1556668800000 | 279.82 |
1556755200000 | 280.36 |
1556841600000 | 281.0299 |
1557100800000 | 281.57 |
1557187200000 | 276.0899 |
1557273600000 | 270.46 |
1557360000000 | 265.12 |
1557446400000 | 262.15 |
1557705600000 | 261.62 |
1557792000000 | 263.3 |
1557878400000 | 265.69 |
1557964800000 | 263.91 |
1558051200000 | 265.88 |
1558310400000 | 263.51 |
1558396800000 | 260.86 |
1558483200000 | 261.79 |
1558569600000 | 261.0299 |
1558656000000 | 262.24 |
1558915200000 | 261.46 |
1559001600000 | 262.44 |
1559088000000 | 261.97 |
1559174400000 | 262.93 |
1559260800000 | 260.94 |
1559520000000 | 257.17 |
1559606400000 | 260.02 |
1559692800000 | 265.75 |
1559779200000 | 264.51 |
1559865600000 | 265.01 |
1560124800000 | 268.48 |
1560211200000 | 271.19 |
1560297600000 | 271.22 |
1560384000000 | 269.69 |
1560470400000 | 270.83 |
1560729600000 | 267.85 |
1560816000000 | 268.3 |
1560902400000 | 273.44 |
1560988800000 | 273.21 |
1561075200000 | 273.0299 |
1561334400000 | 273.2 |
1561420800000 | 273.91 |
1561507200000 | 271.13 |
1561593600000 | 277.05 |
1561680000000 | 275.85 |
1561939200000 | 281.5 |
1562025600000 | 282.57 |
1562112000000 | 279.3 |
1562198400000 | 280.57 |
1562284800000 | 280.35 |
1562544000000 | 277.06 |
1562630400000 | 272.71 |
1562716800000 | 268.45 |
1562803200000 | 271.01 |
1562889600000 | 272.13 |
1563148800000 | 271.87 |
1563235200000 | 271.25 |
1563321600000 | 273.44 |
1563408000000 | 267.71 |
1563494400000 | 274.67 |
1563753600000 | 274.02 |
1563840000000 | 277.95 |
1563926400000 | 280.95 |
1564012800000 | 284.07 |
1564099200000 | 282.36 |
1564358400000 | 281.12 |
1564444800000 | 284.04 |
1564531200000 | 285.9 |
1564617600000 | 285.5 |
1564704000000 | 280.24 |
1564963200000 | 272.8399 |
1565049600000 | 270.32 |
1565136000000 | 267.76 |
1565222400000 | 268.55 |
1565308800000 | 272.74 |
1565568000000 | 273.08 |
1565654400000 | 268.2799 |
1565740800000 | 275.92 |
1565827200000 | 273.37 |
1565913600000 | 271.86 |
1566172800000 | 273.73 |
1566259200000 | 275.8399 |
1566345600000 | 272.54 |
1566432000000 | 272.95 |
1566518400000 | 274.33 |
1566777600000 | 268.57 |
1566864000000 | 271.3399 |
1566950400000 | 272.93 |
1567036800000 | 272.69 |
1567123200000 | 278.94 |
1567382400000 | 277.83 |
1567468800000 | 280.98 |
1567555200000 | 276.23 |
1567641600000 | 281.82 |
1567728000000 | 284.3 |
1567987200000 | 285.0899 |
1568073600000 | 289.19 |
1568160000000 | 294.71 |
1568246400000 | 297.48 |
1568332800000 | 298.52 |
1568592000000 | 300.98 |
1568678400000 | 294.33 |
1568764800000 | 294.5299 |
1568851200000 | 297.37 |
1568937600000 | 299.5 |
1569196800000 | 301.38 |
1569283200000 | 303.89 |
1569369600000 | 301.3399 |
1569456000000 | 303.44 |
1569542400000 | 300.71 |
1569801600000 | 298.8399 |
1569888000000 | 304.05 |
1569974400000 | 301.39 |
1570060800000 | 295.16 |
1570147200000 | 296.37 |
1570406400000 | 295.23 |
1570492800000 | 298.43 |
1570579200000 | 296.8 |
1570665600000 | 299 |
1570752000000 | 301.24 |
1571011200000 | 302.08 |
1571097600000 | 305.72 |
1571184000000 | 306.55 |
1571270400000 | 304.73 |
1571356800000 | 307.04 |
1571616000000 | 306.25 |
1571702400000 | 306.86 |
1571788800000 | 307.83 |
1571875200000 | 309.0299 |
1571961600000 | 309.23 |
1572220800000 | 305.55 |
1572307200000 | 310.81 |
1572393600000 | 308.3 |
1572480000000 | 309.14 |
1572566400000 | 307.92 |
1572825600000 | 307.51 |
1572912000000 | 315.93 |
1572998400000 | 317.75 |
1573084800000 | 317.56 |
1573171200000 | 318.07 |
1573430400000 | 318.94 |
1573516800000 | 320.82 |
1573603200000 | 320.4 |
1573689600000 | 313.96 |
1573776000000 | 316.27 |
1574035200000 | 313.73 |
1574121600000 | 310.08 |
1574208000000 | 308.02 |
1574294400000 | 306.23 |
1574380800000 | 309.06 |
1574640000000 | 310.77 |
1574726400000 | 310.46 |
1574812800000 | 309.92 |
1574899200000 | 308.85 |
1574985600000 | 305.5299 |
1575244800000 | 308.86 |
1575331200000 | 308.25 |
1575417600000 | 305.36 |
1575504000000 | 307.12 |
1575590400000 | 308.12 |
1575849600000 | 309.76 |
1575936000000 | 308.5899 |
1576022400000 | 308.48 |
1576108800000 | 307.15 |
1576195200000 | 314.17 |
1576454400000 | 309.86 |
1576540800000 | 311.37 |
1576627200000 | 309.54 |
1576713600000 | 309.9 |
1576800000000 | 310.1 |
1577059200000 | 308.86 |
1577145600000 | 309.37 |
1577404800000 | 308.82 |
1577664000000 | 305.94 |
1577750400000 | 305.82 |
1577923200000 | 307.49 |
1578009600000 | 309.18 |
1578268800000 | 302.5899 |
1578355200000 | 306.3 |
1578441600000 | 299.36 |
1578528000000 | 302.48 |
1578614400000 | 302.35 |
1578873600000 | 300.77 |
1578960000000 | 305.93 |
1579046400000 | 304.5 |
1579132800000 | 304.31 |
1579219200000 | 308.44 |
1579478400000 | 310.79 |
