Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Insurance
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 Insurance | 341.7 | 322.6 | 20.2 | 14.0 | 78.2 | 1.7 | 24.3 | 0.5 | 2.6 |
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)
Insurance | 100.0 |
---|
Country weighting
Japan | 56.4 |
---|---|
Hong Kong | 24.3 |
Australia | 19.4 |
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 Insurance | 6.4 | 28.3 | 29.2 | 46.4 | 49.9 | N/A | N/A | 29.7 | 13.7 | 8.5 |
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 Insurance | N/A | N/A | 24.0 | 21.1 | 21.8 | N/A | N/A | 0.9 | 0.5 | 0.3 |
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 Insurance | 0.9 | 0.9 | 0.9 | 0.8 | 0.7 | 10.6 | 12.5 | 12.3 | 13.8 | 14.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Asia/Pacific 600 Insurance | 1.2 | 1.1 | 1.1 | 1.0 | 1.0 | 2.7 | 1.1 | 0.8 | 0.5 | 0.2 |
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 Insurance
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 Insurance | 11.5 | 12.0 | 11.5 | 11.5 | 1.4 | 3.7 | 1.0 | 13.1 |
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 Insurance | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 100.89 |
694396800000 | 100.67 |
694656000000 | 104.36 |
694742400000 | 101.83 |
694828800000 | 98.37 |
694915200000 | 100.24 |
695001600000 | 100.14 |
695260800000 | 96.5 |
695347200000 | 97.99 |
695433600000 | 98.43 |
695520000000 | 98.57 |
695606400000 | 98.34 |
695865600000 | 95.71 |
695952000000 | 95.33 |
696038400000 | 96.98 |
696124800000 | 96.96 |
696211200000 | 95 |
696470400000 | 92.95 |
696556800000 | 91.93 |
696643200000 | 91.91 |
696729600000 | 93.92 |
696816000000 | 94.16 |
697075200000 | 95.23 |
697161600000 | 92.98 |
697248000000 | 92.64 |
697334400000 | 91.98 |
697420800000 | 92.37 |
697680000000 | 89.41 |
697766400000 | 90.01 |
697852800000 | 89.47 |
697939200000 | 88.43 |
698025600000 | 87.02 |
698284800000 | 86.47 |
698371200000 | 86.84 |
698457600000 | 85.48 |
698544000000 | 84.46 |
698630400000 | 85.91 |
698889600000 | 84.54 |
698976000000 | 83.12 |
699062400000 | 83.89 |
699148800000 | 84.24 |
699235200000 | 82.81 |
699494400000 | 82.64 |
699580800000 | 81.92 |
699667200000 | 81.81 |
699753600000 | 81.41 |
699840000000 | 81.75 |
700099200000 | 80.08 |
700185600000 | 78.34 |
700272000000 | 76.18 |
700358400000 | 73.75 |
700444800000 | 73.65 |
700704000000 | 73.57 |
700790400000 | 72.44 |
700876800000 | 72.07 |
700963200000 | 75.33 |
701049600000 | 75.76 |
701308800000 | 76.56 |
701395200000 | 76.16 |
701481600000 | 76.87 |
701568000000 | 77.08 |
701654400000 | 75.17 |
701913600000 | 76.26 |
702000000000 | 75.54 |
702086400000 | 72.14 |
702172800000 | 69.67 |
702259200000 | 68.05 |
702518400000 | 68.28 |
702604800000 | 65.82 |
702691200000 | 61.43 |
702777600000 | 62.27 |
702864000000 | 66.97 |
703123200000 | 67.83 |
703209600000 | 68.92 |
703296000000 | 71.78 |
703382400000 | 71.89 |
703468800000 | 71.16 |
703728000000 | 71.11 |
703814400000 | 71.38 |
703900800000 | 71.14 |
703987200000 | 71.43 |
704073600000 | 70.61 |
704332800000 | 70.82 |
704419200000 | 70.24 |
704505600000 | 70.16 |
704592000000 | 69.74 |
704678400000 | 69.16 |
704937600000 | 69.5 |
705024000000 | 69.02 |
705110400000 | 70.26 |
705196800000 | 72.74 |
705283200000 | 73.4 |
705542400000 | 74.22 |
705628800000 | 74.99 |
705715200000 | 75.28 |
705801600000 | 75.21 |
705888000000 | 72.37 |
706147200000 | 73.88 |
706233600000 | 74.8 |
706320000000 | 75.24 |
706406400000 | 75.17 |
706492800000 | 76.29 |
706752000000 | 76.65 |
706838400000 | 74.59 |
706924800000 | 73.81 |
707011200000 | 72.99 |
707097600000 | 74.82 |
707356800000 | 74.77 |
707443200000 | 74.35 |
707529600000 | 74.01 |
707616000000 | 74.09 |
707702400000 | 73.16 |
707961600000 | 73.11 |
708048000000 | 72.29 |
708134400000 | 72.55 |
708220800000 | 72.6 |
708307200000 | 71.9 |
708566400000 | 68.89 |
708652800000 | 69.59 |
708739200000 | 68.03 |
708825600000 | 66.42 |
708912000000 | 67.8 |
709171200000 | 65.95 |
709257600000 | 65.49 |
709344000000 | 65.7 |
709430400000 | 66.89 |
709516800000 | 66.68 |
709776000000 | 64.89 |
709862400000 | 66.32 |
709948800000 | 66.53 |
710035200000 | 69.77 |
710121600000 | 68.84 |
710380800000 | 68.65 |
710467200000 | 67.29 |
710553600000 | 67.15 |
710640000000 | 68.46 |
710726400000 | 68.55 |
710985600000 | 68.79 |
711072000000 | 69.09 |
711158400000 | 68.6 |
711244800000 | 68.62 |
711331200000 | 66.74 |
711590400000 | 66.6 |
711676800000 | 66.78 |
711763200000 | 65.68 |
711849600000 | 65.7 |
711936000000 | 65.18 |
712195200000 | 64.03 |
712281600000 | 63.82 |
712368000000 | 62.73 |
712454400000 | 66.23 |
712540800000 | 68.49 |
712800000000 | 66.7 |
712886400000 | 66.32 |
712972800000 | 67.64 |
713059200000 | 67.23 |
713145600000 | 66.33 |
713404800000 | 65.22 |
713491200000 | 65.17 |
713577600000 | 64.3 |
713664000000 | 64.23 |
713750400000 | 65.01 |
714009600000 | 65.34 |
714096000000 | 65.78 |
714182400000 | 65.75 |
714268800000 | 67.83 |
714355200000 | 75.06 |
714614400000 | 74.85 |
714700800000 | 73.39 |
714787200000 | 72.53 |
714873600000 | 77.74 |
714960000000 | 81.2 |
715219200000 | 80.35 |
715305600000 | 78.57 |
715392000000 | 75.91 |
715478400000 | 80.28 |
715564800000 | 83.55 |
715824000000 | 82.74 |
715910400000 | 79.94 |
715996800000 | 82.4 |
716083200000 | 81.62 |
716169600000 | 79.6 |
716428800000 | 82.34 |
716515200000 | 82.67 |
716601600000 | 83.56 |
716688000000 | 80.13 |
716774400000 | 83.27 |
717033600000 | 81.24 |
717120000000 | 85.6 |
717206400000 | 85.21 |
717292800000 | 87.12 |
717379200000 | 86.33 |
717638400000 | 83.5 |
717724800000 | 80.96 |
717811200000 | 78.58 |
717897600000 | 78.53 |
717984000000 | 79.7 |
718243200000 | 77.79 |
718329600000 | 78.77 |
718416000000 | 78.35 |
718502400000 | 79.15 |
718588800000 | 79.75 |
718848000000 | 81.52 |
718934400000 | 81.18 |
719020800000 | 80.6 |
719107200000 | 81.09 |
719193600000 | 82.72 |
719452800000 | 80.93 |
719539200000 | 82.14 |
719625600000 | 82.51 |
719712000000 | 82.83 |
719798400000 | 83.51 |
720057600000 | 83.3 |
720144000000 | 83.23 |
720230400000 | 83.27 |
720316800000 | 82.27 |
720403200000 | 81.43 |
720662400000 | 83.08 |
720748800000 | 83.36 |
720835200000 | 85.27 |
720921600000 | 85.21 |
721008000000 | 84.35 |
721267200000 | 82.96 |
721353600000 | 83.07 |
721440000000 | 82.68 |
721526400000 | 81.06 |
721612800000 | 80.55 |
721872000000 | 80.72 |
721958400000 | 80.9 |
722044800000 | 83.96 |
722131200000 | 85.61 |
722217600000 | 85.43 |
722476800000 | 86.05 |
722563200000 | 86.39 |
722649600000 | 86.34 |
722736000000 | 86.23 |
722822400000 | 87.87 |
723081600000 | 87.65 |
723168000000 | 85.61 |
723254400000 | 85.23 |
723340800000 | 84.91 |
723427200000 | 85.41 |
723686400000 | 85.11 |
723772800000 | 85.17 |
723859200000 | 85.8 |
723945600000 | 88.73 |
724032000000 | 89.32 |
724291200000 | 87.51 |
724377600000 | 88.25 |
724464000000 | 87.81 |
724550400000 | 90.13 |
724636800000 | 91.09 |
724896000000 | 92.43 |
724982400000 | 93.12 |
725068800000 | 93.41 |
725155200000 | 93.52 |
725241600000 | 92.35 |
725500800000 | 90.17 |
725587200000 | 91.64 |
725673600000 | 90.84 |
725760000000 | 90.79 |
725846400000 | 90.79 |
726105600000 | 91.07 |
726192000000 | 89.42 |
726278400000 | 89.21 |
726364800000 | 88.77 |
726451200000 | 88.57 |
726710400000 | 87.31 |
726796800000 | 87.74 |
726883200000 | 86.29 |
726969600000 | 86.39 |
727056000000 | 86.85 |
727315200000 | 85.6 |
727401600000 | 87.03 |
727488000000 | 85.85 |
727574400000 | 86.59 |
727660800000 | 84.73 |
727920000000 | 83.8 |
728006400000 | 84.22 |
728092800000 | 84.51 |
728179200000 | 87.19 |
728265600000 | 88.86 |
728524800000 | 89.84 |
728611200000 | 90.22 |
728697600000 | 92.08 |
728784000000 | 91.57 |
728870400000 | 91.82 |
729129600000 | 91.98 |
729216000000 | 92.63 |
729302400000 | 91.54 |
729388800000 | 91.72 |
729475200000 | 90.69 |
729734400000 | 91.77 |
729820800000 | 90.54 |
729907200000 | 91.36 |
729993600000 | 91.95 |
730080000000 | 91.79 |
730339200000 | 91.96 |
730425600000 | 90.71 |
730512000000 | 89.91 |
730598400000 | 90.42 |
730684800000 | 91.03 |
730944000000 | 89.81 |
731030400000 | 89.58 |
731116800000 | 89.2 |
731203200000 | 87.19 |
731289600000 | 87.36 |
731548800000 | 92.73 |
731635200000 | 94.47 |
731721600000 | 94.14 |
731808000000 | 92.56 |
731894400000 | 92.15 |
732153600000 | 90.92 |
732240000000 | 91.84 |
732326400000 | 92.44 |
732412800000 | 97.4 |
732499200000 | 99.56 |
732758400000 | 99.67 |
732844800000 | 97.94 |
732931200000 | 95.92 |
733017600000 | 96.96 |
733104000000 | 98.34 |
733363200000 | 98.46 |
733449600000 | 97.96 |
733536000000 | 97.73 |
733622400000 | 98.14 |
733708800000 | 106.51 |
733968000000 | 109.4 |
734054400000 | 109.39 |
734140800000 | 112.71 |
734227200000 | 113.48 |
734313600000 | 112.66 |
734572800000 | 110.75 |
734659200000 | 113.33 |
734745600000 | 111.23 |
734832000000 | 111.91 |
734918400000 | 111.67 |
735177600000 | 110.65 |
735264000000 | 110.21 |
735350400000 | 109.09 |
735436800000 | 108.55 |
735523200000 | 108.25 |
735782400000 | 108.01 |
735868800000 | 110.72 |
735955200000 | 110.92 |
736041600000 | 112.07 |
736128000000 | 113.01 |
736387200000 | 113.12 |
736473600000 | 113.42 |
736560000000 | 113.33 |
736646400000 | 111.41 |
736732800000 | 113.02 |
736992000000 | 114.31 |
737078400000 | 113.88 |
737164800000 | 110.57 |
737251200000 | 110.47 |
737337600000 | 110.64 |
737596800000 | 110.51 |
737683200000 | 109.89 |
737769600000 | 111.31 |
737856000000 | 111.1 |
737942400000 | 112.74 |
738201600000 | 114.02 |
738288000000 | 115.23 |
738374400000 | 119.97 |
738460800000 | 121.55 |
738547200000 | 119.09 |
738806400000 | 117.11 |
738892800000 | 116.5 |
738979200000 | 117.18 |
739065600000 | 119.54 |
739152000000 | 121.15 |
739411200000 | 121.08 |
739497600000 | 120.38 |
739584000000 | 121.15 |
739670400000 | 121.77 |
739756800000 | 121.49 |
740016000000 | 122.5 |
740102400000 | 120.21 |
740188800000 | 117.11 |
740275200000 | 116.77 |
740361600000 | 116.58 |
740620800000 | 111.53 |
740707200000 | 114.13 |
740793600000 | 115.97 |
740880000000 | 118.32 |
740966400000 | 122.15 |
741225600000 | 122.3 |
741312000000 | 120.04 |
741398400000 | 119.28 |
741484800000 | 117.99 |
741571200000 | 116.76 |
741830400000 | 116.35 |
741916800000 | 117.25 |
742003200000 | 119.14 |
742089600000 | 118.64 |
742176000000 | 119.51 |
742435200000 | 121.7 |
742521600000 | 123.43 |
742608000000 | 124.41 |
742694400000 | 124.43 |
742780800000 | 124.67 |
743040000000 | 123.48 |
743126400000 | 122.95 |
743212800000 | 122.13 |
743299200000 | 125.88 |
743385600000 | 123.6 |
743644800000 | 124.17 |
743731200000 | 126.06 |
743817600000 | 124.44 |
743904000000 | 128.96 |
743990400000 | 133.73 |
744249600000 | 131.24 |
744336000000 | 129.75 |
744422400000 | 128.96 |
744508800000 | 132.39 |
744595200000 | 131.22 |
744854400000 | 132.71 |
744940800000 | 134.24 |
745027200000 | 138.1 |
745113600000 | 138.79 |
745200000000 | 139.52 |
745459200000 | 138.29 |
745545600000 | 139.08 |
745632000000 | 136.18 |
745718400000 | 130.83 |
745804800000 | 130.94 |
746064000000 | 131.7 |
746150400000 | 131.23 |
746236800000 | 130.53 |
746323200000 | 130.04 |
746409600000 | 131.4 |
746668800000 | 132.23 |
746755200000 | 132.2 |
746841600000 | 130.47 |
746928000000 | 129.13 |
747014400000 | 128.33 |
747273600000 | 126.35 |
747360000000 | 126.14 |
747446400000 | 123.46 |
747532800000 | 122.41 |
747619200000 | 120.11 |
747878400000 | 120.93 |
747964800000 | 120.89 |
748051200000 | 120.1 |
748137600000 | 120.92 |
748224000000 | 121.53 |
748483200000 | 119.94 |
748569600000 | 121.45 |
748656000000 | 119.11 |
748742400000 | 120.3 |
748828800000 | 118.84 |
749088000000 | 117.16 |
749174400000 | 116.68 |
749260800000 | 116.33 |
749347200000 | 118.88 |
749433600000 | 119.75 |
749692800000 | 120.96 |
749779200000 | 121.99 |
749865600000 | 121.71 |
749952000000 | 121.61 |
750038400000 | 120.01 |
750297600000 | 118.41 |
750384000000 | 117.02 |
750470400000 | 118.62 |
750556800000 | 117.11 |
750643200000 | 118.24 |
750902400000 | 118.63 |
750988800000 | 117.92 |
751075200000 | 118.14 |
751161600000 | 119.62 |
751248000000 | 121.9 |
751507200000 | 124.32 |
751593600000 | 122.81 |
751680000000 | 121.52 |
751766400000 | 120.66 |
751852800000 | 122.56 |
752112000000 | 122.8 |
752198400000 | 122.74 |
752284800000 | 121.95 |
752371200000 | 121.43 |
752457600000 | 120.17 |
752716800000 | 119.97 |
752803200000 | 117.9 |
752889600000 | 118.83 |
752976000000 | 120.62 |
753062400000 | 121.97 |
753321600000 | 118.18 |
753408000000 | 118.56 |
753494400000 | 117.9 |
753580800000 | 119.33 |
753667200000 | 117.6 |
753926400000 | 113.54 |
754012800000 | 113.33 |
754099200000 | 112.25 |
754185600000 | 113.16 |
754272000000 | 109.17 |
754531200000 | 103.04 |
754617600000 | 104.92 |
754704000000 | 111.3 |
754790400000 | 112.26 |
754876800000 | 110.44 |
755136000000 | 106.61 |
755222400000 | 108.35 |
755308800000 | 106.2 |
755395200000 | 108.71 |
755481600000 | 109.27 |
755740800000 | 111.59 |
755827200000 | 110.92 |
755913600000 | 110.29 |
756000000000 | 112 |
756086400000 | 111.95 |
756345600000 | 109.16 |
756432000000 | 107.75 |
756518400000 | 107.48 |
756604800000 | 106.67 |
756691200000 | 103.51 |
756950400000 | 102.94 |
757036800000 | 105.46 |
757123200000 | 106.7 |
757209600000 | 107.88 |
757296000000 | 108.3 |
757555200000 | 107.53 |
757641600000 | 107.89 |
757728000000 | 108.6 |
757814400000 | 109.45 |
757900800000 | 109.45 |
758160000000 | 111.24 |
758246400000 | 111.38 |
758332800000 | 110.35 |
758419200000 | 111.77 |
758505600000 | 113.64 |
758764800000 | 111.36 |
758851200000 | 110.92 |
758937600000 | 112.79 |
759024000000 | 113.52 |
759110400000 | 115.51 |
759369600000 | 110.8 |
759456000000 | 111.54 |
759542400000 | 114.19 |
759628800000 | 113.31 |
759715200000 | 113.7 |
759974400000 | 119.54 |
760060800000 | 122.77 |
760147200000 | 122.42 |
760233600000 | 121.47 |
760320000000 | 121.13 |
760579200000 | 120.21 |
760665600000 | 122.88 |
760752000000 | 122.3 |
760838400000 | 122.09 |
760924800000 | 123.79 |
761184000000 | 126.89 |
761270400000 | 124.75 |
761356800000 | 122.67 |
761443200000 | 120.59 |
761529600000 | 119.39 |
761788800000 | 119.36 |
761875200000 | 120.43 |
761961600000 | 121.3 |
762048000000 | 122.81 |
762134400000 | 122.31 |
762393600000 | 124.33 |
762480000000 | 124.78 |
762566400000 | 120.86 |
762652800000 | 120.13 |
762739200000 | 120.48 |
762998400000 | 119.23 |
763084800000 | 120.42 |
763171200000 | 117.83 |
763257600000 | 117.65 |
763344000000 | 118.59 |
763603200000 | 119.56 |
763689600000 | 119.71 |
763776000000 | 120.91 |
763862400000 | 121.4 |
763948800000 | 122.24 |
764208000000 | 121.99 |
764294400000 | 121.03 |
764380800000 | 118.48 |
764467200000 | 118.95 |
764553600000 | 118.19 |
764812800000 | 120.53 |
764899200000 | 121.33 |
764985600000 | 119.92 |
765072000000 | 118.44 |
765158400000 | 118.93 |
765417600000 | 119.05 |
765504000000 | 121.04 |
765590400000 | 120.89 |
765676800000 | 121.45 |
765763200000 | 121.87 |
766022400000 | 124.99 |
766108800000 | 124.08 |
766195200000 | 124 |
766281600000 | 125.84 |
766368000000 | 130.41 |
766627200000 | 132.17 |
766713600000 | 130.53 |
766800000000 | 126.5 |
766886400000 | 124.65 |
766972800000 | 125.76 |
767232000000 | 124.7 |
767318400000 | 124.98 |
767404800000 | 125.68 |
767491200000 | 126.12 |
767577600000 | 125.13 |
767836800000 | 123.29 |
767923200000 | 123.43 |
768009600000 | 123.79 |
768096000000 | 123.24 |
768182400000 | 125.93 |
768441600000 | 123.88 |
768528000000 | 124.03 |
768614400000 | 126.59 |
768700800000 | 126.92 |
768787200000 | 126.93 |
769046400000 | 126.68 |
769132800000 | 126.42 |
769219200000 | 126.45 |
769305600000 | 124.49 |
769392000000 | 124.64 |
769651200000 | 125.58 |
769737600000 | 125.66 |
769824000000 | 124.37 |
769910400000 | 123.74 |
769996800000 | 125.82 |
770256000000 | 126.33 |
770342400000 | 126.27 |
770428800000 | 127.01 |
770515200000 | 126.3 |
770601600000 | 125.57 |
770860800000 | 123.28 |
770947200000 | 125.89 |
771033600000 | 127.84 |
771120000000 | 129.27 |
771206400000 | 128.57 |
771465600000 | 129.2 |
771552000000 | 129.38 |
771638400000 | 128.36 |
771724800000 | 127.28 |
771811200000 | 125.79 |
772070400000 | 123.74 |
772156800000 | 122.51 |
772243200000 | 120.84 |
772329600000 | 123.5 |
772416000000 | 122.48 |
772675200000 | 119.82 |
772761600000 | 122.56 |
772848000000 | 123.76 |
772934400000 | 124.78 |
773020800000 | 123.82 |
773280000000 | 123.3 |
773366400000 | 122.13 |
773452800000 | 121.12 |
773539200000 | 121.46 |
773625600000 | 121.61 |
773884800000 | 120.13 |
773971200000 | 119.17 |
774057600000 | 119.08 |
774144000000 | 120.48 |
774230400000 | 121.15 |
774489600000 | 120.96 |
774576000000 | 122.18 |
774662400000 | 123.03 |
774748800000 | 124.49 |
774835200000 | 123.68 |
775094400000 | 121.96 |
775180800000 | 122.22 |
775267200000 | 121.73 |
775353600000 | 121.52 |
775440000000 | 121.97 |
775699200000 | 121.19 |
775785600000 | 121.98 |
775872000000 | 121.84 |
775958400000 | 122.02 |
776044800000 | 120.91 |
776304000000 | 120.56 |
776390400000 | 120.62 |
776476800000 | 119.58 |
776563200000 | 120.05 |
776649600000 | 118.22 |
776908800000 | 118.86 |
776995200000 | 119.47 |
777081600000 | 119.87 |
777168000000 | 121.39 |
777254400000 | 120.34 |
777513600000 | 119.32 |
777600000000 | 119.39 |
777686400000 | 119.5 |
777772800000 | 116.95 |
777859200000 | 118.79 |
778118400000 | 119.48 |
778204800000 | 120.73 |
778291200000 | 120.76 |
778377600000 | 121.44 |
778464000000 | 119.64 |
778723200000 | 118.45 |
778809600000 | 118.61 |
778896000000 | 117.01 |
778982400000 | 115.82 |
779068800000 | 115.19 |
779328000000 | 115.72 |
779414400000 | 116.18 |
779500800000 | 114.47 |
779587200000 | 114.74 |
779673600000 | 113.42 |
779932800000 | 113.04 |
780019200000 | 115.18 |
780105600000 | 116.19 |
780192000000 | 116.79 |
780278400000 | 117.06 |
780537600000 | 116.09 |
780624000000 | 113.9 |
780710400000 | 113.9 |
780796800000 | 114.6 |
780883200000 | 114.21 |
781142400000 | 112.99 |
781228800000 | 112.44 |
781315200000 | 112.21 |
781401600000 | 111.32 |
781488000000 | 110.59 |
781747200000 | 110.75 |
781833600000 | 110.88 |
781920000000 | 111.67 |
782006400000 | 111.55 |
782092800000 | 111.8 |