1579564800000 | 306.85 |
1579651200000 | 310.72 |
1579737600000 | 308.15 |
1579824000000 | 309.18 |
1580083200000 | 303.72 |
1580169600000 | 301.37 |
1580256000000 | 305.6 |
1580342400000 | 302.5299 |
1580428800000 | 305.55 |
1580688000000 | 302.46 |
1580774400000 | 303.97 |
1580860800000 | 307.47 |
1580947200000 | 315.45 |
1581033600000 | 313.48 |
1581292800000 | 311.75 |
1581379200000 | 311.64 |
1581465600000 | 310.74 |
1581552000000 | 313.32 |
1581638400000 | 313.26 |
1581897600000 | 311.39 |
1581984000000 | 307.94 |
1582070400000 | 305.15 |
1582156800000 | 303.64 |
1582243200000 | 303.36 |
1582502400000 | 305.76 |
1582588800000 | 298.23 |
1582675200000 | 295.5899 |
1582761600000 | 286.26 |
1582848000000 | 279.44 |
1583107200000 | 275.05 |
1583193600000 | 272.74 |
1583280000000 | 272.33 |
1583366400000 | 276.24 |
1583452800000 | 268.99 |
1583712000000 | 258.98 |
1583798400000 | 257.77 |
1583884800000 | 251.43 |
1583971200000 | 241.69 |
1584057600000 | 224.88 |
1584316800000 | 218.64 |
1584403200000 | 220.81 |
1584489600000 | 220.24 |
1584576000000 | 220.38 |
1584662400000 | 218.11 |
1584921600000 | 216.03 |
1585008000000 | 226.83 |
1585094400000 | 243.7 |
1585180800000 | 238.26 |
1585267200000 | 252.6 |
1585526400000 | 254.04 |
1585612800000 | 250.53 |
1585699200000 | 244.73 |
1585785600000 | 239.24 |
1585872000000 | 238.22 |
1586131200000 | 248.19 |
1586217600000 | 252.65 |
1586304000000 | 255.59 |
1586390400000 | 253.35 |
1586822400000 | 259.04 |
1586908800000 | 259.32 |
1586995200000 | 256.8 |
1587081600000 | 263.02 |
1587340800000 | 261.8399 |
1587427200000 | 257.08 |
1587513600000 | 255.07 |
1587600000000 | 262.67 |
1587686400000 | 260.77 |
1587945600000 | 267.85 |
1588032000000 | 267.73 |
1588118400000 | 268.38 |
1588204800000 | 271 |
1588291200000 | 261.11 |
1588550400000 | 262.94 |
1588636800000 | 265.8 |
1588723200000 | 268.29 |
1588809600000 | 268.47 |
1588896000000 | 271 |
1589155200000 | 273.82 |
1589241600000 | 272.16 |
1589328000000 | 273.71 |
1589414400000 | 269.3399 |
1589500800000 | 270.86 |
1589760000000 | 268.56 |
1589846400000 | 272.08 |
1589932800000 | 274.33 |
1590019200000 | 275.27 |
1590105600000 | 273.42 |
1590364800000 | 277.26 |
1590451200000 | 285.21 |
1590537600000 | 287.38 |
1590624000000 | 289.81 |
1590710400000 | 283.02 |
1590969600000 | 284.5299 |
1591056000000 | 283.47 |
1591142400000 | 285.94 |
1591228800000 | 282.35 |
1591315200000 | 284.18 |
1591574400000 | 289.76 |
1591660800000 | 288.51 |
1591747200000 | 291.89 |
1591833600000 | 285.71 |
1591920000000 | 282.81 |
1592179200000 | 274.15 |
1592265600000 | 288.67 |
1592352000000 | 287.07 |
1592438400000 | 287.27 |
1592524800000 | 286.5299 |
1592784000000 | 284.57 |
1592870400000 | 284.5299 |
1592956800000 | 281.5899 |
1593043200000 | 278.48 |
1593129600000 | 281.72 |
1593388800000 | 275.61 |
1593475200000 | 281.11 |
1593561600000 | 277.16 |
1593648000000 | 275.76 |
1593734400000 | 278.35 |
1593993600000 | 280.72 |
1594080000000 | 278.14 |
1594166400000 | 275.08 |
1594252800000 | 277.6 |
1594339200000 | 273.95 |
1594598400000 | 279.52 |
1594684800000 | 279 |
1594771200000 | 284.22 |
1594857600000 | 281.1 |
1594944000000 | 277.67 |
1595203200000 | 279.0899 |
1595289600000 | 278.71 |
1595376000000 | 276.97 |
1595462400000 | 277.5899 |
1595548800000 | 279.82 |
1595808000000 | 279.71 |
1595894400000 | 280.04 |
1595980800000 | 272.4 |
1596067200000 | 270.97 |
1596153600000 | 257.73 |
1596412800000 | 262.87 |
1596499200000 | 271.0299 |
1596585600000 | 272.18 |
1596672000000 | 273.7799 |
1596758400000 | 269.95 |
1597017600000 | 271.0299 |
1597104000000 | 277.2799 |
1597190400000 | 279.31 |
1597276800000 | 280.17 |
1597363200000 | 281.04 |
1597622400000 | 277.46 |
1597708800000 | 278.35 |
1597795200000 | 278.01 |
1597881600000 | 274.65 |
1597968000000 | 278.24 |
1598227200000 | 280.52 |
1598313600000 | 284.67 |
1598400000000 | 285.27 |
1598486400000 | 283.25 |
1598572800000 | 281.99 |
1598832000000 | 279.81 |
1598918400000 | 279.5899 |
1599004800000 | 284.2 |
1599091200000 | 289.22 |
1599177600000 | 289.3399 |
1599436800000 | 288.26 |
1599523200000 | 293.46 |
1599609600000 | 290.2799 |
1599696000000 | 293.99 |
1599782400000 | 296.07 |
1600041600000 | 301.7799 |
1600128000000 | 301.45 |
1600214400000 | 301.05 |
1600300800000 | 300.99 |
1600387200000 | 303.69 |
1600646400000 | 305.73 |
1600732800000 | 305.37 |
1600819200000 | 303.26 |
1600905600000 | 301 |
1600992000000 | 303.06 |
1601251200000 | 305.68 |
1601337600000 | 303.56 |
1601424000000 | 295.86 |
1601510400000 | 295.57 |
1601596800000 | 292.82 |
1601856000000 | 296.46 |
1601942400000 | 300.11 |
1602028800000 | 300.81 |
1602115200000 | 304.2799 |
1602201600000 | 302.18 |