782352000000 | 109.57 |
782438400000 | 109.37 |
782524800000 | 109.92 |
782611200000 | 110.26 |
782697600000 | 109.95 |
782956800000 | 109.22 |
783043200000 | 109.26 |
783129600000 | 109.19 |
783216000000 | 109.76 |
783302400000 | 110.35 |
783561600000 | 110.93 |
783648000000 | 110.49 |
783734400000 | 110.92 |
783820800000 | 111.12 |
783907200000 | 110.23 |
784166400000 | 109.76 |
784252800000 | 109.75 |
784339200000 | 108.16 |
784425600000 | 108.4 |
784512000000 | 108.73 |
784771200000 | 109.19 |
784857600000 | 111.03 |
784944000000 | 110.56 |
785030400000 | 109.91 |
785116800000 | 110.03 |
785376000000 | 109.8 |
785462400000 | 107.18 |
785548800000 | 106.96 |
785635200000 | 106.29 |
785721600000 | 106.24 |
785980800000 | 107.83 |
786067200000 | 108.98 |
786153600000 | 109.55 |
786240000000 | 108.27 |
786326400000 | 108.61 |
786585600000 | 108.58 |
786672000000 | 110.4 |
786758400000 | 109.64 |
786844800000 | 109.08 |
786931200000 | 108.12 |
787190400000 | 107.57 |
787276800000 | 107.31 |
787363200000 | 107.8 |
787449600000 | 108.66 |
787536000000 | 108.29 |
787795200000 | 108.2 |
787881600000 | 108.97 |
787968000000 | 109.32 |
788054400000 | 110.78 |
788140800000 | 111.36 |
788400000000 | 112.77 |
788486400000 | 112.03 |
788572800000 | 114.41 |
788659200000 | 112.83 |
788745600000 | 112.87 |
789004800000 | 112.85 |
789091200000 | 111.94 |
789177600000 | 111.06 |
789264000000 | 110.39 |
789350400000 | 110.48 |
789609600000 | 109.28 |
789696000000 | 108.68 |
789782400000 | 108.43 |
789868800000 | 108.85 |
789955200000 | 108.55 |
790214400000 | 108.45 |
790300800000 | 104.12 |
790387200000 | 102.8 |
790473600000 | 102.31 |
790560000000 | 101.12 |
790819200000 | 95.89 |
790905600000 | 97.37 |
790992000000 | 97.82 |
791078400000 | 96.95 |
791164800000 | 96.69 |
791424000000 | 99.81 |
791510400000 | 103.47 |
791596800000 | 104.21 |
791683200000 | 100.98 |
791769600000 | 100.66 |
792028800000 | 101.11 |
792115200000 | 100.9 |
792201600000 | 98.82 |
792288000000 | 99.67 |
792374400000 | 99.5 |
792633600000 | 99.4 |
792720000000 | 98.48 |
792806400000 | 97.93 |
792892800000 | 96.97 |
792979200000 | 97.58 |
793238400000 | 96.22 |
793324800000 | 97.15 |
793411200000 | 96.51 |
793497600000 | 95.93 |
793584000000 | 93.73 |
793843200000 | 90.06 |
793929600000 | 93.21 |
794016000000 | 91.24 |
794102400000 | 94.53 |
794188800000 | 94.71 |
794448000000 | 94.47 |
794534400000 | 95.77 |
794620800000 | 93.84 |
794707200000 | 96.26 |
794793600000 | 95.48 |
795052800000 | 95.45 |
795139200000 | 94.91 |
795225600000 | 96.25 |
795312000000 | 94.59 |
795398400000 | 95.44 |
795657600000 | 95.96 |
795744000000 | 96.21 |
795830400000 | 95.64 |
795916800000 | 94.96 |
796003200000 | 94.37 |
796262400000 | 94.7 |
796348800000 | 100.36 |
796435200000 | 100.58 |
796521600000 | 100.34 |
796608000000 | 99.58 |
796867200000 | 95.87 |
796953600000 | 97.88 |
797040000000 | 98.44 |
797126400000 | 98.92 |
797212800000 | 100.19 |
797472000000 | 104.61 |
797558400000 | 104.28 |
797644800000 | 102.88 |
797731200000 | 102.17 |
797817600000 | 100.67 |
798076800000 | 101.88 |
798163200000 | 101.92 |
798249600000 | 104.14 |
798336000000 | 103.86 |
798422400000 | 104.63 |
798681600000 | 102.89 |
798768000000 | 104.09 |
798854400000 | 101.44 |
798940800000 | 102.36 |
799027200000 | 102.1 |
799286400000 | 103.78 |
799372800000 | 103.82 |
799459200000 | 103.38 |
799545600000 | 103.04 |
799632000000 | 103.16 |
799891200000 | 104.25 |
799977600000 | 104 |
800064000000 | 103.05 |
800150400000 | 102.79 |
800236800000 | 101.6 |
800496000000 | 101.23 |
800582400000 | 100.85 |
800668800000 | 102.62 |
800755200000 | 101.93 |
800841600000 | 101.37 |
801100800000 | 98.77 |
801187200000 | 99.26 |
801273600000 | 99.43 |
801360000000 | 98.51 |
801446400000 | 100.31 |
801705600000 | 100.55 |
801792000000 | 101.28 |
801878400000 | 99.87 |
801964800000 | 99.68 |
802051200000 | 100.6 |
802310400000 | 99.43 |
802396800000 | 98.52 |
802483200000 | 99.75 |
802569600000 | 98.34 |
802656000000 | 97.84 |
802915200000 | 98.28 |
803001600000 | 97.15 |
803088000000 | 96.72 |
803174400000 | 97.57 |
803260800000 | 95.11 |
803520000000 | 95.14 |
803606400000 | 95.59 |
803692800000 | 96.93 |
803779200000 | 96.11 |
803865600000 | 97.12 |
804124800000 | 96.49 |
804211200000 | 96.17 |
804297600000 | 94.67 |
804384000000 | 94.88 |
804470400000 | 95.78 |
804729600000 | 95.08 |
804816000000 | 95.92 |
804902400000 | 96.85 |
804988800000 | 97.03 |
805075200000 | 100.36 |
805334400000 | 101.82 |
805420800000 | 101.87 |
805507200000 | 101.36 |
805593600000 | 100.56 |
805680000000 | 99.12 |
805939200000 | 98.43 |
806025600000 | 98.13 |
806112000000 | 96.24 |
806198400000 | 96.52 |
806284800000 | 96.15 |
806544000000 | 97.88 |
806630400000 | 96.75 |
806716800000 | 96.92 |
806803200000 | 98.02 |
806889600000 | 98.09 |
807148800000 | 98.17 |
807235200000 | 96.18 |
807321600000 | 95.38 |
807408000000 | 97.23 |
807494400000 | 96.05 |
807753600000 | 95.85 |
807840000000 | 97.26 |
807926400000 | 96.23 |
808012800000 | 95.34 |
808099200000 | 95.49 |
808358400000 | 95.84 |
808444800000 | 97.94 |
808531200000 | 100.81 |
808617600000 | 100.16 |
808704000000 | 99.9 |
808963200000 | 100.03 |
809049600000 | 99.6 |
809136000000 | 100.43 |
809222400000 | 99.79 |
809308800000 | 99.55 |
809568000000 | 100.04 |
809654400000 | 101.35 |
809740800000 | 98.5 |
809827200000 | 100.47 |
809913600000 | 99.63 |
810172800000 | 98.51 |
810259200000 | 97.41 |
810345600000 | 96.36 |
810432000000 | 95.62 |
810518400000 | 97.71 |
810777600000 | 97.72 |
810864000000 | 96.12 |
810950400000 | 96.37 |
811036800000 | 95.54 |
811123200000 | 94.08 |
811382400000 | 92.31 |
811468800000 | 92.53 |
811555200000 | 91.95 |
811641600000 | 94.13 |
811728000000 | 91.79 |
811987200000 | 91.81 |
812073600000 | 91.06 |
812160000000 | 92.29 |
812246400000 | 92.85 |
812332800000 | 93.99 |
812592000000 | 91.22 |
812678400000 | 93.67 |
812764800000 | 94.07 |
812851200000 | 95.21 |
812937600000 | 95.31 |
813196800000 | 93.17 |
813283200000 | 93.2 |
813369600000 | 91.89 |
813456000000 | 92.99 |
813542400000 | 91.93 |
813801600000 | 92.32 |
813888000000 | 93.63 |
813974400000 | 93.02 |
814060800000 | 92.81 |
814147200000 | 92.63 |
814406400000 | 92.78 |
814492800000 | 92.3 |
814579200000 | 90.65 |
814665600000 | 89.63 |
814752000000 | 87.91 |
815011200000 | 89.01 |
815097600000 | 88.77 |
815184000000 | 87.74 |
815270400000 | 89.37 |
815356800000 | 89.42 |
815616000000 | 90.38 |
815702400000 | 91.2 |
815788800000 | 91.45 |
815875200000 | 93.97 |
815961600000 | 92.78 |
816220800000 | 91.38 |
816307200000 | 90.8 |
816393600000 | 90.33 |
816480000000 | 90.52 |
816566400000 | 91.59 |
816825600000 | 93.61 |
816912000000 | 94.12 |
816998400000 | 93.68 |
817084800000 | 93.86 |
817171200000 | 92.21 |
817430400000 | 93.46 |
817516800000 | 96.02 |
817603200000 | 95.71 |
817689600000 | 97.53 |
817776000000 | 100.77 |
818035200000 | 102.12 |
818121600000 | 101.99 |
818208000000 | 102.76 |
818294400000 | 105.71 |
818380800000 | 104.79 |
818640000000 | 105.02 |
818726400000 | 104.96 |
818812800000 | 105.37 |
818899200000 | 106 |
818985600000 | 104.85 |
819244800000 | 104.52 |
819331200000 | 103.04 |
819417600000 | 106.11 |
819504000000 | 108.43 |
819590400000 | 108.62 |
819849600000 | 108.83 |
819936000000 | 109 |
820022400000 | 108.99 |
820108800000 | 108.66 |
820195200000 | 108.44 |
820454400000 | 108.5 |
820540800000 | 107.46 |
820627200000 | 106.94 |
820713600000 | 111.95 |
820800000000 | 110.89 |
821059200000 | 108.42 |
821145600000 | 109.61 |
821232000000 | 108.35 |
821318400000 | 107.52 |
821404800000 | 106.05 |
821664000000 | 106.39 |
821750400000 | 108.07 |
821836800000 | 109.71 |
821923200000 | 109.53 |
822009600000 | 109.12 |
822268800000 | 108.03 |
822355200000 | 107.58 |
822441600000 | 106.91 |
822528000000 | 108.47 |
822614400000 | 110.3 |
822873600000 | 109.32 |
822960000000 | 109.3 |
823046400000 | 110.27 |
823132800000 | 111.77 |
823219200000 | 110.77 |
823478400000 | 109.22 |
823564800000 | 109.95 |
823651200000 | 110.91 |
823737600000 | 109.63 |
823824000000 | 109.38 |
824083200000 | 109.46 |
824169600000 | 109.02 |
824256000000 | 109.56 |
824342400000 | 110.8 |
824428800000 | 110.17 |
824688000000 | 110.88 |
824774400000 | 108.28 |
824860800000 | 107.61 |
824947200000 | 106.71 |
825033600000 | 106.44 |
825292800000 | 106.55 |
825379200000 | 104.82 |
825465600000 | 105.37 |
825552000000 | 106.5 |
825638400000 | 106.78 |
825897600000 | 106.4 |
825984000000 | 105.4 |
826070400000 | 105.44 |
826156800000 | 104.51 |
826243200000 | 104.07 |
826502400000 | 103.33 |
826588800000 | 103.14 |
826675200000 | 102.6 |
826761600000 | 102.45 |
826848000000 | 102.78 |
827107200000 | 103.81 |
827193600000 | 103.71 |
827280000000 | 103.57 |
827366400000 | 106.69 |
827452800000 | 107.48 |
827712000000 | 109.53 |
827798400000 | 109.14 |
827884800000 | 111.06 |
827971200000 | 111.02 |
828057600000 | 111.5 |
828316800000 | 112.06 |
828403200000 | 112.59 |
828489600000 | 112.89 |
828576000000 | 112.14 |
828662400000 | 113.15 |
828921600000 | 112.28 |
829008000000 | 113.69 |
829094400000 | 114.32 |
829180800000 | 114.91 |
829267200000 | 114.15 |
829526400000 | 116.03 |
829612800000 | 115.84 |
829699200000 | 114.91 |
829785600000 | 116.53 |
829872000000 | 116.99 |
830131200000 | 119.23 |
830217600000 | 120.12 |
830304000000 | 120.72 |
830390400000 | 122.19 |
830476800000 | 122.45 |
830736000000 | 123.44 |
830822400000 | 123.89 |
830908800000 | 122.56 |
830995200000 | 121.37 |
831081600000 | 120.27 |
831340800000 | 120.65 |
831427200000 | 119.14 |
831513600000 | 119.03 |
831600000000 | 118.19 |
831686400000 | 117.44 |
831945600000 | 116.92 |
832032000000 | 116.42 |
832118400000 | 118.77 |
832204800000 | 119.37 |
832291200000 | 117.77 |
832550400000 | 118.51 |
832636800000 | 118.46 |
832723200000 | 117.9 |
832809600000 | 116.61 |
832896000000 | 116.36 |
833155200000 | 116.06 |
833241600000 | 116.14 |
833328000000 | 116.67 |
833414400000 | 116.53 |
833500800000 | 115.57 |
833760000000 | 115.16 |
833846400000 | 116.28 |
833932800000 | 115.68 |
834019200000 | 114.29 |
834105600000 | 113.98 |
834364800000 | 114.25 |
834451200000 | 114.41 |
834537600000 | 115.53 |
834624000000 | 115.84 |
834710400000 | 115.65 |
834969600000 | 114.25 |
835056000000 | 115.88 |
835142400000 | 115.46 |
835228800000 | 115.34 |
835315200000 | 115.22 |
835574400000 | 116.29 |
835660800000 | 115.81 |
835747200000 | 116.29 |
835833600000 | 115.9 |
835920000000 | 115.79 |
836179200000 | 115.92 |
836265600000 | 114.27 |
836352000000 | 113.6 |
836438400000 | 113.74 |
836524800000 | 113.47 |
836784000000 | 111.66 |
836870400000 | 111.56 |
836956800000 | 110.21 |
837043200000 | 110.47 |
837129600000 | 108.84 |
837388800000 | 108.98 |
837475200000 | 106.49 |
837561600000 | 107.91 |
837648000000 | 109.72 |
837734400000 | 110.32 |
837993600000 | 108.75 |
838080000000 | 108.82 |
838166400000 | 106.76 |
838252800000 | 106.04 |
838339200000 | 107.31 |
838598400000 | 106.51 |
838684800000 | 106.12 |
838771200000 | 106.79 |
838857600000 | 107.67 |
838944000000 | 107.42 |
839203200000 | 107.02 |
839289600000 | 106.68 |
839376000000 | 104.59 |
839462400000 | 103.63 |
839548800000 | 102.37 |
839808000000 | 103.22 |
839894400000 | 103.9 |
839980800000 | 103.95 |
840067200000 | 103.12 |
840153600000 | 103.55 |
840412800000 | 104.55 |
840499200000 | 104.8 |
840585600000 | 104.24 |
840672000000 | 106.22 |
840758400000 | 105.47 |
841017600000 | 103.39 |
841104000000 | 103.34 |
841190400000 | 102.1 |
841276800000 | 101.89 |
841363200000 | 99.89 |
841622400000 | 100.32 |
841708800000 | 100.57 |
841795200000 | 101.14 |
841881600000 | 101.61 |
841968000000 | 101.12 |
842227200000 | 101.76 |
842313600000 | 103.29 |
842400000000 | 103.04 |
842486400000 | 102.85 |
842572800000 | 103.47 |
842832000000 | 103.32 |
842918400000 | 106.15 |
843004800000 | 106.97 |
843091200000 | 106.85 |
843177600000 | 104.47 |
843436800000 | 104.22 |
843523200000 | 104.05 |
843609600000 | 103.16 |
843696000000 | 103.99 |
843782400000 | 105.29 |
844041600000 | 105.44 |
844128000000 | 105.05 |
844214400000 | 104.34 |
844300800000 | 103.74 |
844387200000 | 102.98 |
844646400000 | 103.43 |
844732800000 | 102.22 |
844819200000 | 101.48 |
844905600000 | 101.76 |
844992000000 | 101.32 |
845251200000 | 101.25 |
845337600000 | 102.27 |
845424000000 | 102 |
845510400000 | 102.09 |
845596800000 | 103.11 |
845856000000 | 101.72 |
845942400000 | 101.53 |
846028800000 | 99.78 |
846115200000 | 98.71 |
846201600000 | 97.08 |
846460800000 | 97.16 |
846547200000 | 96.28 |
846633600000 | 95.98 |
846720000000 | 95.73 |
846806400000 | 96.46 |
847065600000 | 96.05 |
847152000000 | 96.27 |
847238400000 | 97.64 |
847324800000 | 97.61 |
847411200000 | 99 |
847670400000 | 98.78 |
847756800000 | 99.96 |
847843200000 | 98.62 |
847929600000 | 99.28 |
848016000000 | 98.48 |
848275200000 | 96.46 |
848361600000 | 96.74 |
848448000000 | 97.37 |
848534400000 | 97.23 |
848620800000 | 98.62 |
848880000000 | 97.5 |
848966400000 | 98.43 |
849052800000 | 97.23 |
849139200000 | 96.03 |
849225600000 | 96.46 |
849484800000 | 95.41 |
849571200000 | 96.16 |
849657600000 | 96.4 |
849744000000 | 96.07 |
849830400000 | 91.56 |
850089600000 | 91.68 |
850176000000 | 92.9 |
850262400000 | 91.65 |
850348800000 | 89.56 |
850435200000 | 88.46 |
850694400000 | 86.65 |
850780800000 | 83.99 |
850867200000 | 81.58 |
850953600000 | 82.82 |
851040000000 | 83.65 |
851299200000 | 83.94 |
851385600000 | 83.33 |
851472000000 | 84.71 |
851558400000 | 84.24 |
851644800000 | 83.67 |
851904000000 | 83.43 |
851990400000 | 82.78 |
852076800000 | 82.95 |
852163200000 | 82.84 |
852249600000 | 83.49 |
852508800000 | 83.25 |
852595200000 | 82.21 |
852681600000 | 80.91 |
852768000000 | 78.91 |
852854400000 | 78.82 |
853113600000 | 80.07 |
853200000000 | 79.45 |
853286400000 | 79.44 |
853372800000 | 79.36 |
853459200000 | 79.65 |
853718400000 | 78.02 |
853804800000 | 77.85 |
853891200000 | 78.98 |
853977600000 | 78.56 |
854064000000 | 78.19 |
854323200000 | 77.17 |
854409600000 | 76.78 |
854496000000 | 79.22 |
854582400000 | 77.86 |
854668800000 | 80.5 |
854928000000 | 80.14 |
855014400000 | 80.48 |
855100800000 | 79.66 |
855187200000 | 79.11 |
855273600000 | 79.13 |
855532800000 | 80.06 |
855619200000 | 80.49 |
855705600000 | 81.22 |
855792000000 | 81.54 |
855878400000 | 80.58 |
856137600000 | 82.19 |
856224000000 | 81.58 |
856310400000 | 83.24 |
856396800000 | 85.28 |
856483200000 | 87.63 |
856742400000 | 87.84 |
856828800000 | 89.29 |
856915200000 | 88.82 |
857001600000 | 88.29 |
857088000000 | 88.95 |
857347200000 | 90.71 |
857433600000 | 89.85 |
857520000000 | 90.67 |
857606400000 | 91.28 |
857692800000 | 92.06 |
857952000000 | 89.1 |
858038400000 | 90.12 |
858124800000 | 88.57 |
858211200000 | 87.08 |
858297600000 | 85.97 |
858556800000 | 86.41 |
858643200000 | 88.09 |
858729600000 | 89.09 |
858816000000 | 89.26 |
858902400000 | 91.05 |
859161600000 | 89.8 |
859248000000 | 90.52 |
859334400000 | 91.59 |
859420800000 | 91.56 |
859507200000 | 90.99 |
859766400000 | 91.24 |
859852800000 | 90.66 |
859939200000 | 89.88 |
860025600000 | 88.91 |
860112000000 | 87.86 |
860371200000 | 86.73 |
860457600000 | 86.7 |
860544000000 | 85.2 |
860630400000 | 84.87 |
860716800000 | 86.09 |
860976000000 | 86.13 |
861062400000 | 86.71 |
861148800000 | 86.98 |
861235200000 | 86.76 |
861321600000 | 87.86 |
861580800000 | 88.91 |
861667200000 | 89.53 |
861753600000 | 90.94 |
861840000000 | 91.6 |
861926400000 | 91.42 |
862185600000 | 91.1 |
862272000000 | 90.68 |
862358400000 | 91.42 |
862444800000 | 92.28 |
862531200000 | 92.42 |
862790400000 | 92.69 |
862876800000 | 97.56 |
862963200000 | 97 |
863049600000 | 97.9 |
863136000000 | 98.91 |
863395200000 | 101.41 |
863481600000 | 101.73 |
863568000000 | 103.34 |
863654400000 | 103.72 |
863740800000 | 106.17 |
864000000000 | 107.66 |
864086400000 | 108.65 |
864172800000 | 107.63 |
864259200000 | 106.25 |
864345600000 | 106.71 |
864604800000 | 106.37 |
864691200000 | 106.76 |
864777600000 | 107.87 |
864864000000 | 107.65 |
864950400000 | 107.33 |
865209600000 | 110.36 |
865296000000 | 110.68 |
865382400000 | 110.43 |
865468800000 | 110.45 |
865555200000 | 111.51 |
865814400000 | 113.79 |
865900800000 | 116.24 |
865987200000 | 116.54 |
866073600000 | 114.34 |
866160000000 | 113.65 |
866419200000 | 115.85 |
866505600000 | 114.86 |
866592000000 | 114.49 |
866678400000 | 113.78 |
866764800000 | 114.36 |
867024000000 | 113.68 |
867110400000 | 114.39 |
867196800000 | 118.33 |
867283200000 | 120 |
867369600000 | 118.65 |
867628800000 | 119.58 |
867715200000 | 117.03 |
867801600000 | 117.56 |
867888000000 | 118.01 |
867974400000 | 116.84 |
868233600000 | 116.52 |
868320000000 | 117.75 |
868406400000 | 118.14 |
868492800000 | 116.5 |
868579200000 | 116.04 |
868838400000 | 116.62 |
868924800000 | 114.11 |
869011200000 | 115.29 |
869097600000 | 116.78 |
869184000000 | 117.82 |
869443200000 | 117.02 |
869529600000 | 119.3 |
869616000000 | 119.1 |
869702400000 | 120.51 |
869788800000 | 120.8 |
870048000000 | 120.85 |
870134400000 | 120.23 |
870220800000 | 120.62 |
870307200000 | 121.01 |
870393600000 | 120.69 |
870652800000 | 119.14 |
870739200000 | 118.75 |
870825600000 | 121.62 |
870912000000 | 119.97 |
870998400000 | 123 |
871257600000 | 119.92 |
871344000000 | 120.56 |
871430400000 | 120 |
871516800000 | 118.56 |
871603200000 | 117.71 |
871862400000 | 116.22 |
871948800000 | 115.54 |
872035200000 | 116.79 |
872121600000 | 116.11 |
872208000000 | 111.29 |
872467200000 | 108.77 |
872553600000 | 109.74 |
872640000000 | 107.78 |
872726400000 | 106.58 |
872812800000 | 105.49 |
873072000000 | 105.52 |
873158400000 | 107.01 |
873244800000 | 108.3 |
873331200000 | 107.71 |
873417600000 | 106.87 |
873676800000 | 107.14 |
873763200000 | 109.42 |
873849600000 | 107.58 |
873936000000 | 104.17 |
874022400000 | 101.81 |
874281600000 | 101.74 |
874368000000 | 103.06 |
874454400000 | 101.89 |
874540800000 | 104.2 |
874627200000 | 102.42 |
874886400000 | 104.48 |
874972800000 | 104.74 |
875059200000 | 109.06 |
875145600000 | 107.57 |
875232000000 | 105.88 |
875491200000 | 106.48 |
875577600000 | 107.4 |
875664000000 | 108.3 |
875750400000 | 107.46 |
875836800000 | 107.19 |
876096000000 | 106.46 |
876182400000 | 105.41 |
876268800000 | 106.27 |
876355200000 | 104.55 |
876441600000 | 105.56 |
876700800000 | 103.4 |
876787200000 | 104.21 |
876873600000 | 104.84 |
876960000000 | 105.81 |
877046400000 | 105.14 |
877305600000 | 103.91 |
877392000000 | 105.04 |
877478400000 | 105.87 |
877564800000 | 102.4 |
877651200000 | 101.18 |
877910400000 | 99.26 |
877996800000 | 94.83 |
878083200000 | 96.83 |
878169600000 | 95.44 |
878256000000 | 95.4 |
878515200000 | 96.19 |
878601600000 | 94.69 |
878688000000 | 92.18 |
878774400000 | 92.06 |
878860800000 | 87.11 |
879120000000 | 84.06 |
879206400000 | 86.45 |
879292800000 | 83.43 |
879379200000 | 83.75 |
879465600000 | 80.65 |
879724800000 | 84.92 |
879811200000 | 85.06 |
879897600000 | 80.51 |
879984000000 | 81.61 |
880070400000 | 84.46 |
880329600000 | 84.13 |
880416000000 | 78.05 |
880502400000 | 79.36 |
880588800000 | 81.93 |
880675200000 | 84.6 |
880934400000 | 85.83 |
881020800000 | 85.97 |
881107200000 | 84.33 |
881193600000 | 81.78 |
881280000000 | 81.35 |
881539200000 | 80.94 |
881625600000 | 82.15 |
881712000000 | 82.16 |
881798400000 | 80.77 |
881884800000 | 80.32 |
882144000000 | 80.96 |
882230400000 | 82.92 |
882316800000 | 87.11 |
882403200000 | 88.24 |
882489600000 | 87.34 |
882748800000 | 85.26 |
882835200000 | 85.8 |
882921600000 | 86.35 |
883008000000 | 89.92 |
883094400000 | 90.34 |
883353600000 | 93.68 |
883440000000 | 93.51 |
883526400000 | 93.9 |
883612800000 | 94.03 |
883699200000 | 92.71 |
883958400000 | 93.49 |
884044800000 | 93.78 |
884131200000 | 95.82 |
884217600000 | 95.69 |
884304000000 | 95.83 |
884563200000 | 93.21 |
884649600000 | 94.79 |
884736000000 | 97.18 |
884822400000 | 98.48 |
884908800000 | 102.66 |
885168000000 | 102.9 |
885254400000 | 103.13 |
885340800000 | 101.68 |
885427200000 | 100.71 |
885513600000 | 101.99 |
885772800000 | 105.01 |
885859200000 | 105.1 |
885945600000 | 106.25 |
886032000000 | 106.7 |
886118400000 | 104.35 |
886377600000 | 101.76 |
886464000000 | 103.01 |
886550400000 | 103.16 |
886636800000 | 102.2 |
886723200000 | 103.89 |
886982400000 | 104.95 |
887068800000 | 105.6 |
887155200000 | 106.02 |
887241600000 | 103.87 |
887328000000 | 103.46 |
887587200000 | 101.08 |
887673600000 | 101.8 |
887760000000 | 101.09 |
887846400000 | 102.1 |
887932800000 | 100.91 |
888192000000 | 98.85 |
888278400000 | 98.7 |
888364800000 | 100.21 |
888451200000 | 101.35 |
888537600000 | 104.29 |
888796800000 | 106.91 |
888883200000 | 104.81 |
888969600000 | 105.57 |
889056000000 | 103.28 |
889142400000 | 103.76 |
889401600000 | 102.73 |
889488000000 | 102.17 |
889574400000 | 100.35 |
889660800000 | 100.54 |
889747200000 | 104.73 |
890006400000 | 103.16 |
890092800000 | 104.14 |
890179200000 | 102.53 |
890265600000 | 103.11 |
890352000000 | 103.68 |
890611200000 | 102.76 |
890697600000 | 103.56 |
890784000000 | 106.04 |
890870400000 | 107.25 |
890956800000 | 105.23 |
891216000000 | 104.58 |
891302400000 | 104.15 |
891388800000 | 103.8 |
891475200000 | 102.02 |
891561600000 | 99 |
891820800000 | 99.85 |
891907200000 | 101.09 |
891993600000 | 102.57 |
892080000000 | 102.74 |
892166400000 | 105.14 |
892425600000 | 104.32 |
892512000000 | 103.56 |
892598400000 | 103.26 |
892684800000 | 100.89 |
892771200000 | 99.88 |
893030400000 | 99.53 |
893116800000 | 100.39 |
893203200000 | 100.92 |
893289600000 | 102.89 |
893376000000 | 101.68 |
893635200000 | 99.54 |
893721600000 | 98.51 |
893808000000 | 98.45 |
893894400000 | 99.49 |
893980800000 | 98.17 |
894240000000 | 98.07 |
894326400000 | 98.23 |
894412800000 | 96.88 |
894499200000 | 95.87 |
894585600000 | 96.48 |
894844800000 | 98.56 |
894931200000 | 96.95 |
895017600000 | 96.23 |
895104000000 | 96.34 |
895190400000 | 96.77 |
895449600000 | 95.58 |
895536000000 | 95.51 |
895622400000 | 95.34 |
895708800000 | 95.56 |
895795200000 | 94.62 |
896054400000 | 93.14 |
896140800000 | 93.15 |
896227200000 | 93.05 |
896313600000 | 91.73 |
896400000000 | 91.41 |
896659200000 | 88.87 |
896745600000 | 90.43 |
896832000000 | 89.47 |
896918400000 | 89.68 |
897004800000 | 88.93 |
897264000000 | 89.69 |
897350400000 | 91.17 |
897436800000 | 91.1 |
897523200000 | 89.12 |
897609600000 | 88.41 |
897868800000 | 87.18 |
897955200000 | 87.41 |
898041600000 | 91.08 |
898128000000 | 91.85 |
898214400000 | 92.17 |
898473600000 | 91.53 |
898560000000 | 90.71 |
898646400000 | 89.82 |
898732800000 | 88.65 |
898819200000 | 88.92 |
899078400000 | 89.93 |
899164800000 | 93.78 |
899251200000 | 97.17 |
899337600000 | 97.31 |
899424000000 | 97.96 |
899683200000 | 96.37 |
899769600000 | 97.63 |
899856000000 | 96.75 |
899942400000 | 95.82 |
900028800000 | 94.3 |
900288000000 | 94.73 |
900374400000 | 96.39 |
900460800000 | 96.42 |
900547200000 | 96.94 |
900633600000 | 96.38 |
900892800000 | 96.55 |
900979200000 | 96.13 |
901065600000 | 94.88 |
901152000000 | 93.35 |
901238400000 | 93.05 |
901497600000 | 91.36 |
901584000000 | 92.09 |
901670400000 | 92.07 |
901756800000 | 92.52 |
901843200000 | 92.52 |
902102400000 | 90.93 |
902188800000 | 90.3 |
902275200000 | 89.91 |
902361600000 | 89.61 |
902448000000 | 88.05 |
902707200000 | 87.77 |
902793600000 | 85.59 |
902880000000 | 86 |
902966400000 | 86.35 |
903052800000 | 85.39 |
903312000000 | 84.45 |
903398400000 | 85.1 |
903484800000 | 86.31 |
903571200000 | 86.39 |
903657600000 | 84.76 |
903916800000 | 83.39 |
904003200000 | 84.24 |
904089600000 | 82.25 |
904176000000 | 79.9 |
904262400000 | 76.93 |
904521600000 | 78.39 |
904608000000 | 79.54 |
904694400000 | 79.98 |
904780800000 | 82.1 |
904867200000 | 82.47 |
905126400000 | 86.11 |
905212800000 | 85.95 |
905299200000 | 83.08 |
905385600000 | 80.94 |
905472000000 | 79.78 |
905731200000 | 80.35 |
905817600000 | 79.33 |
905904000000 | 79.46 |
905990400000 | 79.05 |
906076800000 | 78.86 |
906336000000 | 77.79 |
906422400000 | 76.52 |
906508800000 | 76.6 |
906595200000 | 78.03 |
906681600000 | 75.93 |
906940800000 | 75.81 |
907027200000 | 77.35 |
907113600000 | 76.18 |
907200000000 | 74.47 |
907286400000 | 73.67 |
907545600000 | 71.95 |
907632000000 | 72.99 |
907718400000 | 81.34 |
907804800000 | 80.37 |
907891200000 | 81.65 |
908150400000 | 86.76 |
908236800000 | 82.3 |
908323200000 | 81.93 |
908409600000 | 83.65 |
908496000000 | 86.55 |
908755200000 | 87.75 |
908841600000 | 88.9 |
908928000000 | 90.67 |
909014400000 | 90.47 |
909100800000 | 89.32 |
909360000000 | 87.49 |
909446400000 | 86.5 |
909532800000 | 86.17 |
909619200000 | 89.02 |
909705600000 | 90.21 |
909964800000 | 93.64 |
910051200000 | 93.78 |
910137600000 | 95.46 |
910224000000 | 94.07 |
910310400000 | 92.84 |
910569600000 | 90.7 |
910656000000 | 89.23 |
910742400000 | 90.62 |
910828800000 | 90.76 |
910915200000 | 90.41 |
911174400000 | 91.72 |
911260800000 | 90.89 |
911347200000 | 90.99 |
911433600000 | 92.66 |
911520000000 | 94.57 |
911779200000 | 95.03 |
911865600000 | 95.84 |
911952000000 | 95.29 |
912038400000 | 96 |
912124800000 | 93.99 |
912384000000 | 92.96 |
912470400000 | 93.21 |
912556800000 | 93.5 |
912643200000 | 92.85 |
912729600000 | 92.43 |
912988800000 | 91.9 |
913075200000 | 92.57 |
913161600000 | 93.58 |
913248000000 | 92.7 |
913334400000 | 91.56 |
913593600000 | 90.39 |
913680000000 | 90.34 |
913766400000 | 91.73 |
913852800000 | 92.59 |
913939200000 | 93.5 |
914198400000 | 93.82 |
914284800000 | 91.13 |
914371200000 | 91.66 |
914457600000 | 91.56 |
914544000000 | 91.2 |
914803200000 | 91.49 |
914889600000 | 93.27 |
914976000000 | 93.18 |
915062400000 | 94.01 |
915148800000 | 94.71 |
915408000000 | 93.16 |
915494400000 | 93.6 |
915580800000 | 94.14 |
915667200000 | 95.29 |
915753600000 | 95.43 |
916012800000 | 97.13 |
916099200000 | 95.01 |
916185600000 | 93.54 |
916272000000 | 94.12 |
916358400000 | 94.8 |
916617600000 | 95.16 |
916704000000 | 96.24 |
916790400000 | 97.06 |
916876800000 | 96.97 |
916963200000 | 95.85 |
917222400000 | 96.22 |
917308800000 | 95.27 |
917395200000 | 93.43 |
917481600000 | 93.98 |
917568000000 | 95.03 |
917827200000 | 95.02 |
917913600000 | 97.82 |
918000000000 | 96.29 |
918086400000 | 96 |
918172800000 | 95.2 |
918432000000 | 94.31 |
918518400000 | 93.86 |
918604800000 | 92.88 |
918691200000 | 93.45 |
918777600000 | 93.14 |
919036800000 | 94.24 |
919123200000 | 92.81 |
919209600000 | 91.98 |
919296000000 | 92.7 |
919382400000 | 92.57 |
919641600000 | 93.22 |
919728000000 | 94.33 |
919814400000 | 93.24 |
919900800000 | 92.88 |
919987200000 | 92.29 |
920246400000 | 92.7 |
920332800000 | 90.51 |
920419200000 | 89.84 |
920505600000 | 90.03 |
920592000000 | 92.44 |
920851200000 | 91.55 |
920937600000 | 93.06 |
921024000000 | 95.68 |
921110400000 | 96.57 |
921196800000 | 98.75 |
921456000000 | 99.31 |
921542400000 | 98.58 |
921628800000 | 101.16 |
921715200000 | 103.6 |
921801600000 | 105.39 |
922060800000 | 105.03 |
922147200000 | 104.45 |
922233600000 | 100.93 |
922320000000 | 102.68 |
922406400000 | 103.02 |
922665600000 | 102.58 |
922752000000 | 102.02 |
922838400000 | 101.88 |
922924800000 | 102.97 |
923011200000 | 102.16 |
923270400000 | 102.84 |
923356800000 | 103.85 |
923443200000 | 104.47 |
923529600000 | 104.98 |
923616000000 | 105.11 |
923875200000 | 103.78 |
923961600000 | 106.43 |
924048000000 | 108.4 |
924134400000 | 109.15 |
924220800000 | 110.4 |
924480000000 | 110.49 |
924566400000 | 109.34 |
924652800000 | 108.39 |
924739200000 | 107.9 |
924825600000 | 107.36 |
925084800000 | 107.77 |
925171200000 | 107.9 |
925257600000 | 109.57 |
925344000000 | 109.49 |
925430400000 | 108.26 |
925689600000 | 107.81 |
925776000000 | 106.49 |
925862400000 | 105.3 |
925948800000 | 107.44 |
926035200000 | 107.85 |
926294400000 | 108.33 |
926380800000 | 106.51 |
926467200000 | 106.48 |
926553600000 | 104.12 |
926640000000 | 102.97 |
926899200000 | 100.88 |
926985600000 | 101.62 |
927072000000 | 100.52 |
927158400000 | 100.63 |
927244800000 | 103.29 |
927504000000 | 104.1 |
927590400000 | 103.13 |
927676800000 | 104.03 |
927763200000 | 105.44 |
927849600000 | 103.28 |
928108800000 | 102.83 |
928195200000 | 104.29 |
928281600000 | 105.85 |
928368000000 | 106.41 |
928454400000 | 104.59 |
928713600000 | 107.15 |
928800000000 | 106.89 |
928886400000 | 106.16 |
928972800000 | 107.72 |
929059200000 | 107.67 |
929318400000 | 106.6 |
929404800000 | 108 |
929491200000 | 107.04 |
929577600000 | 108.05 |
929664000000 | 106.46 |
929923200000 | 106.08 |
930009600000 | 105.88 |
930096000000 | 103.05 |
930182400000 | 103.41 |
930268800000 | 101.42 |
930528000000 | 102.85 |
930614400000 | 103.01 |
930700800000 | 101.66 |
930787200000 | 104.8 |
930873600000 | 105.31 |
931132800000 | 106.4 |
931219200000 | 104.19 |
931305600000 | 104.92 |
931392000000 | 106.11 |
931478400000 | 106.66 |
931737600000 | 106.26 |
931824000000 | 105.36 |
931910400000 | 105.58 |
931996800000 | 105.12 |
932083200000 | 107.34 |
932342400000 | 109.26 |
932428800000 | 107.96 |
932515200000 | 107.97 |
932601600000 | 106.52 |
932688000000 | 105.5 |
932947200000 | 102.09 |
933033600000 | 104.01 |
933120000000 | 103.44 |
933206400000 | 103.45 |
933292800000 | 104.92 |
933552000000 | 103.97 |
933638400000 | 104.05 |
933724800000 | 102.84 |
933811200000 | 102.23 |
933897600000 | 101.81 |
934156800000 | 101.4 |
934243200000 | 101.98 |
934329600000 | 102.07 |
934416000000 | 102.84 |
934502400000 | 103.43 |
934761600000 | 105.45 |
934848000000 | 105.76 |
934934400000 | 105.9 |
935020800000 | 104.2 |
935107200000 | 106.36 |
935366400000 | 117.07 |
935452800000 | 113.55 |
935539200000 | 111.97 |
935625600000 | 108.85 |
935712000000 | 108.2 |
935971200000 | 109.79 |
936057600000 | 106.93 |
936144000000 | 109.99 |
936230400000 | 108.12 |
936316800000 | 108.26 |
936576000000 | 108.38 |
936662400000 | 105.88 |
936748800000 | 103.92 |
936835200000 | 107.75 |
936921600000 | 107.13 |
937180800000 | 108.91 |
937267200000 | 110.21 |
937353600000 | 110.47 |
937440000000 | 108.31 |
937526400000 | 106.83 |
937785600000 | 108.07 |
937872000000 | 107.16 |
937958400000 | 104.56 |
938044800000 | 104.52 |
938131200000 | 101.54 |
938390400000 | 102.67 |
938476800000 | 104.69 |
938563200000 | 102.11 |
938649600000 | 104.76 |
938736000000 | 106.39 |
938995200000 | 105.69 |
939081600000 | 104.64 |
939168000000 | 103.33 |
939254400000 | 104.56 |
939340800000 | 104.55 |
939600000000 | 105.09 |
939686400000 | 104.41 |
939772800000 | 102.46 |
939859200000 | 101.71 |
939945600000 | 105.07 |
940204800000 | 108.77 |
940291200000 | 110.96 |
940377600000 | 112.93 |
940464000000 | 114.44 |
940550400000 | 116.66 |
940809600000 | 117.55 |
940896000000 | 117.48 |
940982400000 | 115.79 |
941068800000 | 114.79 |
941155200000 | 118.91 |
941414400000 | 120.2 |
941500800000 | 119.21 |
941587200000 | 118.75 |
941673600000 | 119.92 |
941760000000 | 118.81 |
942019200000 | 119.65 |
942105600000 | 120.72 |
942192000000 | 121.54 |
942278400000 | 119.88 |
942364800000 | 118.15 |
942624000000 | 113.52 |
942710400000 | 112.62 |
942796800000 | 115.69 |
942883200000 | 119.43 |
942969600000 | 118.48 |
943228800000 | 116.32 |
943315200000 | 117.05 |
943401600000 | 117.2 |
943488000000 | 114.17 |
943574400000 | 115.44 |
943833600000 | 116.63 |
943920000000 | 116.77 |
944006400000 | 117.19 |
944092800000 | 118.3 |
944179200000 | 116.53 |
944438400000 | 112.03 |
944524800000 | 109.86 |
944611200000 | 108.36 |
944697600000 | 108.16 |
944784000000 | 110.3 |
945043200000 | 111.41 |
945129600000 | 110.62 |
945216000000 | 111.85 |
945302400000 | 110.11 |
945388800000 | 110.98 |
945648000000 | 109.94 |
945734400000 | 111 |
945820800000 | 112.82 |
945907200000 | 111.41 |
945993600000 | 108.58 |
946252800000 | 110.07 |
946339200000 | 109.36 |
946425600000 | 109.77 |
946512000000 | 111.56 |
946598400000 | 112.13 |
946857600000 | 110.77 |
946944000000 | 104.96 |
947030400000 | 104.81 |
947116800000 | 102.91 |
947203200000 | 102.78 |
947462400000 | 103.82 |
947548800000 | 102.69 |
947635200000 | 102.97 |
947721600000 | 103.53 |
947808000000 | 105.38 |
948067200000 | 109.84 |
948153600000 | 108.8 |
948240000000 | 107.2 |
948326400000 | 105.81 |
948412800000 | 106.19 |
948672000000 | 104.96 |
948758400000 | 103.95 |
948844800000 | 104.74 |
948931200000 | 105.77 |
949017600000 | 104.29 |
949276800000 | 105.18 |
949363200000 | 102.01 |
949449600000 | 103 |
949536000000 | 102.33 |
949622400000 | 100.8 |
949881600000 | 100.54 |
949968000000 | 98.4 |
950054400000 | 98.66 |
950140800000 | 96.15 |
950227200000 | 96.29 |
950486400000 | 94.33 |
950572800000 | 91.65 |
950659200000 | 92.2 |
950745600000 | 92.42 |
950832000000 | 90 |
951091200000 | 87.51 |
951177600000 | 86.43 |
951264000000 | 86.7 |
951350400000 | 87.94 |
951436800000 | 92.14 |
951696000000 | 91.3 |
951782400000 | 90.94 |
951868800000 | 92.87 |
951955200000 | 93.47 |
952041600000 | 97.42 |
952300800000 | 98.58 |
952387200000 | 100.32 |
952473600000 | 99.36 |
952560000000 | 98.32 |
952646400000 | 100.67 |
952905600000 | 99.84 |
952992000000 | 98.18 |
953078400000 | 98.33 |
953164800000 | 98.03 |
953251200000 | 96.35 |
953510400000 | 96.53 |
953596800000 | 98.71 |
953683200000 | 94.87 |
953769600000 | 94.36 |
953856000000 | 94.74 |
954115200000 | 97.25 |
954201600000 | 100.21 |
954288000000 | 102.67 |
954374400000 | 100.75 |
954460800000 | 101.94 |
954720000000 | 102.27 |
954806400000 | 103.29 |
954892800000 | 109.06 |
954979200000 | 109.64 |
955065600000 | 107.49 |
955324800000 | 104.94 |
955411200000 | 103.76 |
955497600000 | 107.99 |
955584000000 | 108.72 |
955670400000 | 108.21 |
955929600000 | 108.47 |
956016000000 | 110.57 |
956102400000 | 109.97 |
956188800000 | 109.42 |
956275200000 | 106.8 |
956534400000 | 107.56 |
956620800000 | 108.77 |
956707200000 | 107.22 |
956793600000 | 107.86 |
956880000000 | 105.72 |
957139200000 | 106.37 |
957225600000 | 109.2 |
957312000000 | 110.48 |
957398400000 | 111.53 |
957484800000 | 110.56 |
957744000000 | 110.27 |
957830400000 | 111.03 |
957916800000 | 110.02 |
958003200000 | 113.79 |
958089600000 | 113.69 |
958348800000 | 114.87 |
958435200000 | 118.34 |
958521600000 | 118.58 |
958608000000 | 118.57 |
958694400000 | 117.95 |
958953600000 | 120.91 |
959040000000 | 122.84 |
959126400000 | 124.3 |
959212800000 | 118.8 |
959299200000 | 118.08 |
959558400000 | 118.9 |
959644800000 | 116.76 |
959731200000 | 115.18 |
959817600000 | 116.47 |
959904000000 | 112.92 |
960163200000 | 116.03 |
960249600000 | 112.12 |
960336000000 | 114.02 |
960422400000 | 113.86 |
960508800000 | 115.38 |
960768000000 | 115.25 |
960854400000 | 116.05 |
960940800000 | 115.16 |
961027200000 | 115.31 |
961113600000 | 113.66 |
961372800000 | 117.92 |
961459200000 | 116.62 |
961545600000 | 119.21 |
961632000000 | 120.73 |
961718400000 | 119.31 |
961977600000 | 118.38 |
962064000000 | 119.57 |
962150400000 | 120.22 |
962236800000 | 117.35 |
962323200000 | 117.93 |
962582400000 | 119.78 |
962668800000 | 121.26 |
962755200000 | 119.56 |
962841600000 | 121.4 |
962928000000 | 119.57 |
963187200000 | 119.76 |
963273600000 | 119.01 |
963360000000 | 120.6 |
963446400000 | 116.27 |
963532800000 | 114.12 |
963792000000 | 105.01 |
963878400000 | 113.15 |
963964800000 | 112.51 |
964051200000 | 112.12 |
964137600000 | 110.63 |
964396800000 | 110.85 |
964483200000 | 111.25 |
964569600000 | 108.74 |
964656000000 | 110.41 |
964742400000 | 114.09 |
965001600000 | 110.66 |
965088000000 | 112.78 |
965174400000 | 113.58 |
965260800000 | 115.23 |
965347200000 | 116.06 |
965606400000 | 118.86 |
965692800000 | 117.35 |
965779200000 | 121.32 |
965865600000 | 117.33 |
965952000000 | 118.71 |
966211200000 | 118.15 |
966297600000 | 116.77 |
966384000000 | 115.84 |
966470400000 | 115.14 |
966556800000 | 117.94 |
966816000000 | 119.4 |
966902400000 | 122.13 |
966988800000 | 124.46 |
967075200000 | 126.39 |
967161600000 | 125.34 |
967420800000 | 126.43 |
967507200000 | 125.42 |
967593600000 | 123.7 |
967680000000 | 123.88 |
967766400000 | 122.33 |
968025600000 | 123.53 |
968112000000 | 122.85 |
968198400000 | 125.42 |
968284800000 | 127.8 |
968371200000 | 127.51 |
968630400000 | 127 |
968716800000 | 124.87 |
968803200000 | 125.9 |
968889600000 | 123.69 |
968976000000 | 125.38 |
969235200000 | 125.45 |
969321600000 | 127.78 |
969408000000 | 131.58 |
969494400000 | 127.28 |
969580800000 | 123.3 |
969840000000 | 122.29 |
969926400000 | 120.99 |