1602460800000 | 303.27 |
1602547200000 | 304.74 |
1602633600000 | 304.99 |
1602720000000 | 305.9 |
1602806400000 | 302.6 |
1603065600000 | 304.5 |
1603152000000 | 300.81 |
1603238400000 | 307.68 |
1603324800000 | 306.12 |
1603411200000 | 306.82 |
1603670400000 | 309.8 |
1603756800000 | 308.26 |
1603843200000 | 307.56 |
1603929600000 | 306.36 |
1604016000000 | 299.37 |
1604275200000 | 304.39 |
1604361600000 | 303.3399 |
1604448000000 | 308.54 |
1604534400000 | 305.91 |
1604620800000 | 309.48 |
1604880000000 | 310.85 |
1604966400000 | 315.72 |
1605052800000 | 319.61 |
1605139200000 | 320.22 |
1605225600000 | 318.0299 |
1605484800000 | 322.7 |
1605571200000 | 324.0899 |
1605657600000 | 324.39 |
1605744000000 | 325.82 |
1605830400000 | 325.94 |
1606089600000 | 325.08 |
1606176000000 | 331.99 |
1606262400000 | 336.91 |
1606348800000 | 339.12 |
1606435200000 | 339.67 |
1606694400000 | 333.57 |
1606780800000 | 339.46 |
1606867200000 | 341.42 |
1606953600000 | 341.89 |
1607040000000 | 344.27 |
1607299200000 | 342.16 |
1607385600000 | 339.3399 |
1607472000000 | 346.72 |
1607558400000 | 341.56 |
1607644800000 | 341.83 |
1607904000000 | 342.0299 |
1607990400000 | 342.91 |
1608076800000 | 343.33 |
1608163200000 | 340.99 |
1608249600000 | 341.26 |
1608508800000 | 343.47 |
1608595200000 | 338.97 |
1608681600000 | 338.41 |
1608768000000 | 341.13 |
1609113600000 | 345.3 |
1609200000000 | 353.35 |
1609286400000 | 349.49 |
1609372800000 | 351.21 |
1609718400000 | 346.39 |
1609804800000 | 347.95 |
1609891200000 | 343.94 |
1609977600000 | 353.94 |
1610064000000 | 361.36 |
1610323200000 | 362.51 |
1610409600000 | 367.67 |
1610496000000 | 369.75 |
1610582400000 | 369.11 |
1610668800000 | 365.48 |
1610928000000 | 363.6 |
1611014400000 | 366.26 |
1611100800000 | 372.04 |
1611187200000 | 373.72 |
1611273600000 | 373.41 |
1611532800000 | 381.89 |
1611619200000 | 377.7 |
1611705600000 | 380.0299 |
1611792000000 | 372.26 |
1611878400000 | 363.05 |
1612137600000 | 368.95 |
1612224000000 | 373.85 |
1612310400000 | 379.15 |
1612396800000 | 374.38 |
1612483200000 | 372.4 |
1612742400000 | 375.3399 |
1612828800000 | 376.37 |
1612915200000 | 373.74 |
1613001600000 | 373.45 |
1613088000000 | 373.13 |
1613347200000 | 376.14 |
1613433600000 | 375.18 |
1613520000000 | 377.13 |
1613606400000 | 372.36 |
1613692800000 | 370.77 |
1613952000000 | 374.5299 |
1614038400000 | 374.0299 |
1614124800000 | 366.04 |
1614211200000 | 367.21 |
1614297600000 | 353.92 |
1614556800000 | 364 |
1614643200000 | 362.17 |
1614729600000 | 362.72 |
1614816000000 | 359.45 |
1614902400000 | 364.08 |
1615161600000 | 365.2 |
1615248000000 | 368.05 |
1615334400000 | 369.46 |
1615420800000 | 370.5899 |
1615507200000 | 379.79 |
1615766400000 | 381.75 |
1615852800000 | 381.56 |
1615939200000 | 382.52 |
1616025600000 | 389.5899 |
1616112000000 | 391.87 |
1616371200000 | 387.22 |
1616457600000 | 386.44 |
1616544000000 | 379.98 |
1616630400000 | 388.51 |
1616716800000 | 389.29 |
1616976000000 | 392.27 |
1617062400000 | 391.62 |
1617148800000 | 383.51 |
1617235200000 | 384.46 |
1617667200000 | 386.9 |
1617753600000 | 387.73 |
1617840000000 | 389.0899 |
1617926400000 | 389.82 |
1618185600000 | 383.3 |
1618272000000 | 383.73 |
1618358400000 | 381.63 |
1618444800000 | 384.65 |
1618531200000 | 384.73 |
1618790400000 | 390.54 |
1618876800000 | 382.5299 |
1618963200000 | 373.93 |
1619049600000 | 383.42 |
1619136000000 | 377.9 |
1619395200000 | 377.54 |
1619481600000 | 370.73 |
1619568000000 | 368.3 |
1619654400000 | 367.45 |
1619740800000 | 366.55 |
1620000000000 | 366.66 |
1620086400000 | 367.06 |
1620172800000 | 368.0899 |
1620259200000 | 374.5299 |
1620345600000 | 373.96 |
1620604800000 | 376.65 |
1620691200000 | 368.8399 |
1620777600000 | 360.71 |
1620864000000 | 360.5 |
1620950400000 | 365.72 |
1621209600000 | 365.01 |
1621296000000 | 367.94 |
1621382400000 | 363.2799 |
1621468800000 | 362.47 |
1621555200000 | 363.98 |
1621814400000 | 367.98 |
1621900800000 | 368.26 |
1621987200000 | 369.05 |
1622073600000 | 360.75 |
1622160000000 | 372.07 |
1622419200000 | 364.97 |
1622505600000 | 366.91 |
1622592000000 | 374.41 |
1622678400000 | 374.73 |
1622764800000 | 378.29 |
1623024000000 | 377.55 |
1623110400000 | 372.67 |
1623196800000 | 367.22 |
1623283200000 | 367.52 |
1623369600000 | 367.5 |
1623628800000 | 369.43 |
1623715200000 | 371.47 |
1623801600000 | 372.82 |
1623888000000 | 374.12 |
1623974400000 | 376.19 |
1624233600000 | 359.19 |
1624320000000 | 368.08 |
1624406400000 | 364.57 |
1624492800000 | 365.6 |
1624579200000 | 370.35 |
1624838400000 | 372.4 |
1624924800000 | 370.21 |
1625011200000 | 369.14 |
1625097600000 | 367.97 |
1625184000000 | 371.13 |
1625443200000 | 370.95 |
1625529600000 | 373.58 |
1625616000000 | 365.79 |
1625702400000 | 363.22 |
1625788800000 | 358.5299 |
1626048000000 | 368.42 |
1626134400000 | 373.0299 |
1626220800000 | 370.18 |
1626307200000 | 365.69 |
1626393600000 | 365.74 |
1626652800000 | 362.05 |
1626739200000 | 355.51 |
1626825600000 | 358.97 |
1626912000000 | 359.57 |
1626998400000 | 359.14 |
1627257600000 | 363.27 |
1627344000000 | 367.14 |
1627430400000 | 364.46 |
1627516800000 | 366.2 |
1627603200000 | 363.0299 |
1627862400000 | 374.51 |
1627948800000 | 374.65 |
1628035200000 | 368.42 |
1628121600000 | 368.54 |
1628208000000 | 368.22 |
1628467200000 | 368.73 |
1628553600000 | 367.52 |
1628640000000 | 370.27 |
1628726400000 | 378.22 |
1628812800000 | 375.49 |
1629072000000 | 370.77 |
1629158400000 | 371.58 |
1629244800000 | 372.82 |
1629331200000 | 367.91 |
1629417600000 | 363.74 |
1629676800000 | 368.63 |
1629763200000 | 371.25 |
1629849600000 | 368.42 |
1629936000000 | 366.15 |
1630022400000 | 363.8 |
1630281600000 | 369.4 |
1630368000000 | 373.49 |
1630454400000 | 375.08 |
1630540800000 | 377.7 |
1630627200000 | 387.56 |
1630886400000 | 390.12 |
1630972800000 | 394.66 |
1631059200000 | 399.77 |
1631145600000 | 400.29 |
1631232000000 | 407.8399 |
1631491200000 | 413.01 |
1631577600000 | 418.65 |
1631664000000 | 413.51 |
1631750400000 | 413.51 |
1631836800000 | 414.86 |
1632096000000 | 416.6 |
1632182400000 | 412.01 |
1632268800000 | 401.96 |
1632355200000 | 399.82 |
1632441600000 | 403 |
1632700800000 | 400.11 |
1632787200000 | 398.06 |
1632873600000 | 390.65 |
1632960000000 | 389.37 |
1633046400000 | 381 |
1633305600000 | 375.87 |
1633392000000 | 371.02 |
1633478400000 | 377.82 |
1633564800000 | 374.47 |
1633651200000 | 375.9 |
1633910400000 | 380.01 |
1633996800000 | 379.72 |
1634083200000 | 374.79 |
1634169600000 | 377.5 |
1634256000000 | 384.37 |
1634515200000 | 384.05 |
1634601600000 | 382.41 |
1634688000000 | 380.55 |
1634774400000 | 378.36 |
1634860800000 | 377.81 |
1635120000000 | 377.51 |
1635206400000 | 380.04 |
1635292800000 | 386.86 |
1635379200000 | 386.86 |
1635465600000 | 386.92 |
1635724800000 | 392.41 |
1635811200000 | 388.69 |
1635897600000 | 387.92 |
1635984000000 | 395.79 |
1636070400000 | 389.86 |
1636329600000 | 390.0899 |
1636416000000 | 383.64 |
1636502400000 | 381.95 |
1636588800000 | 384.25 |
1636675200000 | 390.58 |
1636934400000 | 391.75 |
1637020800000 | 389.31 |
1637107200000 | 391.64 |
1637193600000 | 388.49 |
1637280000000 | 394.2 |
1637539200000 | 391.52 |
1637625600000 | 390.07 |
1637712000000 | 385.43 |
1637798400000 | 389.16 |
1637884800000 | 380.85 |
1638144000000 | 373.08 |
1638230400000 | 370.56 |
1638316800000 | 371.05 |
1638403200000 | 367.69 |
1638489600000 | 375.15 |
1638748800000 | 376.3399 |
1638835200000 | 383.45 |
1638921600000 | 382.97 |
1639008000000 | 382.41 |
1639094400000 | 379.19 |
1639353600000 | 381.58 |
1639440000000 | 381.58 |
1639526400000 | 381.75 |
1639612800000 | 386.55 |
1639699200000 | 382.76 |
1639958400000 | 372.61 |
1640044800000 | 378.72 |
1640131200000 | 374.93 |
1640217600000 | 379.69 |
1640304000000 | 378.44 |
1640563200000 | 374.67 |
1640649600000 | 380.98 |
1640736000000 | 378.46 |
1640822400000 | 377.33 |
1640908800000 | 375.93 |
1641168000000 | 377.96 |
1641254400000 | 382.66 |
1641340800000 | 384.73 |
1641427200000 | 378.15 |
1641513600000 | 378.27 |
1641772800000 | 381.12 |
1641859200000 | 377.16 |
1641945600000 | 386.81 |
1642032000000 | 387.55 |
1642118400000 | 381.88 |
1642377600000 | 381.2 |
1642464000000 | 380.9 |
1642550400000 | 373.85 |
1642636800000 | 378.94 |
1642723200000 | 375.25 |
1642982400000 | 377.97 |
1643068800000 | 370.06 |
1643155200000 | 367.3 |
1643241600000 | 358.96 |
1643328000000 | 375.62 |
1643587200000 | 374.88 |
1643673600000 | 370.1 |
1643760000000 | 381.11 |
1643846400000 | 369.68 |
1643932800000 | 369.25 |
1644192000000 | 365.39 |
1644278400000 | 361.8 |
1644364800000 | 365.02 |
1644451200000 | 366.26 |
1644537600000 | 368.05 |
1644796800000 | 365.98 |
1644883200000 | 357.57 |
1644969600000 | 367.7799 |
1645056000000 | 363.77 |
1645142400000 | 359.92 |
1645401600000 | 354.19 |
1645488000000 | 347.43 |
1645574400000 | 347.81 |
1645660800000 | 351.05 |
1645747200000 | 351.63 |
1646006400000 | 356.85 |
1646092800000 | 362.95 |
1646179200000 | 355.01 |
1646265600000 | 358.56 |
1646352000000 | 356.63 |
1646611200000 | 341.52 |
1646697600000 | 334.02 |
1646784000000 | 327.97 |
1646870400000 | 351.23 |
1646956800000 | 343.17 |
1647216000000 | 344.9 |
1647302400000 | 349.97 |
1647388800000 | 351.42 |
1647475200000 | 356.29 |
1647561600000 | 359 |
1647820800000 | 359.07 |
1647907200000 | 358.65 |
1647993600000 | 365.89 |