970012800000 | 121.12 |
970099200000 | 122.67 |
970185600000 | 120.49 |
970444800000 | 125.1 |
970531200000 | 126.12 |
970617600000 | 124.75 |
970704000000 | 125.76 |
970790400000 | 127.09 |
971049600000 | 127.19 |
971136000000 | 126.75 |
971222400000 | 128.79 |
971308800000 | 128.06 |
971395200000 | 131.21 |
971654400000 | 129.49 |
971740800000 | 127.54 |
971827200000 | 129.71 |
971913600000 | 129.36 |
972000000000 | 130.56 |
972259200000 | 133.12 |
972345600000 | 132.42 |
972432000000 | 132.88 |
972518400000 | 133.54 |
972604800000 | 131.31 |
972864000000 | 130.19 |
972950400000 | 130.72 |
973036800000 | 131.27 |
973123200000 | 133.2 |
973209600000 | 133.29 |
973468800000 | 134.42 |
973555200000 | 133.26 |
973641600000 | 134.83 |
973728000000 | 130.76 |
973814400000 | 130.46 |
974073600000 | 132.88 |
974160000000 | 131.84 |
974246400000 | 130.45 |
974332800000 | 130.36 |
974419200000 | 134.01 |
974678400000 | 132.36 |
974764800000 | 131.79 |
974851200000 | 133.76 |
974937600000 | 134.54 |
975024000000 | 131.37 |
975283200000 | 128.02 |
975369600000 | 125.63 |
975456000000 | 127.04 |
975542400000 | 129.62 |
975628800000 | 129.3 |
975888000000 | 127.84 |
975974400000 | 128.66 |
976060800000 | 125.37 |
976147200000 | 125.93 |
976233600000 | 126.04 |
976492800000 | 129.21 |
976579200000 | 128.49 |
976665600000 | 127 |
976752000000 | 124.69 |
976838400000 | 125.55 |
977097600000 | 126.12 |
977184000000 | 125.23 |
977270400000 | 125.36 |
977356800000 | 125.64 |
977443200000 | 123.52 |
977702400000 | 125.53 |
977788800000 | 124.42 |
977875200000 | 124.3 |
977961600000 | 124.01 |
978048000000 | 121.54 |
978307200000 | 121.66 |
978393600000 | 120.61 |
978480000000 | 124.28 |
978566400000 | 119.62 |
978652800000 | 118.33 |
978912000000 | 119.43 |
978998400000 | 116.91 |
979084800000 | 116.74 |
979171200000 | 111.93 |
979257600000 | 110.51 |
979516800000 | 109.73 |
979603200000 | 109.69 |
979689600000 | 108.3 |
979776000000 | 108.18 |
979862400000 | 108.7 |
980121600000 | 109.63 |
980208000000 | 112.33 |
980294400000 | 114.49 |
980380800000 | 114.21 |
980467200000 | 113.63 |
980726400000 | 115.25 |
980812800000 | 116.29 |
980899200000 | 114.71 |
980985600000 | 112.85 |
981072000000 | 114.3 |
981331200000 | 113.63 |
981417600000 | 115.09 |
981504000000 | 116.13 |
981590400000 | 117.15 |
981676800000 | 115.38 |
981936000000 | 114.8 |
982022400000 | 114.74 |
982108800000 | 115.21 |
982195200000 | 119.24 |
982281600000 | 117.23 |
982540800000 | 117.29 |
982627200000 | 119.65 |
982713600000 | 118.98 |
982800000000 | 119.87 |
982886400000 | 119.49 |
983145600000 | 121.71 |
983232000000 | 120.38 |
983318400000 | 117.86 |
983404800000 | 116.96 |
983491200000 | 113.61 |
983750400000 | 114.09 |
983836800000 | 115.89 |
983923200000 | 115.21 |
984009600000 | 115.26 |
984096000000 | 115.93 |
984355200000 | 113.72 |
984441600000 | 115.83 |
984528000000 | 112.25 |
984614400000 | 114.44 |
984700800000 | 113.24 |
984960000000 | 114.19 |
985046400000 | 113.58 |
985132800000 | 116.3 |
985219200000 | 114.29 |
985305600000 | 118.77 |
985564800000 | 123.31 |
985651200000 | 125.27 |
985737600000 | 124.84 |
985824000000 | 119.6 |
985910400000 | 121.29 |
986169600000 | 119.85 |
986256000000 | 120.77 |
986342400000 | 123.75 |
986428800000 | 124.76 |
986515200000 | 122.72 |
986774400000 | 120.89 |
986860800000 | 122.3 |
986947200000 | 122.54 |
987033600000 | 121.72 |
987120000000 | 122.24 |
987379200000 | 121.56 |
987465600000 | 123.66 |
987552000000 | 127.09 |
987638400000 | 126.08 |
987724800000 | 123.97 |
987984000000 | 125.61 |
988070400000 | 124.5 |
988156800000 | 125.52 |
988243200000 | 127.4 |
988329600000 | 128.43 |
988588800000 | 129.58 |
988675200000 | 132.3 |
988761600000 | 132.22 |
988848000000 | 132.47 |
988934400000 | 132.1 |
989193600000 | 134.55 |
989280000000 | 135.34 |
989366400000 | 134.84 |
989452800000 | 131.94 |
989539200000 | 133.99 |
989798400000 | 129.41 |
989884800000 | 129.86 |
989971200000 | 126.61 |
990057600000 | 129.56 |
990144000000 | 128.47 |
990403200000 | 131.05 |
990489600000 | 132.03 |
990576000000 | 134.33 |
990662400000 | 134.34 |
990748800000 | 132.37 |
991008000000 | 132.09 |
991094400000 | 134.93 |
991180800000 | 134.45 |
991267200000 | 136.65 |
991353600000 | 135.35 |
991612800000 | 135.35 |
991699200000 | 133.34 |
991785600000 | 133.58 |
991872000000 | 134.41 |
991958400000 | 133.49 |
992217600000 | 134.01 |
992304000000 | 130.22 |
992390400000 | 131.35 |
992476800000 | 128.58 |
992563200000 | 127.43 |
992822400000 | 125.96 |
992908800000 | 126.82 |
992995200000 | 126.86 |
993081600000 | 129.43 |
993168000000 | 132.06 |
993427200000 | 131.75 |
993513600000 | 132.24 |
993600000000 | 129.67 |
993686400000 | 130.09 |
993772800000 | 131.42 |
994032000000 | 129.48 |
994118400000 | 130.27 |
994204800000 | 129.55 |
994291200000 | 129.34 |
994377600000 | 127.34 |
994636800000 | 127.56 |
994723200000 | 128.45 |
994809600000 | 127.31 |
994896000000 | 130.15 |
994982400000 | 128.61 |
995241600000 | 129.65 |
995328000000 | 129.06 |
995414400000 | 127.58 |
995500800000 | 129.75 |
995587200000 | 129.78 |
995846400000 | 126.88 |
995932800000 | 127.45 |
996019200000 | 126.89 |
996105600000 | 126.66 |
996192000000 | 127.67 |
996451200000 | 126.42 |
996537600000 | 128.05 |
996624000000 | 128.84 |
996710400000 | 129.37 |
996796800000 | 129.07 |
997056000000 | 129.46 |
997142400000 | 129.04 |
997228800000 | 128.19 |
997315200000 | 127.76 |
997401600000 | 127.81 |
997660800000 | 127.52 |
997747200000 | 129.1 |
997833600000 | 128.87 |
997920000000 | 130.88 |
998006400000 | 129.64 |
998265600000 | 129.01 |
998352000000 | 130.3 |
998438400000 | 132.91 |
998524800000 | 134.77 |
998611200000 | 135.33 |
998870400000 | 136.88 |
998956800000 | 137.37 |
999043200000 | 135.93 |
999129600000 | 135.53 |
999216000000 | 136.37 |
999475200000 | 136.53 |
999561600000 | 141.35 |
999648000000 | 138.61 |
999734400000 | 136.69 |
999820800000 | 136.07 |
1000080000000 | 134.37 |
1000166400000 | 132.17 |
1000252800000 | 123.18 |
1000339200000 | 126.81 |
1000425600000 | 128.95 |
1000684800000 | 121.54 |
1000771200000 | 118.53 |
1000857600000 | 117.03 |
1000944000000 | 113.74 |
1001030400000 | 111.6 |
1001289600000 | 111.04 |
1001376000000 | 111.63 |
1001462400000 | 113.65 |
1001548800000 | 114.83 |
1001635200000 | 118.59 |
1001894400000 | 118.61 |
1001980800000 | 119.16 |
1002067200000 | 120.02 |
1002153600000 | 121.75 |
1002240000000 | 118.14 |
1002499200000 | 118.41 |
1002585600000 | 118.42 |
1002672000000 | 116.86 |
1002758400000 | 119.01 |
1002844800000 | 118.11 |
1003104000000 | 117.13 |
1003190400000 | 119.67 |
1003276800000 | 120.9 |
1003363200000 | 119.52 |
1003449600000 | 121.3 |
1003708800000 | 120.13 |
1003795200000 | 122.54 |
1003881600000 | 121.6 |
1003968000000 | 121.46 |
1004054400000 | 121.3 |
1004313600000 | 119.27 |
1004400000000 | 118.85 |
1004486400000 | 118.12 |
1004572800000 | 117.39 |
1004659200000 | 118.45 |
1004918400000 | 118.9 |
1005004800000 | 120.5 |
1005091200000 | 116.9 |
1005177600000 | 120.99 |
1005264000000 | 119.21 |
1005523200000 | 120.01 |
1005609600000 | 120.09 |
1005696000000 | 118.78 |
1005782400000 | 118.22 |
1005868800000 | 113.87 |
1006128000000 | 117.73 |
1006214400000 | 114.16 |
1006300800000 | 115.72 |
1006387200000 | 112.95 |
1006473600000 | 112.74 |
1006732800000 | 112.2 |
1006819200000 | 110.33 |
1006905600000 | 109.03 |
1006992000000 | 107.76 |
1007078400000 | 108.01 |
1007337600000 | 106.1 |
1007424000000 | 104.71 |
1007510400000 | 104.99 |
1007596800000 | 105.56 |
1007683200000 | 105.4 |
1007942400000 | 102.76 |
1008028800000 | 101.15 |
1008115200000 | 102.56 |
1008201600000 | 102.68 |
1008288000000 | 101.01 |
1008547200000 | 100.31 |
1008633600000 | 101.94 |
1008720000000 | 100.17 |
1008806400000 | 101.74 |
1008892800000 | 103.18 |
1009152000000 | 104.45 |
1009238400000 | 103.33 |
1009324800000 | 101.09 |
1009411200000 | 101.84 |
1009497600000 | 104.15 |
1009756800000 | 103.28 |
1009843200000 | 103.41 |
1009929600000 | 101.82 |
1010016000000 | 102.42 |
1010102400000 | 103.99 |
1010361600000 | 103.36 |
1010448000000 | 100.34 |
1010534400000 | 99.99 |
1010620800000 | 100.38 |
1010707200000 | 99.66 |
1010966400000 | 99.34 |
1011052800000 | 100.65 |
1011139200000 | 100.33 |
1011225600000 | 98.96 |
1011312000000 | 100.03 |
1011571200000 | 99.4 |
1011657600000 | 96.45 |
1011744000000 | 96.56 |
1011830400000 | 95.61 |
1011916800000 | 97.69 |
1012176000000 | 100.21 |
1012262400000 | 100.46 |
1012348800000 | 101.26 |
1012435200000 | 101.75 |
1012521600000 | 100.81 |
1012780800000 | 99.72 |
1012867200000 | 96.93 |
1012953600000 | 96.07 |
1013040000000 | 96.92 |
1013126400000 | 97.98 |
1013385600000 | 98.38 |
1013472000000 | 100.26 |
1013558400000 | 100.93 |
1013644800000 | 101.34 |
1013731200000 | 100.47 |
1013990400000 | 100.68 |
1014076800000 | 96.55 |
1014163200000 | 96.01 |
1014249600000 | 98.69 |
1014336000000 | 97.92 |
1014595200000 | 97.2 |
1014681600000 | 98.5 |
1014768000000 | 99.14 |
1014854400000 | 102.02 |
1014940800000 | 105.78 |
1015200000000 | 109.06 |
1015286400000 | 109.96 |
1015372800000 | 108.37 |
1015459200000 | 110.38 |
1015545600000 | 112.29 |
1015804800000 | 114.18 |
1015891200000 | 109.93 |
1015977600000 | 107.26 |
1016064000000 | 106.67 |
1016150400000 | 107.41 |
1016409600000 | 107.41 |
1016496000000 | 107.9 |
1016582400000 | 107.29 |
1016668800000 | 107 |
1016755200000 | 104.82 |
1017014400000 | 103.56 |
1017100800000 | 104.85 |
1017187200000 | 106.56 |
1017273600000 | 106.44 |
1017360000000 | 105.67 |
1017619200000 | 105.55 |
1017705600000 | 105.28 |
1017792000000 | 105.43 |
1017878400000 | 106.94 |
1017964800000 | 109.01 |
1018224000000 | 106.63 |
1018310400000 | 104.37 |
1018396800000 | 105.55 |
1018483200000 | 104.47 |
1018569600000 | 103.46 |
1018828800000 | 105.45 |
1018915200000 | 105.88 |
1019001600000 | 104.74 |
1019088000000 | 104.93 |
1019174400000 | 105.28 |
1019433600000 | 106.17 |
1019520000000 | 106.34 |
1019606400000 | 104.89 |
1019692800000 | 104.93 |
1019779200000 | 105.93 |
1020038400000 | 105.29 |
1020124800000 | 106.53 |
1020211200000 | 108.08 |
1020297600000 | 108.76 |
1020384000000 | 107.55 |
1020643200000 | 107.7 |
1020729600000 | 109.05 |
1020816000000 | 109.63 |
1020902400000 | 108.51 |
1020988800000 | 108.51 |
1021248000000 | 108.43 |
1021334400000 | 109.21 |
1021420800000 | 109.4 |
1021507200000 | 110.81 |
1021593600000 | 111.35 |
1021852800000 | 112.63 |
1021939200000 | 112.84 |
1022025600000 | 112.48 |
1022112000000 | 113.27 |
1022198400000 | 114.12 |
1022457600000 | 113.91 |
1022544000000 | 112.06 |
1022630400000 | 111.08 |
1022716800000 | 112.17 |
1022803200000 | 114.1 |
1023062400000 | 114.62 |
1023148800000 | 112.97 |
1023235200000 | 111.67 |
1023321600000 | 110.72 |
1023408000000 | 111.02 |
1023667200000 | 110.16 |
1023753600000 | 109.34 |
1023840000000 | 108.63 |
1023926400000 | 107.14 |
1024012800000 | 105.62 |
1024272000000 | 104.6 |
1024358400000 | 104.75 |
1024444800000 | 101.95 |
1024531200000 | 102.29 |
1024617600000 | 101.9 |
1024876800000 | 102.95 |
1024963200000 | 100.02 |
1025049600000 | 98.97 |
1025136000000 | 99.53 |
1025222400000 | 102.36 |
1025481600000 | 101.25 |
1025568000000 | 100.19 |
1025654400000 | 102.6 |
1025740800000 | 102.57 |
1025827200000 | 103.84 |
1026086400000 | 101.65 |
1026172800000 | 105.2 |
1026259200000 | 106.24 |
1026345600000 | 103.99 |
1026432000000 | 104.83 |
1026691200000 | 103.47 |
1026777600000 | 100.08 |
1026864000000 | 100.21 |
1026950400000 | 99.92 |
1027036800000 | 98.92 |
1027296000000 | 100.47 |
1027382400000 | 101.11 |
1027468800000 | 101.76 |
1027555200000 | 98.56 |
1027641600000 | 95.6 |
1027900800000 | 96.77 |
1027987200000 | 98.11 |
1028073600000 | 97.88 |
1028160000000 | 97.67 |
1028246400000 | 97.44 |
1028505600000 | 99.91 |
1028592000000 | 100.59 |
1028678400000 | 101.88 |
1028764800000 | 102.18 |
1028851200000 | 105.62 |
1029110400000 | 103.83 |
1029196800000 | 104.41 |
1029283200000 | 106.52 |
1029369600000 | 107.42 |
1029456000000 | 106.72 |
1029715200000 | 105.04 |
1029801600000 | 104.48 |
1029888000000 | 104.78 |
1029974400000 | 106.18 |
1030060800000 | 103.37 |
1030320000000 | 103.81 |
1030406400000 | 101.59 |
1030492800000 | 100.65 |
1030579200000 | 99.35 |
1030665600000 | 101.39 |
1030924800000 | 100.73 |
1031011200000 | 96.93 |
1031097600000 | 95.47 |
1031184000000 | 97.63 |
1031270400000 | 97.15 |
1031529600000 | 96.47 |
1031616000000 | 96.41 |
1031702400000 | 96.79 |
1031788800000 | 97.86 |
1031875200000 | 97.27 |
1032134400000 | 97.13 |
1032220800000 | 98.39 |
1032307200000 | 97.05 |
1032393600000 | 98.86 |
1032480000000 | 97.9 |
1032739200000 | 97.79 |
1032825600000 | 97.24 |
1032912000000 | 95.62 |
1032998400000 | 96.5 |
1033084800000 | 99.81 |
1033344000000 | 98.76 |
1033430400000 | 97.5 |
1033516800000 | 96.81 |
1033603200000 | 95.85 |
1033689600000 | 97.26 |
1033948800000 | 94.41 |
1034035200000 | 95.18 |
1034121600000 | 92.57 |
1034208000000 | 92.04 |
1034294400000 | 92.73 |
1034553600000 | 92.53 |
1034640000000 | 95.93 |
1034726400000 | 95.11 |
1034812800000 | 94.92 |
1034899200000 | 93.99 |
1035158400000 | 94.24 |
1035244800000 | 91.25 |
1035331200000 | 92.86 |
1035417600000 | 91.78 |
1035504000000 | 93.13 |
1035763200000 | 92.58 |
1035849600000 | 92.15 |
1035936000000 | 93.06 |
1036022400000 | 91.7 |
1036108800000 | 91.06 |
1036368000000 | 91.11 |
1036454400000 | 91.89 |
1036540800000 | 92.22 |
1036627200000 | 92.52 |
1036713600000 | 91.59 |
1036972800000 | 89.05 |
1037059200000 | 89.7 |
1037145600000 | 88.43 |
1037232000000 | 88.34 |
1037318400000 | 88.39 |
1037577600000 | 87.93 |
1037664000000 | 88.74 |
1037750400000 | 90.36 |
1037836800000 | 89.93 |
1037923200000 | 91.42 |
1038182400000 | 93.39 |
1038268800000 | 92.26 |
1038355200000 | 93.32 |
1038441600000 | 93.55 |
1038528000000 | 94.34 |
1038787200000 | 92.07 |
1038873600000 | 91.3 |
1038960000000 | 90.98 |
1039046400000 | 90.27 |
1039132800000 | 90.22 |
1039392000000 | 90.17 |
1039478400000 | 90.63 |
1039564800000 | 89.74 |
1039651200000 | 89.63 |
1039737600000 | 88.97 |
1039996800000 | 88.28 |
1040083200000 | 88.95 |
1040169600000 | 87.19 |
1040256000000 | 88.6 |
1040342400000 | 89.44 |
1040601600000 | 89.53 |
1040688000000 | 88.73 |
1040774400000 | 87.92 |
1040860800000 | 88.84 |
1040947200000 | 89.69 |
1041206400000 | 89.75 |
1041292800000 | 89.59 |
1041379200000 | 89.57 |
1041465600000 | 90.03 |
1041552000000 | 89.85 |
1041811200000 | 92.54 |
1041897600000 | 91.98 |
1041984000000 | 91.21 |
1042070400000 | 90.88 |
1042156800000 | 88.78 |
1042416000000 | 89.46 |
1042502400000 | 90.02 |
1042588800000 | 90.16 |
1042675200000 | 89.3 |
1042761600000 | 89.22 |
1043020800000 | 88.22 |
1043107200000 | 88.36 |
1043193600000 | 87.24 |
1043280000000 | 87.96 |
1043366400000 | 88.9 |
1043625600000 | 87.65 |
1043712000000 | 87.37 |
1043798400000 | 88.3 |
1043884800000 | 87.59 |
1043971200000 | 86.34 |
1044230400000 | 87.34 |
1044316800000 | 87.81 |
1044403200000 | 88.21 |
1044489600000 | 86.61 |
1044576000000 | 86.85 |
1044835200000 | 87.1 |
1044921600000 | 87.18 |
1045008000000 | 87.35 |
1045094400000 | 85.96 |
1045180800000 | 86.42 |
1045440000000 | 87.18 |
1045526400000 | 88.6 |
1045612800000 | 87.52 |
1045699200000 | 86.41 |
1045785600000 | 86.03 |
1046044800000 | 85.57 |
1046131200000 | 83.54 |
1046217600000 | 84.8 |
1046304000000 | 86.86 |
1046390400000 | 85.05 |
1046649600000 | 82.68 |
1046736000000 | 83 |
1046822400000 | 82.2 |
1046908800000 | 80.8 |
1046995200000 | 79.61 |
1047254400000 | 78.02 |
1047340800000 | 75.86 |
1047427200000 | 77.57 |
1047513600000 | 78.22 |
1047600000000 | 78.43 |
1047859200000 | 80.05 |
1047945600000 | 79.72 |
1048032000000 | 81.1 |
1048118400000 | 81.47 |
1048204800000 | 81.69 |
1048464000000 | 83.7 |
1048550400000 | 82.53 |
1048636800000 | 84.89 |
1048723200000 | 85.6 |
1048809600000 | 83.95 |
1049068800000 | 80.09 |
1049155200000 | 80.34 |
1049241600000 | 82.45 |
1049328000000 | 82.5 |
1049414400000 | 84.1 |
1049673600000 | 85.32 |
1049760000000 | 84.75 |
1049846400000 | 84.34 |
1049932800000 | 84 |
1050019200000 | 84.42 |
1050278400000 | 83.5 |
1050364800000 | 83.32 |
1050451200000 | 82.59 |
1050537600000 | 82.46 |
1050624000000 | 82.21 |
1050883200000 | 82.69 |
1050969600000 | 81.13 |
1051056000000 | 81.53 |
1051142400000 | 81.93 |
1051228800000 | 82.1 |
1051488000000 | 81.78 |
1051574400000 | 81.54 |
1051660800000 | 83.44 |
1051747200000 | 82.45 |
1051833600000 | 82.44 |
1052092800000 | 82.41 |
1052179200000 | 81.92 |
1052265600000 | 83.23 |
1052352000000 | 82.57 |
1052438400000 | 83.64 |
1052697600000 | 83.42 |
1052784000000 | 84.44 |
1052870400000 | 84.9 |
1052956800000 | 84.02 |
1053043200000 | 83.25 |
1053302400000 | 82.48 |
1053388800000 | 82.06 |
1053475200000 | 81.93 |
1053561600000 | 82.81 |
1053648000000 | 83.7 |
1053907200000 | 81.55 |
1053993600000 | 81.7 |
1054080000000 | 82.39 |
1054166400000 | 82.91 |
1054252800000 | 83.07 |
1054512000000 | 83.26 |
1054598400000 | 82.81 |
1054684800000 | 83.38 |
1054771200000 | 82.75 |
1054857600000 | 84.02 |
1055116800000 | 82.96 |
1055203200000 | 83.66 |
1055289600000 | 84.35 |
1055376000000 | 83.58 |
1055462400000 | 83.72 |
1055721600000 | 83.52 |
1055808000000 | 85.14 |
1055894400000 | 87.25 |
1055980800000 | 87.54 |
1056067200000 | 88.95 |
1056326400000 | 91.19 |
1056412800000 | 89.58 |
1056499200000 | 89.84 |
1056585600000 | 89.82 |
1056672000000 | 91.07 |
1056931200000 | 89.68 |
1057017600000 | 91.6 |
1057104000000 | 96.26 |
1057190400000 | 98.76 |
1057276800000 | 96.51 |
1057536000000 | 99.82 |
1057622400000 | 99.19 |
1057708800000 | 99.26 |
1057795200000 | 98.1 |
1057881600000 | 96.6 |
1058140800000 | 98.52 |
1058227200000 | 99.62 |
1058313600000 | 99.69 |
1058400000000 | 99.03 |
1058486400000 | 99.76 |
1058745600000 | 99.48 |
1058832000000 | 100.84 |
1058918400000 | 99.64 |
1059004800000 | 100.97 |
1059091200000 | 100.12 |
1059350400000 | 99.7 |
1059436800000 | 98.36 |
1059523200000 | 99.73 |
1059609600000 | 100.69 |
1059696000000 | 100.3 |
1059955200000 | 98.61 |
1060041600000 | 100.11 |
1060128000000 | 98.7 |
1060214400000 | 97.97 |
1060300800000 | 97.7 |
1060560000000 | 98.73 |
1060646400000 | 98.57 |
1060732800000 | 99.86 |
1060819200000 | 102.25 |
1060905600000 | 103.19 |
1061164800000 | 105.01 |
1061251200000 | 110.05 |
1061337600000 | 109.36 |
1061424000000 | 109.65 |
1061510400000 | 114.47 |
1061769600000 | 114.93 |
1061856000000 | 112.75 |
1061942400000 | 112.8 |
1062028800000 | 114.41 |
1062115200000 | 113.22 |
1062374400000 | 117.41 |
1062460800000 | 119.51 |
1062547200000 | 119.6 |
1062633600000 | 117.49 |
1062720000000 | 115.96 |
1062979200000 | 114.98 |
1063065600000 | 115.5 |
1063152000000 | 116.58 |
1063238400000 | 113.48 |
1063324800000 | 115.31 |
1063584000000 | 115.28 |
1063670400000 | 120.79 |
1063756800000 | 126.86 |
1063843200000 | 128.73 |
1063929600000 | 126.05 |
1064188800000 | 128.54 |
1064275200000 | 128.66 |
1064361600000 | 128.52 |
1064448000000 | 124.45 |
1064534400000 | 123.71 |
1064793600000 | 120.36 |
1064880000000 | 122.84 |
1064966400000 | 122.54 |
1065052800000 | 134.4 |
1065139200000 | 134.78 |
1065398400000 | 130.14 |
1065484800000 | 130.68 |
1065571200000 | 129.7 |
1065657600000 | 132.73 |
1065744000000 | 134.66 |
1066003200000 | 135.62 |
1066089600000 | 139.3 |
1066176000000 | 136.88 |
1066262400000 | 136.1 |
1066348800000 | 138.14 |
1066608000000 | 137.33 |
1066694400000 | 135.88 |
1066780800000 | 132.6 |
1066867200000 | 124.9 |
1066953600000 | 127.6 |
1067212800000 | 132.34 |
1067299200000 | 135.66 |
1067385600000 | 136.49 |
1067472000000 | 134.53 |
1067558400000 | 133.16 |
1067817600000 | 133.26 |
1067904000000 | 139.03 |
1067990400000 | 138.27 |
1068076800000 | 134.32 |
1068163200000 | 135.06 |
1068422400000 | 136.98 |
1068508800000 | 132.24 |
1068595200000 | 131.07 |
1068681600000 | 132.65 |
1068768000000 | 132.5 |
1069027200000 | 126.88 |
1069113600000 | 123.57 |
1069200000000 | 120.13 |
1069286400000 | 122.98 |
1069372800000 | 121.78 |
1069632000000 | 122.43 |
1069718400000 | 125.33 |
1069804800000 | 124.78 |
1069891200000 | 123.83 |
1069977600000 | 118.83 |
1070236800000 | 120.8 |
1070323200000 | 122.24 |
1070409600000 | 123.68 |
1070496000000 | 126.67 |
1070582400000 | 127.76 |
1070841600000 | 125.66 |
1070928000000 | 125.45 |
1071014400000 | 122.22 |
1071100800000 | 122.35 |
1071187200000 | 123.9 |
1071446400000 | 126.45 |
1071532800000 | 125.64 |
1071619200000 | 121.81 |
1071705600000 | 121.41 |
1071792000000 | 123.3 |
1072051200000 | 122.8 |
1072137600000 | 122.81 |
1072224000000 | 122.61 |
1072310400000 | 122.67 |
1072396800000 | 122.65 |
1072656000000 | 125.99 |
1072742400000 | 128.83 |
1072828800000 | 128.2 |
1072915200000 | 128.66 |
1073001600000 | 128.77 |
1073260800000 | 130.31 |
1073347200000 | 128.91 |
1073433600000 | 130.1 |
1073520000000 | 127.62 |
1073606400000 | 125.26 |
1073865600000 | 126.37 |
1073952000000 | 127.31 |
1074038400000 | 127.49 |
1074124800000 | 125.56 |
1074211200000 | 127.18 |
1074470400000 | 129.41 |
1074556800000 | 127.44 |
1074643200000 | 125.24 |
1074729600000 | 127.09 |
1074816000000 | 130.2 |
1075075200000 | 131.35 |
1075161600000 | 130.97 |
1075248000000 | 131.47 |
1075334400000 | 129.68 |
1075420800000 | 127.76 |
1075680000000 | 129.07 |
1075766400000 | 129.04 |
1075852800000 | 128.78 |
1075939200000 | 130.09 |
1076025600000 | 129.31 |
1076284800000 | 127.42 |
1076371200000 | 127.36 |
1076457600000 | 127.77 |
1076544000000 | 129.15 |
1076630400000 | 127.92 |
1076889600000 | 126.6 |
1076976000000 | 126.39 |
1077062400000 | 127.59 |
1077148800000 | 127.9 |
1077235200000 | 128.09 |
1077494400000 | 129.12 |
1077580800000 | 129.51 |
1077667200000 | 131.41 |
1077753600000 | 131.77 |
1077840000000 | 134.72 |
1078099200000 | 141.99 |
1078185600000 | 145.9 |
1078272000000 | 143.79 |
1078358400000 | 142.22 |
1078444800000 | 143.04 |
1078704000000 | 139.56 |
1078790400000 | 140.34 |
1078876800000 | 140.61 |
1078963200000 | 140.18 |
1079049600000 | 136.77 |
1079308800000 | 141.94 |
1079395200000 | 142.1699 |
1079481600000 | 150.22 |
1079568000000 | 154.11 |
1079654400000 | 151.81 |
1079913600000 | 152.04 |
1080000000000 | 151.34 |
1080086400000 | 155.76 |
1080172800000 | 158.62 |
1080259200000 | 165.07 |
1080518400000 | 162.51 |
1080604800000 | 160.99 |
1080691200000 | 162.55 |
1080777600000 | 166.58 |
1080864000000 | 170.88 |
1081123200000 | 172.82 |
1081209600000 | 167.57 |
1081296000000 | 165.12 |
1081382400000 | 166.83 |
1081468800000 | 164.78 |
1081728000000 | 166.68 |
1081814400000 | 167.8899 |
1081900800000 | 163.37 |
1081987200000 | 158.93 |
1082073600000 | 155.21 |
1082332800000 | 152.74 |
1082419200000 | 158.78 |
1082505600000 | 157.44 |
1082592000000 | 156.59 |
1082678400000 | 157.33 |
1082937600000 | 155.87 |
1083024000000 | 155.58 |
1083110400000 | 159.9 |
1083196800000 | 157.73 |
1083283200000 | 152.86 |
1083542400000 | 152.9 |
1083628800000 | 152.3 |
1083715200000 | 153.51 |
1083801600000 | 150.59 |
1083888000000 | 145.71 |
1084147200000 | 133.52 |
1084233600000 | 137.21 |
1084320000000 | 141.1399 |
1084406400000 | 138.56 |
1084492800000 | 135.51 |
1084752000000 | 126.84 |
1084838400000 | 129.49 |
1084924800000 | 137.46 |
1085011200000 | 141.65 |
1085097600000 | 144.82 |
1085356800000 | 146.6699 |
1085443200000 | 140.62 |
1085529600000 | 142.87 |
1085616000000 | 141.65 |
1085702400000 | 144.49 |
1085961600000 | 145.79 |
1086048000000 | 147.48 |
1086134400000 | 147.02 |
1086220800000 | 142.3 |
1086307200000 | 141.66 |
1086566400000 | 147.3899 |
1086652800000 | 149.55 |
1086739200000 | 151.87 |
1086825600000 | 158.9199 |
1086912000000 | 157.38 |
1087171200000 | 157.97 |
1087257600000 | 157.12 |
1087344000000 | 159.19 |
1087430400000 | 159.57 |
1087516800000 | 156.8899 |
1087776000000 | 159.6399 |
1087862400000 | 160.08 |
1087948800000 | 156.71 |
1088035200000 | 160.15 |
1088121600000 | 160.09 |
1088380800000 | 160.56 |
1088467200000 | 160.2 |
1088553600000 | 160.54 |
1088640000000 | 161.1399 |
1088726400000 | 157.18 |
1088985600000 | 154.65 |
1089072000000 | 152.93 |
1089158400000 | 153.76 |
1089244800000 | 152.18 |
1089331200000 | 153.33 |
1089590400000 | 155.77 |
1089676800000 | 156.99 |
1089763200000 | 154.58 |
1089849600000 | 156.08 |
1089936000000 | 156.99 |
1090195200000 | 157.7 |
1090281600000 | 159.68 |
1090368000000 | 161.1 |
1090454400000 | 158.71 |
1090540800000 | 157.7 |
1090800000000 | 156.41 |
1090886400000 | 155.09 |
1090972800000 | 155.96 |
1091059200000 | 156.1699 |
1091145600000 | 158.08 |
1091404800000 | 157.68 |
1091491200000 | 157.9 |
1091577600000 | 155.63 |
1091664000000 | 154.65 |
1091750400000 | 155.54 |
1092009600000 | 152.66 |
1092096000000 | 152.45 |
1092182400000 | 154.15 |
1092268800000 | 152.68 |
1092355200000 | 146.31 |
1092614400000 | 142.48 |
1092700800000 | 145.05 |
1092787200000 | 147.65 |
1092873600000 | 149.32 |
1092960000000 | 148.63 |
1093219200000 | 148.54 |
1093305600000 | 148.5 |
1093392000000 | 152.1399 |
1093478400000 | 153.6 |
1093564800000 | 157.44 |
1093824000000 | 154.58 |
1093910400000 | 152.8 |
1093996800000 | 153.79 |
1094083200000 | 152.86 |
1094169600000 | 152.02 |
1094428800000 | 153.03 |
1094515200000 | 155.54 |
1094601600000 | 155.69 |
1094688000000 | 151.98 |
1094774400000 | 150.41 |
1095033600000 | 151.06 |
1095120000000 | 150.87 |
1095206400000 | 149.77 |
1095292800000 | 147.98 |
1095379200000 | 146.31 |
1095638400000 | 146.9 |
1095724800000 | 144.13 |
1095811200000 | 145.22 |
1095897600000 | 145.2 |
1095984000000 | 142.7 |
1096243200000 | 143.33 |
1096329600000 | 142.69 |
1096416000000 | 143.59 |
1096502400000 | 144.34 |
1096588800000 | 147.44 |
1096848000000 | 150.36 |
1096934400000 | 149.45 |
1097020800000 | 150.6399 |
1097107200000 | 150.1399 |
1097193600000 | 149.31 |
1097452800000 | 150.33 |
1097539200000 | 148.52 |
1097625600000 | 149.85 |
1097712000000 | 147.24 |
1097798400000 | 148.01 |
1098057600000 | 146.08 |
1098144000000 | 147.28 |
1098230400000 | 144.81 |
1098316800000 | 144.18 |
1098403200000 | 143.02 |
1098662400000 | 139.93 |
1098748800000 | 142.16 |
1098835200000 | 143.29 |
1098921600000 | 145.05 |
1099008000000 | 144.32 |
1099267200000 | 145.87 |
1099353600000 | 148.3 |
1099440000000 | 148.15 |
1099526400000 | 148.54 |
1099612800000 | 149.08 |
1099872000000 | 148.93 |
1099958400000 | 147.94 |
1100044800000 | 146.79 |
1100131200000 | 146.11 |
1100217600000 | 148.85 |
1100476800000 | 153.22 |
1100563200000 | 155 |
1100649600000 | 154.6699 |
1100736000000 | 155.03 |
1100822400000 | 155.75 |
1101081600000 | 154.44 |
1101168000000 | 153.5 |
1101254400000 | 153.29 |
1101340800000 | 153.72 |
1101427200000 | 151.06 |
1101686400000 | 152.45 |
1101772800000 | 148.93 |
1101859200000 | 147.45 |
1101945600000 | 151.81 |
1102032000000 | 151.03 |
1102291200000 | 147.94 |
1102377600000 | 146.5 |
1102464000000 | 146.7 |
1102550400000 | 144.71 |
1102636800000 | 144.27 |
1102896000000 | 146.09 |
1102982400000 | 145.78 |
1103068800000 | 146.28 |
1103155200000 | 147.33 |
1103241600000 | 148.35 |
1103500800000 | 148.08 |
1103587200000 | 148.38 |
1103673600000 | 150.31 |
1103760000000 | 149.3899 |
1103846400000 | 151.01 |
1104105600000 | 151.28 |
1104192000000 | 151.31 |
1104278400000 | 149.4 |
1104364800000 | 151.85 |
1104451200000 | 153.68 |
1104710400000 | 154.3899 |
1104796800000 | 155.5 |
1104883200000 | 154.59 |
1104969600000 | 153.5 |
1105056000000 | 155.35 |
1105315200000 | 155.55 |
1105401600000 | 157.29 |
1105488000000 | 156.55 |
1105574400000 | 157.26 |
1105660800000 | 157.86 |
1105920000000 | 157.27 |
1106006400000 | 157.57 |
1106092800000 | 158.28 |
1106179200000 | 156.78 |
1106265600000 | 155.76 |
1106524800000 | 155.38 |
1106611200000 | 154.6 |
1106697600000 | 156.13 |
1106784000000 | 158.18 |
1106870400000 | 157.78 |
1107129600000 | 155.91 |
1107216000000 | 155.46 |
1107302400000 | 156.55 |
1107388800000 | 156.35 |
1107475200000 | 158.6699 |
1107734400000 | 160.81 |
1107820800000 | 158.3899 |
1107907200000 | 157.25 |
1107993600000 | 156.66 |
1108080000000 | 157.41 |
1108339200000 | 162.18 |
1108425600000 | 162.43 |
1108512000000 | 161.88 |
1108598400000 | 160.26 |
1108684800000 | 162.08 |
1108944000000 | 161.98 |
1109030400000 | 159.8 |
1109116800000 | 156.35 |
1109203200000 | 155.9 |
1109289600000 | 158.31 |
1109548800000 | 160.74 |
1109635200000 | 161.53 |
1109721600000 | 162.08 |
1109808000000 | 163.03 |
1109894400000 | 162.4 |
1110153600000 | 162.23 |
1110240000000 | 159.88 |
1110326400000 | 160.71 |
1110412800000 | 161.91 |
1110499200000 | 161.3899 |
1110758400000 | 161.65 |
1110844800000 | 162.59 |
1110931200000 | 162.6399 |
1111017600000 | 163.8 |
1111104000000 | 167.25 |
1111363200000 | 168.1 |
1111449600000 | 169.59 |
1111536000000 | 165.99 |
1111622400000 | 166.54 |
1111708800000 | 167.04 |
1111968000000 | 168.36 |
1112054400000 | 163.76 |
1112140800000 | 161.05 |
1112227200000 | 164.1 |
1112313600000 | 165.84 |
1112572800000 | 164.1699 |
1112659200000 | 166.3 |
1112745600000 | 167.82 |
1112832000000 | 166.32 |
1112918400000 | 167.78 |
1113177600000 | 166.1399 |
1113264000000 | 164.49 |
1113350400000 | 164.54 |
1113436800000 | 163.08 |
1113523200000 | 157.98 |
1113782400000 | 152.52 |
1113868800000 | 156.79 |
1113955200000 | 156.8899 |
1114041600000 | 155.59 |
1114128000000 | 157.99 |
1114387200000 | 158.61 |
1114473600000 | 159.96 |
1114560000000 | 157.58 |
1114646400000 | 158.1399 |
1114732800000 | 159.74 |
1114992000000 | 161.51 |
1115078400000 | 160.3899 |
1115164800000 | 159.95 |
1115251200000 | 160.06 |
1115337600000 | 163 |
1115596800000 | 160.83 |
1115683200000 | 160.18 |
1115769600000 | 161.54 |
1115856000000 | 160.05 |
1115942400000 | 160.13 |
1116201600000 | 158.56 |
1116288000000 | 156.2 |
1116374400000 | 155.78 |
1116460800000 | 158.84 |
1116547200000 | 159.58 |
1116806400000 | 158.98 |
1116892800000 | 162.19 |
1116979200000 | 161 |
1117065600000 | 160.83 |
1117152000000 | 161.13 |
1117411200000 | 162.72 |
1117497600000 | 166.83 |
1117584000000 | 166.96 |
1117670400000 | 166.8899 |
1117756800000 | 167.03 |
1118016000000 | 167.08 |
1118102400000 | 168.16 |
1118188800000 | 169.3899 |
1118275200000 | 168.5 |
1118361600000 | 168.4 |
1118620800000 | 168.4199 |
1118707200000 | 167.79 |
1118793600000 | 167.82 |
1118880000000 | 168.79 |
1118966400000 | 169.96 |
1119225600000 | 168.74 |
1119312000000 | 169.55 |
1119398400000 | 169.55 |
1119484800000 | 171.36 |
1119571200000 | 171 |
1119830400000 | 169.43 |
1119916800000 | 171.09 |
1120003200000 | 170.73 |
1120089600000 | 168.9199 |
1120176000000 | 170.45 |
1120435200000 | 172.22 |
1120521600000 | 171.51 |
1120608000000 | 168.9 |
1120694400000 | 167.47 |
1120780800000 | 166.82 |
1121040000000 | 167.11 |
1121126400000 | 166.52 |
1121212800000 | 165.52 |
1121299200000 | 167.36 |
1121385600000 | 167.98 |
1121644800000 | 168.74 |
1121731200000 | 166.56 |
1121817600000 | 165.84 |
1121904000000 | 168.1699 |
1121990400000 | 168.45 |
1122249600000 | 168.27 |
1122336000000 | 168.1699 |
1122422400000 | 167.66 |
1122508800000 | 166.76 |
1122595200000 | 167.31 |
1122854400000 | 167.5 |
1122940800000 | 168.9199 |
1123027200000 | 170.27 |
1123113600000 | 168.59 |
1123200000000 | 165.61 |
1123459200000 | 166.19 |
1123545600000 | 166.82 |
1123632000000 | 173.3899 |
1123718400000 | 182.45 |
1123804800000 | 183.88 |
1124064000000 | 184.79 |
1124150400000 | 184.97 |
1124236800000 | 184.01 |
1124323200000 | 184.76 |
1124409600000 | 183.77 |
1124668800000 | 189 |
1124755200000 | 188.88 |
1124841600000 | 186.46 |
1124928000000 | 185.3 |
1125014400000 | 185.96 |
1125273600000 | 181.3899 |
1125360000000 | 183.91 |
1125446400000 | 181.11 |
1125532800000 | 181.38 |
1125619200000 | 180.87 |
1125878400000 | 180.99 |
1125964800000 | 182.21 |
1126051200000 | 181.3 |
1126137600000 | 178.99 |
1126224000000 | 183.93 |
1126483200000 | 191.24 |
1126569600000 | 193.47 |
1126656000000 | 191.72 |
1126742400000 | 194.8 |
1126828800000 | 194.66 |
1127088000000 | 195.84 |
1127174400000 | 202.44 |
1127260800000 | 204.4199 |
1127347200000 | 198.23 |
1127433600000 | 198.74 |
1127692800000 | 202.56 |
1127779200000 | 196.8 |
1127865600000 | 202.31 |
1127952000000 | 208.4199 |
1128038400000 | 203.38 |
1128297600000 | 201 |
1128384000000 | 202.99 |
1128470400000 | 197.88 |
1128556800000 | 191.45 |
1128643200000 | 190.73 |
1128902400000 | 191.37 |
1128988800000 | 198.61 |
1129075200000 | 201.15 |
1129161600000 | 202.56 |
1129248000000 | 200.7 |
1129507200000 | 203.27 |
1129593600000 | 201.8899 |
1129680000000 | 199.83 |
1129766400000 | 203.8 |
1129852800000 | 203.95 |
1130112000000 | 205.48 |
1130198400000 | 207.19 |
1130284800000 | 209.27 |
1130371200000 | 219.78 |
1130457600000 | 210.75 |
1130716800000 | 218.32 |
1130803200000 | 220.63 |
1130889600000 | 215.22 |
1130976000000 | 216.32 |
1131062400000 | 220.3 |
1131321600000 | 223 |
1131408000000 | 227.27 |
1131494400000 | 222.05 |
1131580800000 | 215.95 |
1131667200000 | 218.98 |
1131926400000 | 213.52 |
1132012800000 | 212.99 |
1132099200000 | 214.39 |
1132185600000 | 219.02 |
1132272000000 | 223.86 |
1132531200000 | 219.56 |
1132617600000 | 213.4 |
1132704000000 | 212.66 |
1132790400000 | 209.5 |
1132876800000 | 214.7 |
1133136000000 | 214.94 |
1133222400000 | 212.95 |
1133308800000 | 210.93 |
1133395200000 | 213.09 |
1133481600000 | 221.37 |
1133740800000 | 219.6 |
1133827200000 | 217.93 |
1133913600000 | 222.07 |
1134000000000 | 213.77 |
1134086400000 | 214.71 |
1134345600000 | 218.48 |
1134432000000 | 219.16 |
1134518400000 | 216.43 |
1134604800000 | 217 |
1134691200000 | 214.68 |
1134950400000 | 213.57 |
1135036800000 | 217.09 |
1135123200000 | 224.08 |
1135209600000 | 224.14 |
1135296000000 | 224.57 |
1135555200000 | 224.88 |
1135641600000 | 220.36 |
1135728000000 | 220.33 |
1135814400000 | 219.87 |
1135900800000 | 218.08 |
1136160000000 | 218.08 |
1136246400000 | 216.96 |
1136332800000 | 217.55 |
1136419200000 | 219.24 |
1136505600000 | 217.74 |
1136764800000 | 219.78 |
1136851200000 | 216.53 |
1136937600000 | 216.33 |
1137024000000 | 220.74 |
1137110400000 | 218.85 |
1137369600000 | 214.83 |
1137456000000 | 211.15 |
1137542400000 | 203 |
1137628800000 | 212.24 |
1137715200000 | 213.03 |
1137974400000 | 208.68 |
1138060800000 | 212.19 |
1138147200000 | 211.94 |
1138233600000 | 214.72 |
1138320000000 | 222.62 |
1138579200000 | 227.93 |
1138665600000 | 225.58 |
1138752000000 | 225.36 |
1138838400000 | 226.2 |
1138924800000 | 225.09 |
1139184000000 | 226.66 |
1139270400000 | 224.39 |
1139356800000 | 217.65 |
1139443200000 | 221.42 |
1139529600000 | 217.84 |
1139788800000 | 216.54 |
1139875200000 | 219.87 |
1139961600000 | 216.83 |
1140048000000 | 219.49 |
1140134400000 | 215.86 |
1140393600000 | 214.01 |
1140480000000 | 217.07 |
1140566400000 | 218.79 |
1140652800000 | 221.63 |
1140739200000 | 229.86 |
1140998400000 | 239.07 |
1141084800000 | 242.87 |
1141171200000 | 235.28 |
1141257600000 | 235.62 |
1141344000000 | 230.82 |
1141603200000 | 229.49 |
1141689600000 | 230.21 |
1141776000000 | 226.8 |
1141862400000 | 232.41 |
1141948800000 | 228.62 |
1142208000000 | 235.25 |
1142294400000 | 233.85 |
1142380800000 | 233.92 |
1142467200000 | 229.47 |
1142553600000 | 234.04 |
1142812800000 | 235.24 |
1142899200000 | 234.82 |
1142985600000 | 232.92 |
1143072000000 | 233.6 |
1143158400000 | 234.31 |
1143417600000 | 233.8 |
1143504000000 | 232.73 |
1143590400000 | 234.54 |
1143676800000 | 237.89 |
1143763200000 | 238.85 |
1144022400000 | 244.86 |
1144108800000 | 239.92 |
1144195200000 | 239.62 |
1144281600000 | 245.01 |
1144368000000 | 248.39 |
1144627200000 | 244.79 |
1144713600000 | 244.83 |
1144800000000 | 240.33 |
1144886400000 | 238.2 |
1144972800000 | 238.2 |
1145232000000 | 234.76 |
1145318400000 | 241.04 |
1145404800000 | 241.22 |
1145491200000 | 238.23 |
1145577600000 | 241.44 |
1145836800000 | 236.25 |
1145923200000 | 235.97 |
1146009600000 | 237.63 |
1146096000000 | 235.44 |
1146182400000 | 233.17 |
1146441600000 | 235.42 |
1146528000000 | 238.01 |
1146614400000 | 238.4 |
1146700800000 | 236.35 |
1146787200000 | 238.04 |
1147046400000 | 241.92 |
1147132800000 | 241.82 |
1147219200000 | 239.22 |
1147305600000 | 236.32 |
1147392000000 | 230.98 |
1147651200000 | 230.35 |
1147737600000 | 226.08 |
1147824000000 | 228.39 |
1147910400000 | 221.93 |
1147996800000 | 222.04 |
1148256000000 | 212 |
1148342400000 | 208.65 |
1148428800000 | 215.72 |
1148515200000 | 212.03 |
1148601600000 | 217.57 |
1148860800000 | 218.79 |
1148947200000 | 217.86 |
1149033600000 | 209.08 |
1149120000000 | 212.04 |
1149206400000 | 216.75 |