1648080000000 | 364.07 |
1648166400000 | 369.43 |
1648425600000 | 360.68 |
1648512000000 | 362.85 |
1648598400000 | 359.37 |
1648684800000 | 360.44 |
1648771200000 | 357.77 |
1649030400000 | 359.48 |
1649116800000 | 356.9 |
1649203200000 | 349.16 |
1649289600000 | 343.35 |
1649376000000 | 345.02 |
1649635200000 | 342.17 |
1649721600000 | 336.26 |
1649808000000 | 340.2799 |
1649894400000 | 347.29 |
1650326400000 | 338.04 |
1650412800000 | 340.76 |
1650499200000 | 343.82 |
1650585600000 | 341.74 |
1650844800000 | 341.14 |
1650931200000 | 343.52 |
1651017600000 | 340.01 |
1651104000000 | 345.19 |
1651190400000 | 347.87 |
1651449600000 | 345.89 |
1651536000000 | 346.47 |
1651622400000 | 346.3399 |
1651708800000 | 346.24 |
1651795200000 | 350.43 |
1652054400000 | 347.66 |
1652140800000 | 347.54 |
1652227200000 | 345.7799 |
1652313600000 | 353.54 |
1652400000000 | 354.96 |
1652659200000 | 352.92 |
1652745600000 | 349.5299 |
1652832000000 | 356.31 |
1652918400000 | 351.08 |
1653004800000 | 351.76 |
1653264000000 | 348.92 |
1653350400000 | 345.64 |
1653436800000 | 346.65 |
1653523200000 | 343.75 |
1653609600000 | 348.2 |
1653868800000 | 351.94 |
1653955200000 | 351.25 |
1654041600000 | 355.02 |
1654128000000 | 352.68 |
1654214400000 | 351.76 |
1654473600000 | 350.38 |
1654560000000 | 349.8399 |
1654646400000 | 349.47 |
1654732800000 | 348.66 |
1654819200000 | 349.54 |
1655078400000 | 342.83 |
1655164800000 | 339.56 |
1655251200000 | 339.99 |
1655337600000 | 340.94 |
1655424000000 | 324.43 |
1655683200000 | 310.9 |
1655769600000 | 313.55 |
1655856000000 | 310.38 |
1655942400000 | 308.04 |
1656028800000 | 311.08 |
1656288000000 | 317.82 |
1656374400000 | 318.73 |
1656460800000 | 315.89 |
1656547200000 | 314.33 |
1656633600000 | 316.35 |
1656892800000 | 317.7799 |
1656979200000 | 324.02 |
1657065600000 | 321.41 |
1657152000000 | 326.6 |
1657238400000 | 326.87 |
1657497600000 | 328.89 |
1657584000000 | 322.82 |
1657670400000 | 321.68 |
1657756800000 | 322.0899 |
1657843200000 | 319.58 |
1658102400000 | 317.74 |
1658188800000 | 321.27 |
1658275200000 | 331.77 |
1658361600000 | 333.25 |
1658448000000 | 336.19 |
1658707200000 | 330.23 |
1658793600000 | 333.79 |
1658880000000 | 334.02 |
1658966400000 | 342.48 |
1659052800000 | 341.9 |
1659312000000 | 350.99 |
1659398400000 | 347.21 |
1659484800000 | 343.4 |
1659571200000 | 341.96 |
1659657600000 | 337.64 |
1659916800000 | 339.73 |
1660003200000 | 338.95 |
1660089600000 | 341.81 |
1660176000000 | 341.02 |
1660262400000 | 347.47 |
1660521600000 | 354.97 |
1660608000000 | 349.71 |
1660694400000 | 350.11 |
1660780800000 | 346.85 |
1660867200000 | 345.31 |
1661126400000 | 346.36 |
1661212800000 | 346.41 |
1661299200000 | 345.13 |
1661385600000 | 346.33 |
1661472000000 | 345.22 |
1661731200000 | 336.51 |
1661817600000 | 337.89 |
1661904000000 | 333.93 |
1661990400000 | 330.08 |
1662076800000 | 327.11 |
1662336000000 | 331.04 |
1662422400000 | 326.57 |
1662508800000 | 318.91 |
1662595200000 | 327.54 |
1662681600000 | 329.51 |
1662940800000 | 328.74 |
1663027200000 | 328.37 |
1663113600000 | 323.83 |
1663200000000 | 321.5 |
1663286400000 | 316.2 |
1663545600000 | 316.05 |
1663632000000 | 317.18 |
1663718400000 | 316.86 |
1663804800000 | 321.61 |
1663891200000 | 321.85 |
1664150400000 | 307.37 |
1664236800000 | 308.67 |
1664323200000 | 306.04 |
1664409600000 | 305.54 |
1664496000000 | 299.89 |
1664755200000 | 305.8399 |
1664841600000 | 308.5899 |
1664928000000 | 314.74 |
1665014400000 | 315.95 |
1665100800000 | 313.17 |
1665360000000 | 313.83 |
1665446400000 | 307.94 |
1665532800000 | 301.83 |
1665619200000 | 299.74 |
1665705600000 | 302.92 |
1665964800000 | 295.39 |
1666051200000 | 297.37 |
1666137600000 | 299.82 |
1666224000000 | 294.56 |
1666310400000 | 292.29 |
1666569600000 | 296.07 |
1666656000000 | 297.31 |
1666742400000 | 300.37 |
1666828800000 | 300.8 |
1666915200000 | 297 |
1667174400000 | 300.66 |
1667260800000 | 302.64 |
1667347200000 | 303.05 |
1667433600000 | 303.76 |
1667520000000 | 300.17 |
1667779200000 | 301.65 |
1667865600000 | 307 |
1667952000000 | 309.43 |
1668038400000 | 309.42 |
1668124800000 | 320.8399 |
1668384000000 | 319.29 |
1668470400000 | 323.5299 |
1668556800000 | 322.61 |
1668643200000 | 320.7 |
1668729600000 | 320.77 |
1668988800000 | 322.5899 |
1669075200000 | 324 |
1669161600000 | 325.41 |
1669248000000 | 331.36 |
1669334400000 | 330.45 |
1669593600000 | 328.64 |
1669680000000 | 328.71 |
1669766400000 | 328.75 |
1669852800000 | 333.88 |
1669939200000 | 328.27 |
1670198400000 | 324.65 |
1670284800000 | 325.02 |
1670371200000 | 323.16 |
1670457600000 | 320.73 |
1670544000000 | 323.42 |
1670803200000 | 321.04 |
1670889600000 | 323.5899 |
1670976000000 | 330.75 |
1671062400000 | 323.64 |
1671148800000 | 320.89 |
1671408000000 | 318.63 |
1671494400000 | 324.29 |
1671580800000 | 320.39 |
1671667200000 | 321.51 |
1671753600000 | 316.45 |
1672099200000 | 314.99 |
1672185600000 | 313.52 |
1672272000000 | 311.27 |
1672358400000 | 313.02 |
1672617600000 | 313.02 |
1672704000000 | 318.7799 |
1672790400000 | 309.45 |
1672876800000 | 309.56 |
1672963200000 | 311.98 |
1673222400000 | 309.43 |
1673308800000 | 314.39 |
1673395200000 | 314.25 |
1673481600000 | 319.36 |
1673568000000 | 321.91 |
1673827200000 | 315.11 |
1673913600000 | 320.95 |
1674000000000 | 324.79 |
1674086400000 | 322.42 |
1674172800000 | 319.13 |
1674432000000 | 321.19 |
1674518400000 | 325.66 |
1674604800000 | 327.69 |
1674691200000 | 328.75 |
1674777600000 | 335.73 |
1675036800000 | 339.5899 |
1675123200000 | 339.62 |
1675209600000 | 340.33 |
1675296000000 | 337.1 |
1675382400000 | 333.49 |
1675641600000 | 335.18 |
1675728000000 | 341.91 |
1675814400000 | 340.43 |
1675900800000 | 343.31 |
1675987200000 | 346.41 |
1676246400000 | 338.89 |
1676332800000 | 340.96 |
1676419200000 | 339.49 |
1676505600000 | 343.32 |
1676592000000 | 342.1 |
1676851200000 | 343.51 |
1676937600000 | 343.42 |
1677024000000 | 340.46 |
1677110400000 | 341 |
1677196800000 | 341.23 |
1677456000000 | 341.86 |
1677542400000 | 339.19 |
1677628800000 | 338.68 |
1677715200000 | 339.27 |
1677801600000 | 346.85 |
1678060800000 | 350.23 |
1678147200000 | 352.08 |
1678233600000 | 351.68 |
1678320000000 | 355.74 |
1678406400000 | 354.37 |
1678665600000 | 350.96 |
1678752000000 | 340.01 |
1678838400000 | 353.56 |
1678924800000 | 346.33 |
1679011200000 | 348.52 |
1679270400000 | 342.39 |
1679356800000 | 339.36 |
1679443200000 | 344.72 |
1679529600000 | 344.86 |
1679616000000 | 351.55 |
1679875200000 | 350.71 |
1679961600000 | 350.22 |
1680048000000 | 350.95 |
1680134400000 | 348.55 |
1680220800000 | 354.05 |
1680480000000 | 354.41 |
1680566400000 | 352.3399 |
1680652800000 | 349.4 |
1680739200000 | 339.65 |
1681171200000 | 340.32 |
1681257600000 | 343.85 |
1681344000000 | 344.23 |
1681430400000 | 344.72 |
1681689600000 | 346.2 |
1681776000000 | 345.9 |
1681862400000 | 343.51 |
1681948800000 | 342.74 |
1682035200000 | 343.26 |
1682294400000 | 340.01 |
1682380800000 | 343.58 |
1682467200000 | 339.6 |
1682553600000 | 340.46 |
1682640000000 | 331.88 |
1682899200000 | 336.86 |
1682985600000 | 338.39 |
1683072000000 | 338.9 |
1683158400000 | 343.67 |
1683244800000 | 341.23 |
1683504000000 | 340.26 |
1683590400000 | 343.85 |
1683676800000 | 345.5299 |
1683763200000 | 345.93 |
1683849600000 | 345.17 |
1684108800000 | 344.52 |
1684195200000 | 344.62 |
1684281600000 | 342.95 |
1684368000000 | 347.92 |
1684454400000 | 352.26 |
1684713600000 | 352.22 |
1684800000000 | 352.83 |
1684886400000 | 350.02 |
1684972800000 | 352.48 |
1685059200000 | 350.8399 |
1685318400000 | 354.64 |
1685404800000 | 354.1 |
1685491200000 | 349.67 |
1685577600000 | 350.01 |
1685664000000 | 353.19 |
1685923200000 | 362.7799 |
1686009600000 | 367.04 |
1686096000000 | 361.42 |
1686182400000 | 357.41 |
1686268800000 | 361.16 |
1686528000000 | 363.67 |
1686614400000 | 367.68 |
1686700800000 | 372.01 |
1686787200000 | 367.43 |
1686873600000 | 366.96 |
1687132800000 | 362.71 |
1687219200000 | 363.62 |
1687305600000 | 358.2799 |
1687392000000 | 353.08 |
1687478400000 | 349.3399 |
1687737600000 | 355.5899 |
1687824000000 | 353.92 |
1687910400000 | 362.33 |
1687996800000 | 361.69 |
1688083200000 | 360.39 |
1688342400000 | 370.21 |
1688428800000 | 365.74 |
1688515200000 | 365.44 |
1688601600000 | 360.46 |
1688688000000 | 357.25 |
1688947200000 | 358.1 |
1689033600000 | 357.94 |
1689120000000 | 355.35 |
1689206400000 | 358.92 |
1689292800000 | 355.9 |
1689552000000 | 354.76 |
1689638400000 | 357.44 |
1689724800000 | 359.23 |
1689811200000 | 355.0299 |
1689897600000 | 349.5 |
1690156800000 | 355.42 |
1690243200000 | 357.66 |
1690329600000 | 359.77 |
1690416000000 | 360.12 |
1690502400000 | 359.64 |
1690761600000 | 362.62 |
1690848000000 | 361.3399 |
1690934400000 | 356.69 |
1691020800000 | 355.06 |
1691107200000 | 350.91 |
1691366400000 | 352.74 |
1691452800000 | 351.41 |
1691539200000 | 350.7799 |
1691625600000 | 351.77 |
1691712000000 | 352.33 |
1691971200000 | 349.76 |
1692057600000 | 349.46 |
1692144000000 | 344.5899 |
1692230400000 | 345.11 |
1692316800000 | 345.2799 |
1692576000000 | 342.37 |
1692662400000 | 347.8 |
1692748800000 | 350.64 |
1692835200000 | 349.48 |
1692921600000 | 346.0299 |
1693180800000 | 349.69 |
1693267200000 | 350.17 |
1693353600000 | 350.49 |
1693440000000 | 357.43 |
1693526400000 | 359.76 |
1693785600000 | 363.2799 |