1149465600000 | 217.3 |
1149552000000 | 210.49 |
1149638400000 | 204.52 |
1149724800000 | 200.52 |
1149811200000 | 207.03 |
1150070400000 | 209.11 |
1150156800000 | 199.13 |
1150243200000 | 200.34 |
1150329600000 | 203.66 |
1150416000000 | 209.76 |
1150675200000 | 208.32 |
1150761600000 | 209.21 |
1150848000000 | 210.38 |
1150934400000 | 215.17 |
1151020800000 | 216.22 |
1151280000000 | 216.48 |
1151366400000 | 216.09 |
1151452800000 | 214.64 |
1151539200000 | 217.07 |
1151625600000 | 221.17 |
1151884800000 | 219.64 |
1151971200000 | 220.59 |
1152057600000 | 218.67 |
1152144000000 | 215.53 |
1152230400000 | 218.38 |
1152489600000 | 221.64 |
1152576000000 | 221.07 |
1152662400000 | 217.29 |
1152748800000 | 216.89 |
1152835200000 | 210.35 |
1153094400000 | 210.78 |
1153180800000 | 206.97 |
1153267200000 | 206.22 |
1153353600000 | 213.54 |
1153440000000 | 210.88 |
1153699200000 | 212.62 |
1153785600000 | 216.99 |
1153872000000 | 213.09 |
1153958400000 | 217.58 |
1154044800000 | 220.52 |
1154304000000 | 223.1 |
1154390400000 | 217.99 |
1154476800000 | 219.43 |
1154563200000 | 216.22 |
1154649600000 | 217.95 |
1154908800000 | 211.67 |
1154995200000 | 213.5 |
1155081600000 | 213.51 |
1155168000000 | 213.79 |
1155254400000 | 213.99 |
1155513600000 | 216.97 |
1155600000000 | 219.63 |
1155686400000 | 223.43 |
1155772800000 | 222.58 |
1155859200000 | 223.2 |
1156118400000 | 220.45 |
1156204800000 | 224.39 |
1156291200000 | 223.35 |
1156377600000 | 219.76 |
1156464000000 | 218.05 |
1156723200000 | 214.96 |
1156809600000 | 219.3 |
1156896000000 | 217.67 |
1156982400000 | 220.32 |
1157068800000 | 219.55 |
1157328000000 | 224.14 |
1157414400000 | 223.04 |
1157500800000 | 221.32 |
1157587200000 | 218.85 |
1157673600000 | 220.71 |
1157932800000 | 215.68 |
1158019200000 | 214 |
1158105600000 | 213.16 |
1158192000000 | 217.12 |
1158278400000 | 219.16 |
1158537600000 | 218.69 |
1158624000000 | 219.59 |
1158710400000 | 213.88 |
1158796800000 | 215.06 |
1158883200000 | 210.72 |
1159142400000 | 211.92 |
1159228800000 | 212.76 |
1159315200000 | 217.7 |
1159401600000 | 216.69 |
1159488000000 | 219.06 |
1159747200000 | 221.53 |
1159833600000 | 221.17 |
1159920000000 | 221.21 |
1160006400000 | 227.09 |
1160092800000 | 228.13 |
1160352000000 | 227.73 |
1160438400000 | 227.34 |
1160524800000 | 227.82 |
1160611200000 | 229.24 |
1160697600000 | 231.61 |
1160956800000 | 234.25 |
1161043200000 | 231.89 |
1161129600000 | 230.66 |
1161216000000 | 227.93 |
1161302400000 | 228.14 |
1161561600000 | 231.24 |
1161648000000 | 233.86 |
1161734400000 | 233.45 |
1161820800000 | 234.37 |
1161907200000 | 231.38 |
1162166400000 | 228.29 |
1162252800000 | 226.39 |
1162339200000 | 226.9 |
1162425600000 | 226.58 |
1162512000000 | 226.09 |
1162771200000 | 224.18 |
1162857600000 | 223.64 |
1162944000000 | 219.73 |
1163030400000 | 215.61 |
1163116800000 | 214.73 |
1163376000000 | 214.29 |
1163462400000 | 218.26 |
1163548800000 | 216.68 |
1163635200000 | 213.34 |
1163721600000 | 208.77 |
1163980800000 | 207.05 |
1164067200000 | 207.29 |
1164153600000 | 211.78 |
1164240000000 | 212.06 |
1164326400000 | 206.49 |
1164585600000 | 209.63 |
1164672000000 | 209.53 |
1164758400000 | 214.07 |
1164844800000 | 217.65 |
1164931200000 | 214.11 |
1165190400000 | 214.25 |
1165276800000 | 213.13 |
1165363200000 | 217.72 |
1165449600000 | 220.59 |
1165536000000 | 216.96 |
1165795200000 | 213.37 |
1165881600000 | 215.62 |
1165968000000 | 214.08 |
1166054400000 | 218.58 |
1166140800000 | 220.54 |
1166400000000 | 220.96 |
1166486400000 | 214.28 |
1166572800000 | 219.69 |
1166659200000 | 217.29 |
1166745600000 | 218.51 |
1167004800000 | 216.91 |
1167091200000 | 216.67 |
1167177600000 | 218.69 |
1167264000000 | 216.07 |
1167350400000 | 215.39 |
1167609600000 | 215.39 |
1167696000000 | 214.49 |
1167782400000 | 214.59 |
1167868800000 | 220.73 |
1167955200000 | 223.84 |
1168214400000 | 222.58 |
1168300800000 | 227.41 |
1168387200000 | 223.23 |
1168473600000 | 222.51 |
1168560000000 | 229.08 |
1168819200000 | 229.56 |
1168905600000 | 228.39 |
1168992000000 | 228.92 |
1169078400000 | 229.27 |
1169164800000 | 231.22 |
1169424000000 | 232.96 |
1169510400000 | 230.75 |
1169596800000 | 232.18 |
1169683200000 | 228.09 |
1169769600000 | 225.64 |
1170028800000 | 222.8 |
1170115200000 | 225.63 |
1170201600000 | 224.77 |
1170288000000 | 229.12 |
1170374400000 | 231.05 |
1170633600000 | 229.45 |
1170720000000 | 229.97 |
1170806400000 | 228.7 |
1170892800000 | 223.58 |
1170979200000 | 226.05 |
1171238400000 | 226.34 |
1171324800000 | 223.96 |
1171411200000 | 223.96 |
1171497600000 | 231.12 |
1171584000000 | 234.92 |
1171843200000 | 235.17 |
1171929600000 | 235.99 |
1172016000000 | 237.4 |
1172102400000 | 240.17 |
1172188800000 | 239.24 |
1172448000000 | 238.61 |
1172534400000 | 238.6 |
1172620800000 | 231.3 |
1172707200000 | 230.73 |
1172793600000 | 229.84 |
1173052800000 | 223.34 |
1173139200000 | 224.87 |
1173225600000 | 224.94 |
1173312000000 | 225.55 |
1173398400000 | 225.29 |
1173657600000 | 225.3 |
1173744000000 | 223.17 |
1173830400000 | 216.23 |
1173916800000 | 220.43 |
1174003200000 | 217.15 |
1174262400000 | 219.43 |
1174348800000 | 221.7 |
1174435200000 | 221.05 |
1174521600000 | 223.48 |
1174608000000 | 225.09 |
1174867200000 | 226.64 |
1174953600000 | 224.05 |
1175040000000 | 223.8 |
1175126400000 | 224.5 |
1175212800000 | 227.94 |
1175472000000 | 224.14 |
1175558400000 | 226.94 |
1175644800000 | 229.38 |
1175731200000 | 228.28 |
1175817600000 | 226.86 |
1176076800000 | 229.03 |
1176163200000 | 229.98 |
1176249600000 | 230.22 |
1176336000000 | 230.87 |
1176422400000 | 230.19 |
1176681600000 | 230.37 |
1176768000000 | 228.98 |
1176854400000 | 231.4 |
1176940800000 | 226.66 |
1177027200000 | 228.72 |
1177286400000 | 228.24 |
1177372800000 | 227.64 |
1177459200000 | 225.7 |
1177545600000 | 223.87 |
1177632000000 | 221.89 |
1177891200000 | 221.47 |
1177977600000 | 220.78 |
1178064000000 | 222.45 |
1178150400000 | 222.43 |
1178236800000 | 222.41 |
1178496000000 | 224.3 |
1178582400000 | 225.17 |
1178668800000 | 227.66 |
1178755200000 | 227.42 |
1178841600000 | 227.15 |
1179100800000 | 229.88 |
1179187200000 | 226.41 |
1179273600000 | 226.16 |
1179360000000 | 229.03 |
1179446400000 | 230.31 |
1179705600000 | 230.62 |
1179792000000 | 231.74 |
1179878400000 | 235.46 |
1179964800000 | 232.2 |
1180051200000 | 226.97 |
1180310400000 | 227.31 |
1180396800000 | 229.58 |
1180483200000 | 229.07 |
1180569600000 | 231.27 |
1180656000000 | 234.67 |
1180915200000 | 237.12 |
1181001600000 | 239.29 |
1181088000000 | 241.8 |
1181174400000 | 242.57 |
1181260800000 | 249.76 |
1181520000000 | 252.2 |
1181606400000 | 246.42 |
1181692800000 | 245.43 |
1181779200000 | 243.8 |
1181865600000 | 242.32 |
1182124800000 | 242.21 |
1182211200000 | 240.72 |
1182297600000 | 239.56 |
1182384000000 | 240 |
1182470400000 | 233.86 |
1182729600000 | 231.76 |
1182816000000 | 233.88 |
1182902400000 | 232.27 |
1182988800000 | 234.49 |
1183075200000 | 233.19 |
1183334400000 | 230.12 |
1183420800000 | 230.2 |
1183507200000 | 229.21 |
1183593600000 | 228.81 |
1183680000000 | 229.54 |
1183939200000 | 232.1 |
1184025600000 | 236.03 |
1184112000000 | 230.77 |
1184198400000 | 228.38 |
1184284800000 | 232.23 |
1184544000000 | 232.95 |
1184630400000 | 229.59 |
1184716800000 | 228.88 |
1184803200000 | 230.77 |
1184889600000 | 233.19 |
1185148800000 | 230.16 |
1185235200000 | 233.41 |
1185321600000 | 230.71 |
1185408000000 | 228.97 |
1185494400000 | 222.38 |
1185753600000 | 220.29 |
1185840000000 | 221.73 |
1185926400000 | 214.81 |
1186012800000 | 213.94 |
1186099200000 | 215.31 |
1186358400000 | 215.43 |
1186444800000 | 215.76 |
1186531200000 | 222.33 |
1186617600000 | 231.6 |
1186704000000 | 223.07 |
1186963200000 | 220.85 |
1187049600000 | 219.04 |
1187136000000 | 210.87 |
1187222400000 | 209.53 |
1187308800000 | 203.05 |
1187568000000 | 214.28 |
1187654400000 | 217.59 |
1187740800000 | 215.13 |
1187827200000 | 217.16 |
1187913600000 | 214.57 |
1188172800000 | 215.06 |
1188259200000 | 217.64 |
1188345600000 | 213.66 |
1188432000000 | 213.67 |
1188518400000 | 218.03 |
1188777600000 | 216.7 |
1188864000000 | 216.69 |
1188950400000 | 212.53 |
1189036800000 | 210.55 |
1189123200000 | 210.72 |
1189382400000 | 205.94 |
1189468800000 | 206.56 |
1189555200000 | 203.6 |
1189641600000 | 203.98 |
1189728000000 | 208.85 |
1189987200000 | 208.31 |
1190073600000 | 201.96 |
1190160000000 | 207.46 |
1190246400000 | 211.53 |
1190332800000 | 209.3 |
1190592000000 | 209.91 |
1190678400000 | 211.55 |
1190764800000 | 214.88 |
1190851200000 | 222.67 |
1190937600000 | 219.78 |
1191196800000 | 217.63 |
1191283200000 | 219.04 |
1191369600000 | 224.52 |
1191456000000 | 224.6 |
1191542400000 | 227.11 |
1191801600000 | 226.78 |
1191888000000 | 227.21 |
1191974400000 | 223.98 |
1192060800000 | 223.85 |
1192147200000 | 223.61 |
1192406400000 | 223.64 |
1192492800000 | 219.67 |
1192579200000 | 214.87 |
1192665600000 | 212.45 |
1192752000000 | 209.61 |
1193011200000 | 208.63 |
1193097600000 | 210.15 |
1193184000000 | 208.56 |
1193270400000 | 206.83 |
1193356800000 | 208.71 |
1193616000000 | 211.33 |
1193702400000 | 211.5 |
1193788800000 | 214.17 |
1193875200000 | 217.55 |
1193961600000 | 211.07 |
1194220800000 | 210.3 |
1194307200000 | 209.66 |
1194393600000 | 211.29 |
1194480000000 | 205.51 |
1194566400000 | 203.99 |
1194825600000 | 199.83 |
1194912000000 | 200.56 |
1194998400000 | 202.8 |
1195084800000 | 204.46 |
1195171200000 | 202.27 |
1195430400000 | 203.66 |
1195516800000 | 201.11 |
1195603200000 | 194.33 |
1195689600000 | 188.1399 |
1195776000000 | 190.53 |
1196035200000 | 190.95 |
1196121600000 | 191.79 |
1196208000000 | 192.58 |
1196294400000 | 196.1 |
1196380800000 | 196.32 |
1196640000000 | 196.78 |
1196726400000 | 195.8 |
1196812800000 | 198.57 |
1196899200000 | 203.11 |
1196985600000 | 203.6699 |
1197244800000 | 203.02 |
1197331200000 | 200.82 |
1197417600000 | 196.12 |
1197504000000 | 190.9199 |
1197590400000 | 185.5 |
1197849600000 | 183.97 |
1197936000000 | 182.21 |
1198022400000 | 182.4199 |
1198108800000 | 185.61 |
1198195200000 | 184.47 |
1198454400000 | 183.74 |
1198540800000 | 185.53 |
1198627200000 | 185.77 |
1198713600000 | 185.72 |
1198800000000 | 183.65 |
1199059200000 | 186.7 |
1199145600000 | 186.7 |
1199232000000 | 187.16 |
1199318400000 | 186.79 |
1199404800000 | 181.93 |
1199664000000 | 184.16 |
1199750400000 | 181.86 |
1199836800000 | 185.53 |
1199923200000 | 186 |
1200009600000 | 183.31 |
1200268800000 | 184.02 |
1200355200000 | 180.01 |
1200441600000 | 178.65 |
1200528000000 | 184.9199 |
1200614400000 | 180.23 |
1200873600000 | 174.63 |
1200960000000 | 160.62 |
1201046400000 | 167.33 |
1201132800000 | 176.83 |
1201219200000 | 185.7 |
1201478400000 | 181.38 |
1201564800000 | 183.76 |
1201651200000 | 181.37 |
1201737600000 | 183.27 |
1201824000000 | 188.41 |
1202083200000 | 194.87 |
1202169600000 | 192.59 |
1202256000000 | 182.75 |
1202342400000 | 184.69 |
1202428800000 | 185.32 |
1202688000000 | 186.2 |
1202774400000 | 178.01 |
1202860800000 | 175.1699 |
1202947200000 | 180.07 |
1203033600000 | 178.55 |
1203292800000 | 172.4199 |
1203379200000 | 171.8 |
1203465600000 | 169.06 |
1203552000000 | 173.4199 |
1203638400000 | 172.15 |
1203897600000 | 182.38 |
1203984000000 | 179.75 |
1204070400000 | 181.2 |
1204156800000 | 177.18 |
1204243200000 | 174.97 |
1204502400000 | 168.31 |
1204588800000 | 167.13 |
1204675200000 | 163.21 |
1204761600000 | 170.98 |
1204848000000 | 166.66 |
1205107200000 | 169.34 |
1205193600000 | 167.82 |
1205280000000 | 170.73 |
1205366400000 | 164.08 |
1205452800000 | 163 |
1205712000000 | 159.22 |
1205798400000 | 165.62 |
1205884800000 | 167.03 |
1205971200000 | 170.41 |
1206057600000 | 175.51 |
1206316800000 | 169.15 |
1206403200000 | 168.71 |
1206489600000 | 169.69 |
1206576000000 | 165.59 |
1206662400000 | 164.8 |
1206921600000 | 163.53 |
1207008000000 | 169.25 |
1207094400000 | 179.19 |
1207180800000 | 186.61 |
1207267200000 | 185.1399 |
1207526400000 | 186.94 |
1207612800000 | 183.76 |
1207699200000 | 179.71 |
1207785600000 | 180.1399 |
1207872000000 | 180.56 |
1208131200000 | 175.66 |
1208217600000 | 178.9199 |
1208304000000 | 178.88 |
1208390400000 | 177.69 |
1208476800000 | 178.29 |
1208736000000 | 180.45 |
1208822400000 | 177.58 |
1208908800000 | 177.74 |
1208995200000 | 178.83 |
1209081600000 | 186.94 |
1209340800000 | 192.26 |
1209427200000 | 193.6699 |
1209513600000 | 195.27 |
1209600000000 | 193.83 |
1209686400000 | 200.51 |
1209945600000 | 200.25 |
1210032000000 | 199.93 |
1210118400000 | 198 |
1210204800000 | 198.35 |
1210291200000 | 194.32 |
1210550400000 | 195.52 |
1210636800000 | 195.91 |
1210723200000 | 193.49 |
1210809600000 | 195.84 |
1210896000000 | 196.2 |
1211155200000 | 196.82 |
1211241600000 | 194.52 |
1211328000000 | 190.6399 |
1211414400000 | 188.6399 |
1211500800000 | 192.87 |
1211760000000 | 185.5 |
1211846400000 | 189.49 |
1211932800000 | 185.06 |
1212019200000 | 190.06 |
1212105600000 | 192.18 |
1212364800000 | 200.6 |
1212451200000 | 198.73 |
1212537600000 | 203.55 |
1212624000000 | 200.01 |
1212710400000 | 196.22 |
1212969600000 | 191.6699 |
1213056000000 | 192.04 |
1213142400000 | 193.83 |
1213228800000 | 187.22 |
1213315200000 | 191.6699 |
1213574400000 | 192.58 |
1213660800000 | 191.34 |
1213747200000 | 187.61 |
1213833600000 | 181.84 |
1213920000000 | 179.46 |
1214179200000 | 175.1699 |
1214265600000 | 175.8 |
1214352000000 | 176.45 |
1214438400000 | 178.62 |
1214524800000 | 176.81 |
1214784000000 | 173.8899 |
1214870400000 | 171.28 |
1214956800000 | 166.36 |
1215043200000 | 169.06 |
1215129600000 | 171.81 |
1215388800000 | 172.82 |
1215475200000 | 169.69 |
1215561600000 | 171.71 |
1215648000000 | 171.16 |
1215734400000 | 169.71 |
1215993600000 | 168.25 |
1216080000000 | 165.57 |
1216166400000 | 165.16 |
1216252800000 | 167.99 |
1216339200000 | 164.98 |
1216598400000 | 165.93 |
1216684800000 | 168.9199 |
1216771200000 | 173.47 |
1216857600000 | 179.05 |
1216944000000 | 172 |
1217203200000 | 171 |
1217289600000 | 168.62 |
1217376000000 | 173.3899 |
1217462400000 | 173.65 |
1217548800000 | 168.07 |
1217808000000 | 165 |
1217894400000 | 161.81 |
1217980800000 | 165.8899 |
1218067200000 | 162.11 |
1218153600000 | 161.81 |
1218412800000 | 164.1 |
1218499200000 | 167.26 |
1218585600000 | 163.08 |
1218672000000 | 161.44 |
1218758400000 | 165.33 |
1219017600000 | 167.1 |
1219104000000 | 163.18 |
1219190400000 | 162.88 |
1219276800000 | 160.16 |
1219363200000 | 159.98 |
1219622400000 | 162.5 |
1219708800000 | 161.34 |
1219795200000 | 163.09 |
1219881600000 | 164.8899 |
1219968000000 | 171.96 |
1220227200000 | 168.53 |
1220313600000 | 170.01 |
1220400000000 | 174.75 |
1220486400000 | 173.98 |
1220572800000 | 171.18 |
1220832000000 | 184.13 |
1220918400000 | 181.12 |
1221004800000 | 183 |
1221091200000 | 177.45 |
1221177600000 | 176.57 |
1221436800000 | 175.36 |
1221523200000 | 163.99 |
1221609600000 | 167.16 |
1221696000000 | 159.84 |
1221782400000 | 173.27 |
1222041600000 | 179.24 |
1222128000000 | 177.93 |
1222214400000 | 178.72 |
1222300800000 | 179.32 |
1222387200000 | 181.49 |
1222646400000 | 180.38 |
1222732800000 | 176.93 |
1222819200000 | 185.54 |
1222905600000 | 186.69 |
1222992000000 | 185.66 |
1223251200000 | 186.35 |
1223337600000 | 184.95 |
1223424000000 | 173.47 |
1223510400000 | 172.83 |
1223596800000 | 155.8 |
1223856000000 | 157.03 |
1223942400000 | 173.03 |
1224028800000 | 177.05 |
1224115200000 | 162.41 |
1224201600000 | 167.91 |
1224460800000 | 173.85 |
1224547200000 | 182.6399 |
1224633600000 | 173.94 |
1224720000000 | 171.11 |
1224806400000 | 159 |
1225065600000 | 144.3899 |
1225152000000 | 141.84 |
1225238400000 | 150.22 |
1225324800000 | 164.53 |
1225411200000 | 160.7 |
1225670400000 | 162.3899 |
1225756800000 | 171.25 |
1225843200000 | 184.22 |
1225929600000 | 176.34 |
1226016000000 | 173.05 |
1226275200000 | 184.53 |
1226361600000 | 181.6399 |
1226448000000 | 182.38 |
1226534400000 | 169.47 |
1226620800000 | 168.77 |
1226880000000 | 169.15 |
1226966400000 | 156.7 |
1227052800000 | 149.5 |
1227139200000 | 133.3899 |
1227225600000 | 134.6399 |
1227484800000 | 129.49 |
1227571200000 | 135.5 |
1227657600000 | 142.13 |
1227744000000 | 146.37 |
1227830400000 | 145.28 |
1228089600000 | 147.25 |
1228176000000 | 136.27 |
1228262400000 | 138.18 |
1228348800000 | 138.6399 |
1228435200000 | 139.94 |
1228694400000 | 147.18 |
1228780800000 | 144.01 |
1228867200000 | 141.35 |
1228953600000 | 144.54 |
1229040000000 | 137.38 |
1229299200000 | 144.34 |
1229385600000 | 143.12 |
1229472000000 | 147.05 |
1229558400000 | 143.47 |
1229644800000 | 147.94 |
1229904000000 | 148.45 |
1229990400000 | 147.44 |
1230076800000 | 143.54 |
1230163200000 | 146.7 |
1230249600000 | 149.82 |
1230508800000 | 155.6 |
1230595200000 | 153.93 |
1230681600000 | 157.12 |
1230768000000 | 157.12 |
1230854400000 | 156.69 |
1231113600000 | 156.74 |
1231200000000 | 156.7 |
1231286400000 | 158.09 |
1231372800000 | 153.58 |
1231459200000 | 153.8899 |
1231718400000 | 155.02 |
1231804800000 | 147.58 |
1231891200000 | 149.82 |
1231977600000 | 145.15 |
1232064000000 | 149.03 |
1232323200000 | 150.7 |
1232409600000 | 149.3899 |
1232496000000 | 143.62 |
1232582400000 | 148.24 |
1232668800000 | 142.56 |
1232928000000 | 140.62 |
1233014400000 | 151.58 |
1233100800000 | 149.52 |
1233187200000 | 157.84 |
1233273600000 | 153.87 |
1233532800000 | 149.53 |
1233619200000 | 149.54 |
1233705600000 | 152.05 |
1233792000000 | 147.36 |
1233878400000 | 148.16 |
1234137600000 | 145.79 |
1234224000000 | 149.75 |
1234310400000 | 150.8 |
1234396800000 | 145.5 |
1234483200000 | 138.99 |
1234742400000 | 142.58 |
1234828800000 | 137.31 |
1234915200000 | 132.35 |
1235001600000 | 129.16 |
1235088000000 | 128.85 |
1235347200000 | 126.46 |
1235433600000 | 122.8 |
1235520000000 | 125.33 |
1235606400000 | 122.32 |
1235692800000 | 127.59 |
1235952000000 | 121.02 |
1236038400000 | 120.11 |
1236124800000 | 118.76 |
1236211200000 | 118.99 |
1236297600000 | 113.48 |
1236556800000 | 107.12 |
1236643200000 | 110.24 |
1236729600000 | 115.78 |
1236816000000 | 110.62 |
1236902400000 | 113.77 |
1237161600000 | 115.33 |
1237248000000 | 119.52 |
1237334400000 | 124.81 |
1237420800000 | 129.1699 |
1237507200000 | 126.63 |