1693872000000 | 366.54 |
1693958400000 | 366.52 |
1694044800000 | 365.57 |
1694131200000 | 359.13 |
1694390400000 | 359.74 |
1694476800000 | 363.88 |
1694563200000 | 360.01 |
1694649600000 | 369.14 |
1694736000000 | 370.25 |
1694995200000 | 370.26 |
1695081600000 | 368.4 |
1695168000000 | 363.2 |
1695254400000 | 364.29 |
1695340800000 | 360.66 |
1695600000000 | 361.2799 |
1695686400000 | 359.64 |
1695772800000 | 359.85 |
1695859200000 | 353.67 |
1695945600000 | 352.07 |
1696204800000 | 352.8 |
1696291200000 | 348.75 |
1696377600000 | 341.21 |
1696464000000 | 346.44 |
1696550400000 | 344.14 |
1696809600000 | 345.8399 |
1696896000000 | 351.12 |
1696982400000 | 349.55 |
1697068800000 | 357.26 |
1697155200000 | 356.06 |
1697414400000 | 350.17 |
1697500800000 | 350.75 |
1697587200000 | 351.04 |
1697673600000 | 346.3 |
1697760000000 | 342.0899 |
1698019200000 | 337.64 |
1698105600000 | 339.5299 |
1698192000000 | 341.36 |
1698278400000 | 336.11 |
1698364800000 | 343.81 |
1698624000000 | 346.32 |
1698710400000 | 343.17 |
1698796800000 | 356 |
1698883200000 | 361.45 |
1698969600000 | 360.36 |
1699228800000 | 365.08 |
1699315200000 | 363.48 |
1699401600000 | 356.1 |
1699488000000 | 357.66 |
1699574400000 | 361.74 |
1699833600000 | 359.62 |
1699920000000 | 357.44 |
1700006400000 | 363.64 |
1700092800000 | 366.42 |
1700179200000 | 374.1 |
1700438400000 | 370.82 |
1700524800000 | 371.82 |
1700611200000 | 371.51 |
1700697600000 | 370.47 |
1700784000000 | 372.08 |
1701043200000 | 372.7 |
1701129600000 | 372.38 |
1701216000000 | 372.41 |
1701302400000 | 375.36 |
1701388800000 | 377.44 |
1701648000000 | 375.6 |
1701734400000 | 370.21 |
1701820800000 | 378.48 |
1701907200000 | 379.63 |
1701993600000 | 370.9 |
1702252800000 | 369.3399 |
1702339200000 | 370.0299 |
1702425600000 | 371.94 |
1702512000000 | 376.46 |
1702598400000 | 390.16 |
1702857600000 | 385.55 |
1702944000000 | 380.93 |
1703030400000 | 391.27 |
1703116800000 | 392.22 |
1703203200000 | 396.14 |
1703635200000 | 394.89 |
1703721600000 | 401.97 |
1703808000000 | 403.85 |
1704153600000 | 404.93 |
1704240000000 | 401.48 |
1704326400000 | 394.06 |
1704412800000 | 393.43 |
1704672000000 | 394.33 |
1704758400000 | 393.16 |
1704844800000 | 388.71 |
1704931200000 | 392.7 |
1705017600000 | 398.46 |
1705276800000 | 405.16 |
1705363200000 | 400.2799 |
1705449600000 | 389.97 |
1705536000000 | 387.82 |
1705622400000 | 391.33 |
1705881600000 | 397.71 |
1705968000000 | 396.41 |
1706054400000 | 396.69 |
1706140800000 | 399.93 |
1706227200000 | 391.5899 |
1706486400000 | 395.12 |
1706572800000 | 397.82 |
1706659200000 | 405.16 |
1706745600000 | 402.6 |
1706832000000 | 403.71 |
1707091200000 | 404.41 |
1707177600000 | 401.04 |
1707264000000 | 401.27 |
1707350400000 | 397.7799 |
1707436800000 | 394.98 |
1707696000000 | 395.32 |
1707782400000 | 401.43 |
1707868800000 | 397.75 |
1707955200000 | 404.7799 |
1708041600000 | 409.38 |
1708300800000 | 410.42 |
1708387200000 | 406.94 |
1708473600000 | 406.18 |
1708560000000 | 413.0299 |
1708646400000 | 412.66 |
1708905600000 | 414.85 |
1708992000000 | 415.22 |
1709078400000 | 413.4 |
1709164800000 | 415.99 |
1709251200000 | 422.9 |
1709510400000 | 424 |
1709596800000 | 422.49 |
1709683200000 | 424.44 |
1709769600000 | 421.84 |
1709856000000 | 429.08 |
1710115200000 | 420.56 |
1710201600000 | 421.71 |
1710288000000 | 422.73 |
1710374400000 | 424.33 |
1710460800000 | 422.56 |
1710720000000 | 431.06 |
1710806400000 | 432.08 |
1710892800000 | 429.7 |
1710979200000 | 437.51 |
1711065600000 | 440.8 |
1711324800000 | 432.76 |
1711411200000 | 435.94 |
1711497600000 | 436.88 |
1711584000000 | 429.71 |
1712016000000 | 420.51 |
1712102400000 | 415.91 |
1712188800000 | 418.79 |
1712275200000 | 415.3399 |
1712534400000 | 415.62 |
1712620800000 | 425.68 |
1712707200000 | 428.77 |
1712793600000 | 430 |
1712880000000 | 434.17 |
1713139200000 | 431.27 |
1713225600000 | 419.35 |
1713312000000 | 419.63 |
1713398400000 | 422.44 |
1713484800000 | 409.95 |
1713744000000 | 412.8 |
1713830400000 | 412.48 |
1713916800000 | 420.96 |
1714003200000 | 410.25 |
1714089600000 | 398.62 |
1714348800000 | 399.07 |
1714435200000 | 407.79 |
1714521600000 | 403.22 |
1714608000000 | 408.27 |
1714694400000 | 408.45 |
1714953600000 | 405.15 |
1715040000000 | 401.55 |
1715126400000 | 394.21 |
1715212800000 | 398.1 |
1715299200000 | 398.08 |
1715558400000 | 397.71 |
1715644800000 | 394.61 |
1715731200000 | 394.8 |
1715817600000 | 394.66 |
1715904000000 | 391.23 |
1716163200000 | 399.69 |
1716249600000 | 396.45 |
1716336000000 | 389.0299 |
1716422400000 | 392.43 |
1716508800000 | 389.7 |
1716768000000 | 391.17 |
1716854400000 | 392.74 |
1716940800000 | 388.57 |