1237766400000 | 128.33 |
1237852800000 | 133.32 |
1237939200000 | 132.12 |
1238025600000 | 136 |
1238112000000 | 140.43 |
1238371200000 | 133.73 |
1238457600000 | 126.69 |
1238544000000 | 129.2 |
1238630400000 | 133.6 |
1238716800000 | 134.29 |
1238976000000 | 133.01 |
1239062400000 | 135.74 |
1239148800000 | 129.62 |
1239235200000 | 138.18 |
1239321600000 | 141.84 |
1239580800000 | 145.6699 |
1239667200000 | 145.98 |
1239753600000 | 144.3 |
1239840000000 | 146.25 |
1239926400000 | 146.95 |
1240185600000 | 147.2 |
1240272000000 | 142.72 |
1240358400000 | 142.54 |
1240444800000 | 141.72 |
1240531200000 | 141.04 |
1240790400000 | 145.35 |
1240876800000 | 142.24 |
1240963200000 | 142.16 |
1241049600000 | 144.51 |
1241136000000 | 141.57 |
1241395200000 | 142.84 |
1241481600000 | 142.54 |
1241568000000 | 143.48 |
1241654400000 | 152.3899 |
1241740800000 | 156.15 |
1242000000000 | 157.84 |
1242086400000 | 151.9 |
1242172800000 | 154.52 |
1242259200000 | 148.74 |
1242345600000 | 155.81 |
1242604800000 | 150.56 |
1242691200000 | 155 |
1242777600000 | 149.32 |
1242864000000 | 148.48 |
1242950400000 | 145.59 |
1243209600000 | 145.27 |
1243296000000 | 145.21 |
1243382400000 | 147.1699 |
1243468800000 | 142.33 |
1243555200000 | 143.53 |
1243814400000 | 144.01 |
1243900800000 | 141.88 |
1243987200000 | 142.29 |
1244073600000 | 141.3 |
1244160000000 | 142.49 |
1244419200000 | 145.59 |
1244505600000 | 142.44 |
1244592000000 | 146.59 |
1244678400000 | 144.94 |
1244764800000 | 146.57 |
1245024000000 | 145.38 |
1245110400000 | 139.45 |
1245196800000 | 139.19 |
1245283200000 | 137.85 |
1245369600000 | 141.35 |
1245628800000 | 141.4199 |
1245715200000 | 136.03 |
1245801600000 | 137.37 |
1245888000000 | 137.95 |
1245974400000 | 140.35 |
1246233600000 | 137.91 |
1246320000000 | 140.38 |
1246406400000 | 138.34 |
1246492800000 | 140.7 |
1246579200000 | 139.31 |
1246838400000 | 139.09 |
1246924800000 | 137.08 |
1247011200000 | 134.54 |
1247097600000 | 134.16 |
1247184000000 | 135.08 |
1247443200000 | 133.71 |
1247529600000 | 135.54 |
1247616000000 | 134.71 |
1247702400000 | 134.94 |
1247788800000 | 137.15 |
1248048000000 | 136.8899 |
1248134400000 | 140 |
1248220800000 | 139.57 |
1248307200000 | 135.8899 |
1248393600000 | 137.34 |
1248652800000 | 138.96 |
1248739200000 | 140.82 |
1248825600000 | 139.44 |
1248912000000 | 141.2 |
1248998400000 | 142.27 |
1249257600000 | 143.3899 |
1249344000000 | 145.73 |
1249430400000 | 146.23 |
1249516800000 | 147.04 |
1249603200000 | 147.06 |
1249862400000 | 147.66 |
1249948800000 | 152.38 |
1250035200000 | 148.1399 |
1250121600000 | 148.34 |
1250208000000 | 148.83 |
1250467200000 | 146.1699 |
1250553600000 | 145.62 |
1250640000000 | 143.41 |
1250726400000 | 147.02 |
1250812800000 | 145.8899 |
1251072000000 | 148.16 |
1251158400000 | 147.33 |
1251244800000 | 149.4199 |
1251331200000 | 150.15 |
1251417600000 | 151.47 |
1251676800000 | 151.4199 |
1251763200000 | 152.07 |
1251849600000 | 149.12 |
1251936000000 | 147.09 |
1252022400000 | 147.25 |
1252281600000 | 147.06 |
1252368000000 | 147.49 |
1252454400000 | 146.45 |
1252540800000 | 149.02 |
1252627200000 | 150.58 |
1252886400000 | 148.97 |
1252972800000 | 147.54 |
1253059200000 | 149.09 |
1253145600000 | 149.53 |
1253232000000 | 147.95 |
1253491200000 | 147.5 |
1253577600000 | 148.24 |
1253664000000 | 148.87 |
1253750400000 | 151.56 |
1253836800000 | 148.52 |
1254096000000 | 148.99 |
1254182400000 | 148.93 |
1254268800000 | 150.53 |
1254355200000 | 149.07 |
1254441600000 | 144.2 |
1254700800000 | 142.78 |
1254787200000 | 144.4199 |
1254873600000 | 147.37 |
1254960000000 | 147.43 |
1255046400000 | 146.8899 |
1255305600000 | 146.55 |
1255392000000 | 145.35 |
1255478400000 | 143.96 |
1255564800000 | 143.49 |
1255651200000 | 139.6 |
1255910400000 | 141.84 |
1255996800000 | 143.69 |
1256083200000 | 143.1 |
1256169600000 | 142.1 |
1256256000000 | 140.47 |
1256515200000 | 140.21 |
1256601600000 | 137.82 |
1256688000000 | 138.1699 |
1256774400000 | 137.59 |
1256860800000 | 140.4199 |
1257120000000 | 136.3899 |
1257206400000 | 136.1699 |
1257292800000 | 135.35 |
1257379200000 | 135.81 |
1257465600000 | 137.28 |
1257724800000 | 143.24 |
1257811200000 | 143.21 |
1257897600000 | 143.94 |
1257984000000 | 143.18 |
1258070400000 | 144.3 |
1258329600000 | 145.07 |
1258416000000 | 145.1399 |
1258502400000 | 145.19 |
1258588800000 | 144.44 |
1258675200000 | 144.49 |
1258934400000 | 144.03 |
1259020800000 | 143.24 |
1259107200000 | 143.68 |
1259193600000 | 142.12 |
1259280000000 | 140.13 |
1259539200000 | 145.68 |
1259625600000 | 147.65 |
1259712000000 | 149.03 |
1259798400000 | 149.04 |
1259884800000 | 147.31 |
1260144000000 | 149.84 |
1260230400000 | 150.32 |
1260316800000 | 149.18 |
1260403200000 | 148.71 |
1260489600000 | 149.44 |
1260748800000 | 149.94 |
1260835200000 | 150.05 |
1260921600000 | 151.21 |
1261008000000 | 152.9 |
1261094400000 | 154.13 |
1261353600000 | 152.22 |
1261440000000 | 152.37 |
1261526400000 | 151.63 |
1261612800000 | 151.33 |
1261699200000 | 151.19 |
1261958400000 | 151.65 |
1262044800000 | 152.3899 |
1262131200000 | 152.09 |
1262217600000 | 152.07 |
1262304000000 | 152.07 |
1262563200000 | 152.78 |
1262649600000 | 155.98 |
1262736000000 | 157.1399 |
1262822400000 | 158.21 |
1262908800000 | 159.38 |
1263168000000 | 159.01 |
1263254400000 | 159.19 |
1263340800000 | 157.71 |
1263427200000 | 159.54 |
1263513600000 | 159.96 |
1263772800000 | 158.45 |
1263859200000 | 156.2 |
1263945600000 | 157.82 |
1264032000000 | 159.69 |
1264118400000 | 158.36 |
1264377600000 | 155.65 |
1264464000000 | 154.78 |
1264550400000 | 154.83 |
1264636800000 | 154.51 |
1264723200000 | 151.43 |
1264982400000 | 151.85 |
1265068800000 | 152.99 |
1265155200000 | 153.76 |
1265241600000 | 154.6699 |
1265328000000 | 152.08 |
1265587200000 | 151.4199 |
1265673600000 | 150.3 |
1265760000000 | 150.45 |
1265846400000 | 153.03 |
1265932800000 | 153.6699 |
1266192000000 | 154.02 |
1266278400000 | 153.3 |
1266364800000 | 156.8899 |
1266451200000 | 157.06 |
1266537600000 | 155.22 |
1266796800000 | 160.13 |
1266883200000 | 160.72 |
1266969600000 | 159.48 |
1267056000000 | 160.41 |
1267142400000 | 156.81 |
1267401600000 | 159.56 |
1267488000000 | 157.88 |
1267574400000 | 155.87 |
1267660800000 | 155.6399 |
1267747200000 | 156.21 |
1268006400000 | 157.98 |
1268092800000 | 160.05 |
1268179200000 | 159.32 |
1268265600000 | 159.44 |
1268352000000 | 159 |
1268611200000 | 160.09 |
1268697600000 | 160.07 |
1268784000000 | 161.91 |
1268870400000 | 162.1399 |
1268956800000 | 163.25 |
1269216000000 | 163.6 |
1269302400000 | 163.6699 |
1269388800000 | 163.8899 |
1269475200000 | 162.83 |
1269561600000 | 164.55 |
1269820800000 | 166.32 |
1269907200000 | 166.61 |
1269993600000 | 165.2 |
1270080000000 | 165.6 |
1270166400000 | 167.37 |
1270425600000 | 167.81 |
1270512000000 | 171.4199 |
1270598400000 | 175.74 |
1270684800000 | 175.33 |
1270771200000 | 173.44 |
1271030400000 | 174.44 |
1271116800000 | 174.37 |
1271203200000 | 174.76 |
1271289600000 | 177.95 |
1271376000000 | 179.13 |
1271635200000 | 175.43 |
1271721600000 | 174.77 |
1271808000000 | 177.4 |
1271894400000 | 176.94 |
1271980800000 | 175.78 |
1272240000000 | 177.7 |
1272326400000 | 177.61 |
1272412800000 | 174.83 |
1272499200000 | 173.8 |
1272585600000 | 175.04 |
1272844800000 | 175.87 |
1272931200000 | 177.29 |
1273017600000 | 178.58 |
1273104000000 | 175.87 |
1273190400000 | 173.41 |
1273449600000 | 172.2 |
1273536000000 | 171.18 |
1273622400000 | 170.35 |
1273708800000 | 176.22 |
1273795200000 | 176.6 |
1274054400000 | 173.1699 |
1274140800000 | 170.12 |
1274227200000 | 167.1 |
1274313600000 | 169.69 |
1274400000000 | 162.71 |
1274659200000 | 162.76 |
1274745600000 | 161.38 |
1274832000000 | 161.24 |
1274918400000 | 162.6 |
1275004800000 | 165.96 |
1275264000000 | 167 |
1275350400000 | 167.25 |
1275436800000 | 162.58 |
1275523200000 | 164.91 |
1275609600000 | 167.59 |
1275868800000 | 162.1 |
1275955200000 | 162.1399 |
1276041600000 | 160.04 |
1276128000000 | 161.88 |
1276214400000 | 162.22 |
1276473600000 | 160.76 |
1276560000000 | 159.63 |
1276646400000 | 162.4199 |
1276732800000 | 161.94 |
1276819200000 | 160.49 |
1277078400000 | 161.85 |
1277164800000 | 162.52 |
1277251200000 | 160.19 |
1277337600000 | 159.35 |
1277424000000 | 157.73 |
1277683200000 | 157.95 |
1277769600000 | 158.85 |
1277856000000 | 156.41 |
1277942400000 | 153.81 |
1278028800000 | 152.21 |
1278288000000 | 152.55 |
1278374400000 | 153.29 |
1278460800000 | 153.36 |
1278547200000 | 155.1 |
1278633600000 | 156.32 |
1278892800000 | 155.24 |
1278979200000 | 155.3899 |
1279065600000 | 156.37 |
1279152000000 | 153.21 |
1279238400000 | 152.86 |
1279497600000 | 151.35 |
1279584000000 | 151.55 |
1279670400000 | 151.63 |
1279756800000 | 148.75 |
1279843200000 | 152.23 |
1280102400000 | 148.21 |
1280188800000 | 145.48 |
1280275200000 | 150.05 |
1280361600000 | 149.28 |
1280448000000 | 149.78 |
1280707200000 | 148.85 |
1280793600000 | 150.8899 |
1280880000000 | 149.21 |
1280966400000 | 150.36 |
1281052800000 | 150.3899 |
1281312000000 | 150.6699 |
1281398400000 | 152.38 |
1281484800000 | 151.6399 |
1281571200000 | 147.97 |
1281657600000 | 149.21 |
1281916800000 | 150.15 |
1282003200000 | 150.1 |
1282089600000 | 150.37 |
1282176000000 | 152.54 |
1282262400000 | 150.73 |
1282521600000 | 152.24 |
1282608000000 | 152.28 |
1282694400000 | 149.27 |
1282780800000 | 147.95 |
1282867200000 | 147.86 |
1283126400000 | 151.82 |
1283212800000 | 147.46 |
1283299200000 | 148.83 |
1283385600000 | 151.09 |
1283472000000 | 151.3 |
1283731200000 | 156.03 |
1283817600000 | 159.03 |
1283904000000 | 156.31 |
1283990400000 | 158.23 |
1284076800000 | 158.52 |
1284336000000 | 159.61 |
1284422400000 | 159.66 |
1284508800000 | 156.57 |
1284595200000 | 152.52 |
1284681600000 | 155.46 |
1284940800000 | 155.57 |
1285027200000 | 156.38 |
1285113600000 | 152.91 |
1285200000000 | 153.4199 |
1285286400000 | 148.57 |
1285545600000 | 150.7 |
1285632000000 | 150.5 |
1285718400000 | 150.3899 |
1285804800000 | 146.53 |
1285891200000 | 146.09 |
1286150400000 | 145.29 |
1286236800000 | 148.4 |
1286323200000 | 152.33 |
1286409600000 | 152.73 |
1286496000000 | 151.62 |
1286755200000 | 151.83 |
1286841600000 | 152.65 |
1286928000000 | 151.1 |
1287014400000 | 154.6 |
1287100800000 | 152.38 |
1287360000000 | 154.08 |
1287446400000 | 153.08 |
1287532800000 | 151.56 |
1287619200000 | 149.47 |
1287705600000 | 150.18 |
1287964800000 | 151.05 |
1288051200000 | 150.66 |
1288137600000 | 149.97 |
1288224000000 | 149.18 |
1288310400000 | 149.46 |
1288569600000 | 150.81 |
1288656000000 | 147.9 |
1288742400000 | 147.6699 |
1288828800000 | 150.46 |
1288915200000 | 154.6 |
1289174400000 | 155.86 |
1289260800000 | 155.44 |
1289347200000 | 155.75 |
1289433600000 | 158.47 |
1289520000000 | 157.21 |
1289779200000 | 157.97 |
1289865600000 | 157.21 |
1289952000000 | 157.35 |
1290038400000 | 161.06 |
1290124800000 | 161 |
1290384000000 | 158.79 |
1290470400000 | 160.63 |
1290556800000 | 159.86 |
1290643200000 | 159.73 |
1290729600000 | 159.25 |
1290988800000 | 161.88 |
1291075200000 | 161.95 |
1291161600000 | 161.16 |
1291248000000 | 162.08 |
1291334400000 | 163.26 |
1291593600000 | 164.47 |
1291680000000 | 161.8899 |
1291766400000 | 162.32 |
1291852800000 | 167.85 |
1291939200000 | 169.9 |
1292198400000 | 169.1399 |
1292284800000 | 169.95 |
1292371200000 | 168.06 |
1292457600000 | 169.1399 |
1292544000000 | 171.94 |
1292803200000 | 172.93 |
1292889600000 | 173.93 |
1292976000000 | 175.27 |
1293062400000 | 176.31 |
1293148800000 | 174.16 |
1293408000000 | 173.83 |
1293494400000 | 176.49 |
1293580800000 | 176.97 |
1293667200000 | 173.81 |
1293753600000 | 173.02 |
1294012800000 | 172.69 |
1294099200000 | 173.1 |
1294185600000 | 172.12 |
1294272000000 | 174.69 |
1294358400000 | 177.61 |
1294617600000 | 178.33 |
1294704000000 | 176.56 |
1294790400000 | 176.95 |
1294876800000 | 175.44 |
1294963200000 | 172.93 |
1295222400000 | 173.33 |
1295308800000 | 172.12 |
1295395200000 | 172.62 |
1295481600000 | 168.9 |
1295568000000 | 163.66 |
1295827200000 | 164.78 |
1295913600000 | 167.07 |
1296000000000 | 165.9199 |
1296086400000 | 164.98 |
1296172800000 | 164.54 |
1296432000000 | 162.77 |
1296518400000 | 162.68 |
1296604800000 | 163.88 |
1296691200000 | 166.4199 |
1296777600000 | 170.41 |
1297036800000 | 171.29 |
1297123200000 | 174.24 |
1297209600000 | 172.5 |
1297296000000 | 174.6399 |
1297382400000 | 174.55 |
1297641600000 | 179.09 |
1297728000000 | 178.09 |
1297814400000 | 181.24 |
1297900800000 | 184.08 |
1297987200000 | 183.05 |
1298246400000 | 182.03 |
1298332800000 | 176.4 |
1298419200000 | 174.45 |
1298505600000 | 172.94 |
1298592000000 | 175.9199 |
1298851200000 | 175.69 |
1298937600000 | 177.08 |
1299024000000 | 173.22 |
1299110400000 | 172.77 |
1299196800000 | 175.29 |
1299456000000 | 172.1 |
1299542400000 | 172.35 |
1299628800000 | 173.33 |
1299715200000 | 170.51 |
1299801600000 | 169.46 |
1300060800000 | 151.02 |
1300147200000 | 147.43 |
1300233600000 | 153.75 |
1300320000000 | 151.99 |
1300406400000 | 149.65 |
1300665600000 | 150.05 |
1300752000000 | 154.41 |
1300838400000 | 156.45 |
1300924800000 | 154.75 |
1301011200000 | 155.7 |
1301270400000 | 155.32 |
1301356800000 | 154.81 |
1301443200000 | 154.81 |
1301529600000 | 155.47 |
1301616000000 | 153.44 |
1301875200000 | 154.53 |
1301961600000 | 153.96 |
1302048000000 | 152.53 |
1302134400000 | 153.9 |
1302220800000 | 153.56 |
1302480000000 | 154.08 |
1302566400000 | 153.09 |
1302652800000 | 153.47 |
1302739200000 | 154.85 |
1302825600000 | 155.29 |
1303084800000 | 158.06 |
1303171200000 | 156.85 |
1303257600000 | 156.55 |
1303344000000 | 157.83 |
1303776000000 | 156.07 |
1303862400000 | 155.9199 |
1303948800000 | 156.49 |
1304035200000 | 156.5 |
1304294400000 | 156.59 |
1304380800000 | 156.58 |
1304467200000 | 155.83 |
1304553600000 | 159.94 |
1304640000000 | 159.86 |
1304899200000 | 163.22 |
1304985600000 | 161.58 |
1305072000000 | 161.76 |
1305158400000 | 160.77 |
1305244800000 | 159.1399 |
1305504000000 | 156.1699 |
1305590400000 | 157.77 |
1305676800000 | 157.55 |
1305763200000 | 159.1399 |
1305849600000 | 159.22 |
1306108800000 | 156.1699 |
1306195200000 | 155.38 |
1306281600000 | 155.16 |
1306368000000 | 156.79 |
1306454400000 | 157.03 |
1306713600000 | 156.85 |
1306800000000 | 158.08 |
1306886400000 | 157.98 |
1306972800000 | 155.45 |
1307059200000 | 153.6399 |
1307318400000 | 152.46 |
1307404800000 | 152.48 |
1307491200000 | 152.1 |
1307577600000 | 153.59 |
1307664000000 | 155.78 |
1307923200000 | 154.6699 |
1308009600000 | 154.98 |
1308096000000 | 154.79 |
1308182400000 | 152.11 |
1308268800000 | 150.57 |
1308528000000 | 150.4 |
1308614400000 | 150.96 |
1308700800000 | 152.48 |
1308787200000 | 153.72 |
1308873600000 | 154.87 |
1309132800000 | 151.41 |
1309219200000 | 152.35 |
1309305600000 | 154.59 |
1309392000000 | 154.3 |
1309478400000 | 155.44 |
1309737600000 | 157.69 |
1309824000000 | 159.25 |
1309910400000 | 161.84 |
1309996800000 | 160.84 |
1310083200000 | 163.68 |
1310342400000 | 164.35 |
1310428800000 | 160.69 |
1310515200000 | 159.74 |
1310601600000 | 158.33 |
1310688000000 | 157.46 |
1310947200000 | 158.3899 |
1311033600000 | 156.73 |
1311120000000 | 159.28 |
1311206400000 | 157.97 |
1311292800000 | 161.76 |
1311552000000 | 160.52 |
1311638400000 | 161.87 |
1311724800000 | 161.41 |
1311811200000 | 160.15 |
1311897600000 | 159.43 |
1312156800000 | 164.9 |
1312243200000 | 162.44 |
1312329600000 | 157.11 |
1312416000000 | 154.94 |
1312502400000 | 147.4199 |
1312761600000 | 145.76 |
1312848000000 | 142.1 |
1312934400000 | 143.3899 |
1313020800000 | 140.16 |
1313107200000 | 141.34 |
1313366400000 | 141.85 |
1313452800000 | 142.66 |
1313539200000 | 144.66 |
1313625600000 | 143.91 |
1313712000000 | 138.23 |
1313971200000 | 137.6399 |
1314057600000 | 139.36 |
1314144000000 | 139.4199 |
1314230400000 | 140.59 |
1314316800000 | 139.81 |
1314576000000 | 139.26 |
1314662400000 | 142.83 |
1314748800000 | 144.77 |
1314835200000 | 146.91 |
1314921600000 | 143.78 |
1315180800000 | 140.25 |
1315267200000 | 137.48 |
1315353600000 | 140.37 |
1315440000000 | 140.05 |
1315526400000 | 141.11 |
1315785600000 | 137.32 |
1315872000000 | 138.3899 |
1315958400000 | 135.58 |
1316044800000 | 136.93 |
1316131200000 | 139.86 |
1316390400000 | 140.01 |
1316476800000 | 136.29 |
1316563200000 | 135.69 |
1316649600000 | 131.66 |
1316736000000 | 131.6399 |
1316995200000 | 130.66 |
1317081600000 | 133.44 |
1317168000000 | 135.37 |
1317254400000 | 135.3899 |
1317340800000 | 138 |
1317600000000 | 134.87 |
1317686400000 | 131.2 |
1317772800000 | 131.31 |
1317859200000 | 135.37 |
1317945600000 | 137.05 |
1318204800000 | 136.09 |
1318291200000 | 139.41 |
1318377600000 | 137.82 |
1318464000000 | 140.55 |
1318550400000 | 136.38 |
1318809600000 | 139.28 |
1318896000000 | 136.3899 |
1318982400000 | 137.26 |
1319068800000 | 136.68 |
1319155200000 | 133.23 |
1319414400000 | 137.9 |
1319500800000 | 136.9 |
1319587200000 | 137.86 |
1319673600000 | 141.38 |
1319760000000 | 144.08 |
1320019200000 | 140.57 |
1320105600000 | 139.3 |
1320192000000 | 135.48 |
1320278400000 | 135.45 |
1320364800000 | 139.43 |
1320624000000 | 139.82 |
1320710400000 | 138.13 |
1320796800000 | 142.54 |
1320883200000 | 136.4199 |
1320969600000 | 136.75 |
1321228800000 | 139.13 |
1321315200000 | 139.97 |
1321401600000 | 138.58 |
1321488000000 | 138.66 |
1321574400000 | 136.11 |
1321833600000 | 133.6399 |
1321920000000 | 133.69 |
1322006400000 | 133.3899 |
1322092800000 | 133.6399 |
1322179200000 | 133.62 |
1322438400000 | 135.22 |
1322524800000 | 137.69 |
1322611200000 | 137.03 |
1322697600000 | 140.68 |
1322784000000 | 142.2 |
1323043200000 | 142.86 |
1323129600000 | 140.08 |
1323216000000 | 142.1 |
1323302400000 | 141.68 |
1323388800000 | 137.44 |
1323648000000 | 141.02 |
1323734400000 | 141.1 |
1323820800000 | 141.1399 |
1323907200000 | 137.8899 |
1323993600000 | 137.6699 |
1324252800000 | 135.61 |
1324339200000 | 135.69 |
1324425600000 | 137.91 |
1324512000000 | 137.16 |
1324598400000 | 138.1699 |
1324944000000 | 138.06 |
1325030400000 | 137.61 |
1325116800000 | 138.33 |
1325203200000 | 138.97 |
1325462400000 | 138.97 |
1325548800000 | 139.94 |
1325635200000 | 144.24 |
1325721600000 | 143.07 |