1717027200000 | 383.82 |
1717113600000 | 388.64 |
1717372800000 | 394.96 |
1717459200000 | 396.23 |
1717545600000 | 389.62 |
1717632000000 | 394.42 |
1717718400000 | 397.72 |
1717977600000 | 404.93 |
1718064000000 | 403.16 |
1718150400000 | 400.91 |
1718236800000 | 399.37 |
1718323200000 | 401.35 |
1718582400000 | 390.37 |
1718668800000 | 395.91 |
1718755200000 | 396.89 |
1718841600000 | 398.25 |
1718928000000 | 395.11 |
1719187200000 | 392.89 |
1719273600000 | 399.04 |
1719360000000 | 401.17 |
1719446400000 | 399.35 |
1719532800000 | 399.8399 |
1719792000000 | 397.47 |
1719878400000 | 398.88 |
1719964800000 | 401.82 |
1720051200000 | 404.63 |
1720137600000 | 401.2799 |
1720396800000 | 401.6 |
1720483200000 | 409.4 |
1720569600000 | 411.77 |
1720656000000 | 420.65 |
1720742400000 | 416.85 |
1721001600000 | 416.11 |
1721088000000 | 417.66 |
1721174400000 | 427.73 |
1721260800000 | 422.03 |
1721347200000 | 421.41 |
1721606400000 | 416.5899 |
1721692800000 | 420.94 |
1721779200000 | 418.74 |
1721865600000 | 406.3 |
1721952000000 | 409.4 |
1722211200000 | 431.82 |
1722297600000 | 427.08 |
1722384000000 | 441.92 |
1722470400000 | 429.1 |
1722556800000 | 401.5299 |
1722816000000 | 360.4 |
1722902400000 | 400.38 |
1722988800000 | 395.95 |
1723075200000 | 395.04 |
1723161600000 | 397.43 |
1723420800000 | 393.82 |
1723507200000 | 408.25 |
1723593600000 | 405.93 |
1723680000000 | 399.6 |
1723766400000 | 418.36 |
1724025600000 | 411.18 |
1724112000000 | 415.8 |
1724198400000 | 409.92 |
1724284800000 | 414.98 |
1724371200000 | 420.66 |
1724630400000 | 423.87 |
1724716800000 | 424.7 |
1724803200000 | 424.72 |
1724889600000 | 424.63 |
1724976000000 | 426.08 |
1725235200000 | 423.33 |
1725321600000 | 429.45 |
1725408000000 | 408.8 |
1725494400000 | 408.87 |
1725580800000 | 408.2799 |
1725840000000 | 404.95 |
1725926400000 | 404.05 |
1726012800000 | 401.96 |
1726099200000 | 412.87 |
1726185600000 | 413.46 |
1726444800000 | 412.65 |
1726531200000 | 407.3 |
1726617600000 | 406.32 |
1726704000000 | 413.55 |
1726790400000 | 416.14 |
1727049600000 | 418.65 |
1727136000000 | 419.6 |
1727222400000 | 418.72 |
1727308800000 | 427.38 |
1727395200000 | 447.28 |
1727654400000 | 428.35 |
1727740800000 | 437.35 |
1727827200000 | 421.2 |
1727913600000 | 424.88 |
1728000000000 | 422.12 |
1728259200000 | 429.63 |
1728345600000 | 424.77 |
1728432000000 | 425.43 |
1728518400000 | 429.74 |
1728604800000 | 424.61 |
1728864000000 | 424.1 |
1728950400000 | 426 |
1729036800000 | 419.62 |
1729123200000 | 417 |
1729209600000 | 417.79 |
1729468800000 | 414.79 |
1729555200000 | 410.2 |
1729641600000 | 403.31 |
1729728000000 | 404.97 |
1729814400000 | 401.23 |
1730073600000 | 395.01 |
1730160000000 | 397.99 |
1730246400000 | 399.44 |
1730332800000 | 404.97 |
1730419200000 | 393.11 |
1730678400000 | 393.7799 |
1730764800000 | 402.39 |
1730851200000 | 409.68 |
1730937600000 | 415.75 |
1731024000000 | 418.3 |
1731283200000 | 414.62 |
1731369600000 | 412.77 |
1731456000000 | 406.38 |
1731542400000 | 401.77 |
1731628800000 | 405.98 |
1731888000000 | 401.73 |
1731974400000 | 406.27 |
1732060800000 | 403.23 |
1732147200000 | 404.44 |
1732233600000 | 411.63 |
1732492800000 | 415.67 |
STOXX Asia/Pacific 600 Chemicals | STOXX Asia/Pacific 600 | |
---|---|---|
2017 | 19.023421204329 | 9.5371979822219 |
2018 | -20.085320709428 | -7.9857224159085 |
2019 | 18.439925193027 | 21.43227317039 |
2020 | 14.965329463624 | 3.8788930605329 |
2021 | 7.0949777006734 | 9.7494241522575 |
2022 | -16.912311038805 | -7.7986126451467 |
2023 | 29.53194152399 | 10.442670295611 |
2024 | 2.1017704468075 | 14.564630804482 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. 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 | CH0111486574 | SXP1CHMR | SXP1CHMR INDEX | .SXP1CHMR |
Price EUR | CH0111486558 | SXP1CHME | SXP1CHME INDEX | .SXP1CHME |
Net Return USD | CH0111486582 | SXP1CHMT | SXP1CHMT INDEX | .SXP1CHMT |
Price USD | CH0111486566 | SXP1CHM | SXP1CHM INDEX | .SXP1CHM |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
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 |
---|---|---|---|
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 42.899% |
Toray Industries Inc. | Chemicals | Japan | 6.008% |
Asahi Kasei Corp. | Chemicals | Japan | 5.745% |
Nitto Denko Corp. | Chemicals | Japan | 4.867% |
MITSUBISHI CHEMICAL GROUP | Chemicals | Japan | 4.310% |
NIPPON SANSO HOLDINGS | Chemicals | Japan | 3.607% |
Resonac Holdings | Chemicals | Japan | 2.907% |
NISSAN CHEMICAL | Chemicals | Japan | 2.792% |
Tosoh Corp. | Chemicals | Japan | 2.584% |
Kuraray Co. Ltd. | Chemicals | Japan | 2.574% |
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.