1325808000000 | 142.48 |
1326067200000 | 141.9 |
1326153600000 | 142.99 |
1326240000000 | 144.12 |
1326326400000 | 140.41 |
1326412800000 | 141.16 |
1326672000000 | 139.6 |
1326758400000 | 140.63 |
1326844800000 | 140.5 |
1326931200000 | 141.6699 |
1327017600000 | 145.06 |
1327276800000 | 145.52 |
1327363200000 | 144.98 |
1327449600000 | 146.18 |
1327536000000 | 145.76 |
1327622400000 | 145.44 |
1327881600000 | 146.15 |
1327968000000 | 146.87 |
1328054400000 | 147.49 |
1328140800000 | 149.53 |
1328227200000 | 149.8 |
1328486400000 | 151.8899 |
1328572800000 | 150.58 |
1328659200000 | 152.6699 |
1328745600000 | 153.21 |
1328832000000 | 151.74 |
1329091200000 | 152.96 |
1329177600000 | 151.82 |
1329264000000 | 156.73 |
1329350400000 | 156.02 |
1329436800000 | 154.91 |
1329696000000 | 156.35 |
1329782400000 | 155.3899 |
1329868800000 | 155.3 |
1329955200000 | 155.3 |
1330041600000 | 155.38 |
1330300800000 | 157.12 |
1330387200000 | 158.09 |
1330473600000 | 158.75 |
1330560000000 | 158.12 |
1330646400000 | 159.57 |
1330905600000 | 158.4199 |
1330992000000 | 155.31 |
1331078400000 | 153.82 |
1331164800000 | 154.87 |
1331251200000 | 158.93 |
1331510400000 | 157.78 |
1331596800000 | 159.24 |
1331683200000 | 162.57 |
1331769600000 | 164.81 |
1331856000000 | 164.1699 |
1332115200000 | 164.13 |
1332201600000 | 162.82 |
1332288000000 | 161.16 |
1332374400000 | 163.02 |
1332460800000 | 161.98 |
1332720000000 | 159.13 |
1332806400000 | 162.72 |
1332892800000 | 162.81 |
1332979200000 | 162.74 |
1333065600000 | 162.1699 |
1333324800000 | 162.9 |
1333411200000 | 161.98 |
1333497600000 | 162.21 |
1333584000000 | 161.87 |
1334016000000 | 159.6699 |
1334102400000 | 155.33 |
1334188800000 | 155.21 |
1334275200000 | 157.3899 |
1334534400000 | 155.37 |
1334620800000 | 154.62 |
1334707200000 | 157.21 |
1334793600000 | 156.6699 |
1334880000000 | 155.41 |
1335139200000 | 155.08 |
1335225600000 | 152.76 |
1335312000000 | 154.35 |
1335398400000 | 154.9199 |
1335484800000 | 154.16 |
1335744000000 | 155.86 |
1335830400000 | 152.83 |
1335916800000 | 155.1699 |
1336003200000 | 155.06 |
1336089600000 | 154.78 |
1336348800000 | 149.75 |
1336435200000 | 149.93 |
1336521600000 | 148.19 |
1336608000000 | 148.37 |
1336694400000 | 146.16 |
1336953600000 | 148.24 |
1337040000000 | 147.73 |
1337126400000 | 145.6 |
1337212800000 | 146.91 |
1337299200000 | 142.53 |
1337558400000 | 142.98 |
1337644800000 | 143.26 |
1337731200000 | 142.55 |
1337817600000 | 142.54 |
1337904000000 | 142.56 |
1338163200000 | 142.35 |
1338249600000 | 144.41 |
1338336000000 | 143.78 |
1338422400000 | 143.58 |
1338508800000 | 143.3899 |
1338768000000 | 137.97 |
1338854400000 | 141.93 |
1338940800000 | 144.1 |
1339027200000 | 145.83 |
1339113600000 | 144.27 |
1339372800000 | 145.84 |
1339459200000 | 146.1 |
1339545600000 | 144.97 |
1339632000000 | 145.44 |
1339718400000 | 148.19 |
1339977600000 | 152.24 |
1340064000000 | 150.63 |
1340150400000 | 151.8899 |
1340236800000 | 151.72 |
1340323200000 | 150.97 |
1340582400000 | 150.9199 |
1340668800000 | 149.57 |
1340755200000 | 151.6 |
1340841600000 | 154.01 |
1340928000000 | 154.41 |
1341187200000 | 157.3 |
1341273600000 | 159.73 |
1341360000000 | 160.19 |
1341446400000 | 160.69 |
1341532800000 | 162.11 |
1341792000000 | 159.02 |
1341878400000 | 157.9 |
1341964800000 | 158.45 |
1342051200000 | 156.61 |
1342137600000 | 155.03 |
1342396800000 | 156.2 |
1342483200000 | 158.58 |
1342569600000 | 158.69 |
1342656000000 | 161.7 |
1342742400000 | 159.98 |
1343001600000 | 156.27 |
1343088000000 | 156.91 |
1343174400000 | 152.98 |
1343260800000 | 152.16 |
1343347200000 | 153.81 |
1343606400000 | 158.93 |
1343692800000 | 158.95 |
1343779200000 | 157.3 |
1343865600000 | 158.99 |
1343952000000 | 154.9 |
1344211200000 | 156.66 |
1344297600000 | 157.56 |
1344384000000 | 158.3 |
1344470400000 | 159.66 |
1344556800000 | 159.82 |
1344816000000 | 159.66 |
1344902400000 | 159.36 |
1344988800000 | 159.21 |
1345075200000 | 161.65 |
1345161600000 | 162.41 |
1345420800000 | 162.32 |
1345507200000 | 160.61 |
1345593600000 | 159.82 |
1345680000000 | 160.88 |
1345766400000 | 158.97 |
1346025600000 | 158.54 |
1346112000000 | 156.78 |
1346198400000 | 158.08 |
1346284800000 | 156.86 |
1346371200000 | 154.63 |
1346630400000 | 154.5 |
1346716800000 | 153.62 |
1346803200000 | 152.1 |
1346889600000 | 153.24 |
1346976000000 | 158.26 |
1347235200000 | 159.26 |
1347321600000 | 157.62 |
1347408000000 | 159.82 |
1347494400000 | 160.6399 |
1347580800000 | 163.25 |
1347840000000 | 162.52 |
1347926400000 | 162.83 |
1348012800000 | 164.41 |
1348099200000 | 162.18 |
1348185600000 | 162.58 |
1348444800000 | 162.74 |
1348531200000 | 162.28 |
1348617600000 | 161.56 |
1348704000000 | 163.21 |
1348790400000 | 161.81 |
1349049600000 | 161.49 |
1349136000000 | 161.1699 |
1349222400000 | 161.8 |
1349308800000 | 162.08 |
1349395200000 | 162.61 |
1349654400000 | 163.3899 |
1349740800000 | 163.78 |
1349827200000 | 162.12 |
1349913600000 | 160.65 |
1350000000000 | 161.6 |
1350259200000 | 161.85 |
1350345600000 | 162.65 |
1350432000000 | 164.87 |
1350518400000 | 167.31 |
1350604800000 | 168.8899 |
1350864000000 | 167.12 |
1350950400000 | 166.13 |
1351036800000 | 167.1 |
1351123200000 | 167.75 |
1351209600000 | 166.1 |
1351468800000 | 163.88 |
1351555200000 | 161.57 |
1351641600000 | 164.98 |
1351728000000 | 164.59 |
1351814400000 | 166.88 |
1352073600000 | 166.41 |
1352160000000 | 165.9 |
1352246400000 | 167.85 |
1352332800000 | 165.75 |
1352419200000 | 164.88 |
1352678400000 | 162.23 |
1352764800000 | 160.33 |
1352851200000 | 159.85 |
1352937600000 | 160.5 |
1353024000000 | 162.72 |
1353283200000 | 162.93 |
1353369600000 | 162.61 |
1353456000000 | 161.87 |
1353542400000 | 162.77 |
1353628800000 | 162.07 |
1353888000000 | 161.16 |
1353974400000 | 162.76 |
1354060800000 | 161.77 |
1354147200000 | 161.07 |
1354233600000 | 160.01 |
1354492800000 | 158.74 |
1354579200000 | 159.12 |
1354665600000 | 158.59 |
1354752000000 | 160.3 |
1354838400000 | 162.57 |
1355097600000 | 161.96 |
1355184000000 | 161.61 |
1355270400000 | 161.33 |
1355356800000 | 160.8899 |
1355443200000 | 162.56 |
1355702400000 | 162.65 |
1355788800000 | 162.93 |
1355875200000 | 166.8 |
1355961600000 | 167.46 |
1356048000000 | 167.68 |
1356307200000 | 166.4199 |
1356566400000 | 167.3899 |
1356652800000 | 167.95 |
1356912000000 | 167.8899 |
1357084800000 | 169.08 |
1357171200000 | 172.12 |
1357257600000 | 175.36 |
1357516800000 | 174.01 |
1357603200000 | 172.09 |
1357689600000 | 173.22 |
1357776000000 | 174.68 |
1357862400000 | 174.1399 |
1358121600000 | 174.03 |
1358208000000 | 175.04 |
1358294400000 | 172.96 |
1358380800000 | 171.15 |
1358467200000 | 175.83 |
1358726400000 | 174.07 |
1358812800000 | 175.26 |
1358899200000 | 173.1 |
1358985600000 | 172.22 |
1359072000000 | 170.95 |
1359331200000 | 171.23 |
1359417600000 | 171.65 |
1359504000000 | 172.51 |
1359590400000 | 171.7 |
1359676800000 | 168.74 |
1359936000000 | 172.47 |
1360022400000 | 168.84 |
1360108800000 | 172.55 |
1360195200000 | 173.8899 |
1360281600000 | 173.48 |
1360540800000 | 172.25 |
1360627200000 | 172.9199 |
1360713600000 | 175.26 |
1360800000000 | 175.8899 |
1360886400000 | 174.41 |
1361145600000 | 177.52 |
1361232000000 | 178.2 |
1361318400000 | 180.95 |
1361404800000 | 180.32 |
1361491200000 | 179.7 |
1361750400000 | 180.19 |
1361836800000 | 179.88 |
1361923200000 | 179.43 |
1362009600000 | 183.13 |
1362096000000 | 184.01 |
1362355200000 | 183.79 |
1362441600000 | 182.51 |
1362528000000 | 185.12 |
1362614400000 | 182.94 |
1362700800000 | 185.22 |
1362960000000 | 188.48 |
1363046400000 | 188.1699 |
1363132800000 | 188.38 |
1363219200000 | 187.19 |
1363305600000 | 189.34 |
1363564800000 | 185.09 |
1363651200000 | 185.71 |
1363737600000 | 183.79 |
1363824000000 | 186.49 |
1363910400000 | 183.79 |
1364169600000 | 187.03 |
1364256000000 | 186.51 |
1364342400000 | 189.15 |
1364428800000 | 188.83 |
1364860800000 | 185.95 |
1364947200000 | 186.72 |
1365033600000 | 184.07 |
1365120000000 | 180.3899 |
1365379200000 | 181.13 |
1365465600000 | 182.25 |
1365552000000 | 183.84 |
1365638400000 | 188.8 |
1365724800000 | 191.13 |
1365984000000 | 188.41 |
1366070400000 | 185.41 |
1366156800000 | 188.96 |
1366243200000 | 185.6699 |
1366329600000 | 184.66 |
1366588800000 | 185.9199 |
1366675200000 | 187.71 |
1366761600000 | 190.9199 |
1366848000000 | 192.24 |
1366934400000 | 192.84 |
1367193600000 | 192.35 |
1367280000000 | 193.44 |
1367366400000 | 191.91 |
1367452800000 | 191.33 |
1367539200000 | 190.19 |
1367798400000 | 191.35 |
1367884800000 | 194.49 |
1367971200000 | 197.86 |
1368057600000 | 196.93 |
1368144000000 | 200.26 |
1368403200000 | 203.81 |
1368489600000 | 203.27 |
1368576000000 | 207.4 |
1368662400000 | 204.36 |
1368748800000 | 206.58 |
1369008000000 | 210.26 |
1369094400000 | 208.23 |
1369180800000 | 207.35 |
1369267200000 | 200.24 |
1369353600000 | 200.2 |
1369612800000 | 193.6399 |
1369699200000 | 194.77 |
1369785600000 | 197.1699 |
1369872000000 | 192.46 |
1369958400000 | 192.22 |
1370217600000 | 188.33 |
1370304000000 | 189.16 |
1370390400000 | 181.74 |
1370476800000 | 179.44 |
1370563200000 | 177.1699 |
1370822400000 | 179.04 |
1370908800000 | 180.4199 |
1370995200000 | 179.98 |
1371081600000 | 179.06 |
1371168000000 | 179.18 |
1371427200000 | 182.22 |
1371513600000 | 181.56 |
1371600000000 | 185.86 |
1371686400000 | 182.83 |
1371772800000 | 184.86 |
1372032000000 | 180.83 |
1372118400000 | 180.94 |
1372204800000 | 183.04 |
1372291200000 | 184.38 |
1372377600000 | 185.78 |
1372636800000 | 188.52 |
1372723200000 | 191.35 |
1372809600000 | 190.33 |
1372896000000 | 192.62 |
1372982400000 | 195.5 |
1373241600000 | 193.49 |
1373328000000 | 198 |
1373414400000 | 199.69 |
1373500800000 | 199.83 |
1373587200000 | 199.11 |
1373846400000 | 198.46 |
1373932800000 | 200.44 |
1374019200000 | 200.31 |
1374105600000 | 197.16 |
1374192000000 | 196.07 |
1374451200000 | 199.11 |
1374537600000 | 199.11 |
1374624000000 | 200.01 |
1374710400000 | 195.1699 |
1374796800000 | 191.91 |
1375056000000 | 190.55 |
1375142400000 | 191.9199 |
1375228800000 | 188.63 |
1375315200000 | 191.29 |
1375401600000 | 196.55 |
1375660800000 | 193.5 |
1375747200000 | 194.6699 |
1375833600000 | 190.25 |
1375920000000 | 188.91 |
1376006400000 | 190.51 |
1376265600000 | 191.6699 |
1376352000000 | 191.74 |
1376438400000 | 194.13 |
1376524800000 | 192.27 |
1376611200000 | 191.01 |
1376870400000 | 190.43 |
1376956800000 | 185.19 |
1377043200000 | 184.15 |
1377129600000 | 184.63 |
1377216000000 | 186.61 |
1377475200000 | 185.9 |
1377561600000 | 184.55 |
1377648000000 | 182.06 |
1377734400000 | 184.05 |
1377820800000 | 184.6 |
1378080000000 | 184.8899 |
1378166400000 | 188.33 |
1378252800000 | 187.66 |
1378339200000 | 189.78 |
1378425600000 | 189.33 |
1378684800000 | 189.86 |
1378771200000 | 192.09 |
1378857600000 | 192.74 |
1378944000000 | 193.55 |
1379030400000 | 193.62 |
1379289600000 | 194.62 |
1379376000000 | 193.1 |
1379462400000 | 194.1 |
1379548800000 | 193.53 |
1379635200000 | 193.35 |
1379894400000 | 194.43 |
1379980800000 | 192.44 |
1380067200000 | 192.31 |
1380153600000 | 194.77 |
1380240000000 | 193.76 |
1380499200000 | 190.08 |
1380585600000 | 190.6399 |
1380672000000 | 190.52 |
1380758400000 | 189.22 |
1380844800000 | 188.1399 |
1381104000000 | 185.43 |
1381190400000 | 185.86 |
1381276800000 | 189.11 |
1381363200000 | 188.51 |
1381449600000 | 190.29 |
1381708800000 | 189.9199 |
1381795200000 | 191.61 |
1381881600000 | 192.94 |
1381968000000 | 194.41 |
1382054400000 | 195.32 |
1382313600000 | 195.12 |
1382400000000 | 194.91 |
1382486400000 | 192.91 |
1382572800000 | 191.52 |
1382659200000 | 189.5 |
1382918400000 | 191.11 |
1383004800000 | 189.85 |
1383091200000 | 193.54 |
1383177600000 | 195.75 |
1383264000000 | 195.3 |
1383523200000 | 195.04 |
1383609600000 | 194.58 |
1383696000000 | 194.81 |
1383782400000 | 195.44 |
1383868800000 | 193.4199 |
1384128000000 | 195.8 |
1384214400000 | 196.1399 |
1384300800000 | 194.37 |
1384387200000 | 195.15 |
1384473600000 | 199.62 |
1384732800000 | 202.1699 |
1384819200000 | 201.8899 |
1384905600000 | 200.61 |
1384992000000 | 200.5 |
1385078400000 | 200.63 |
1385337600000 | 201.87 |
1385424000000 | 201.03 |
1385510400000 | 198.8 |
1385596800000 | 199.19 |
1385683200000 | 198.55 |
1385942400000 | 199.5 |
1386028800000 | 199.98 |
1386115200000 | 195.73 |
1386201600000 | 192.94 |
1386288000000 | 192.66 |
1386547200000 | 189.16 |
1386633600000 | 186.85 |
1386720000000 | 184.2 |
1386806400000 | 182.74 |
1386892800000 | 182.59 |
1387152000000 | 180.43 |
1387238400000 | 182.66 |
1387324800000 | 183.1 |
1387411200000 | 186.35 |
1387497600000 | 187.26 |
1387756800000 | 188 |
1387843200000 | 189.34 |
1388102400000 | 189.06 |
1388361600000 | 189.44 |
1388448000000 | 190.51 |
1388620800000 | 193.34 |
1388707200000 | 192.91 |
1388966400000 | 190.87 |
1389052800000 | 189.1399 |
1389139200000 | 190.5 |
1389225600000 | 191.16 |
1389312000000 | 189.94 |
1389571200000 | 190.27 |
1389657600000 | 185.36 |
1389744000000 | 189.18 |
1389830400000 | 190.94 |
1389916800000 | 191.3 |
1390176000000 | 189.36 |
1390262400000 | 191.02 |
1390348800000 | 190.82 |
1390435200000 | 186.97 |
1390521600000 | 183.46 |
1390780800000 | 178.95 |
1390867200000 | 177.1399 |
1390953600000 | 181.84 |
1391040000000 | 177.75 |
1391126400000 | 178.59 |
1391385600000 | 176.97 |
1391472000000 | 170.85 |
1391558400000 | 173.84 |
1391644800000 | 173.31 |
1391731200000 | 175.72 |
1391990400000 | 175.02 |
1392076800000 | 177.96 |
1392163200000 | 182.18 |
1392249600000 | 179.4 |
1392336000000 | 179.01 |
1392595200000 | 180.3899 |
1392681600000 | 182.65 |
1392768000000 | 182.45 |
1392854400000 | 180.95 |
1392940800000 | 182.69 |
1393200000000 | 181.48 |
1393286400000 | 183.09 |
1393372800000 | 183.68 |
1393459200000 | 182.19 |
1393545600000 | 180.52 |
1393804800000 | 179.4 |
1393891200000 | 180.22 |
1393977600000 | 181.98 |
1394064000000 | 182.3899 |
1394150400000 | 181.8899 |
1394409600000 | 179.78 |
1394496000000 | 180.82 |
1394582400000 | 177.81 |
1394668800000 | 177.63 |
1394755200000 | 174.75 |
1395014400000 | 174.73 |
1395100800000 | 176.05 |
1395187200000 | 175.87 |
1395273600000 | 173.48 |
1395360000000 | 174.58 |
1395619200000 | 175.6699 |
1395705600000 | 175.44 |
1395792000000 | 178.96 |
1395878400000 | 179.6399 |
1395964800000 | 180.81 |
1396224000000 | 182.86 |
1396310400000 | 183.38 |
1396396800000 | 184.6699 |
1396483200000 | 186.6399 |
1396569600000 | 188.5 |
1396828800000 | 184.68 |
1396915200000 | 184.26 |
1397001600000 | 182.56 |
1397088000000 | 183.1699 |
1397174400000 | 182.58 |
1397433600000 | 182.16 |
1397520000000 | 181.1 |
1397606400000 | 184.58 |
1397692800000 | 183.4199 |
1398124800000 | 183.93 |
1398211200000 | 182.48 |
1398297600000 | 183.65 |
1398384000000 | 182.97 |
1398643200000 | 181 |
1398729600000 | 183.36 |
1398816000000 | 180.54 |
1398902400000 | 182.9 |
1398988800000 | 184.23 |
1399248000000 | 183.68 |
1399334400000 | 183.93 |
1399420800000 | 179.4199 |
1399507200000 | 183 |
1399593600000 | 184.7 |
1399852800000 | 185.31 |
1399939200000 | 189.02 |
1400025600000 | 189.45 |
1400112000000 | 188.82 |
1400198400000 | 187.26 |
1400457600000 | 185.2 |
1400544000000 | 185.87 |
1400630400000 | 185 |
1400716800000 | 187.57 |
1400803200000 | 189.13 |
1401062400000 | 188.88 |
1401148800000 | 189.28 |
1401235200000 | 191.83 |
1401321600000 | 192.47 |
1401408000000 | 192.88 |
1401667200000 | 193.1699 |
1401753600000 | 192.93 |
1401840000000 | 194.55 |
1401926400000 | 193.85 |
1402012800000 | 193.73 |
1402272000000 | 195.28 |
1402358400000 | 196.6 |
1402444800000 | 198.43 |
1402531200000 | 197.51 |
1402617600000 | 198.33 |
1402876800000 | 197.68 |
1402963200000 | 196.01 |
1403049600000 | 195.33 |
1403136000000 | 198.07 |
1403222400000 | 197.52 |
1403481600000 | 196.41 |
1403568000000 | 196.48 |
1403654400000 | 194.98 |
1403740800000 | 196.63 |
1403827200000 | 195.78 |
1404086400000 | 193.94 |
1404172800000 | 194.8 |
1404259200000 | 196.98 |
1404345600000 | 195.94 |
1404432000000 | 196.78 |
1404691200000 | 196.78 |
1404777600000 | 194.6699 |
1404864000000 | 192.94 |
1404950400000 | 193.1399 |
1405036800000 | 193.28 |
1405296000000 | 193.03 |
1405382400000 | 194.74 |
1405468800000 | 194.41 |
1405555200000 | 195.59 |
1405641600000 | 194.3899 |
1405900800000 | 194.95 |
1405987200000 | 198.73 |
1406073600000 | 200.63 |
1406160000000 | 199.95 |
1406246400000 | 201.73 |
1406505600000 | 202.26 |
1406592000000 | 200.34 |
1406678400000 | 200.43 |
1406764800000 | 201.45 |
1406851200000 | 199.3899 |
1407110400000 | 199.12 |
1407196800000 | 197.91 |
1407283200000 | 197.55 |
1407369600000 | 196.6 |
1407456000000 | 192.74 |
1407715200000 | 198.33 |
1407801600000 | 199.83 |
1407888000000 | 201.16 |
1407974400000 | 202.28 |
1408060800000 | 201.1699 |
1408320000000 | 200.88 |
1408406400000 | 203.02 |
1408492800000 | 204.87 |
1408579200000 | 205.33 |
1408665600000 | 206.5 |
1408924800000 | 207.97 |
1409011200000 | 207.18 |
1409097600000 | 207.24 |
1409184000000 | 206.86 |
1409270400000 | 205.95 |
1409529600000 | 207.36 |
1409616000000 | 207.32 |
1409702400000 | 209.97 |
1409788800000 | 211.97 |
1409875200000 | 212.21 |
1410134400000 | 210.97 |
1410220800000 | 212.01 |
1410307200000 | 210.98 |
1410393600000 | 212.18 |
1410480000000 | 211.05 |
1410739200000 | 209.6 |
1410825600000 | 208.16 |
1410912000000 | 206.52 |
1410998400000 | 206.97 |
1411084800000 | 211.38 |
1411344000000 | 209.13 |
1411430400000 | 209.1 |
1411516800000 | 208.69 |
1411603200000 | 210.34 |
1411689600000 | 209.81 |
1411948800000 | 207.49 |
1412035200000 | 207.44 |
1412121600000 | 207.19 |
1412208000000 | 204.12 |
1412294400000 | 207.18 |
1412553600000 | 207.23 |
1412640000000 | 208.4199 |
1412726400000 | 205.1 |
1412812800000 | 207.06 |
1412899200000 | 203.22 |
1413158400000 | 203.59 |
1413244800000 | 201.66 |
1413331200000 | 202.57 |
1413417600000 | 199.6 |
1413504000000 | 196.9 |
1413763200000 | 199.4 |
1413849600000 | 199.74 |
1413936000000 | 203.68 |
1414022400000 | 203.16 |
1414108800000 | 204.31 |
1414368000000 | 205.7 |
1414454400000 | 206.19 |
1414540800000 | 208.87 |
1414627200000 | 211.11 |
1414713600000 | 216.32 |
1414972800000 | 214.79 |
1415059200000 | 216.93 |
1415145600000 | 217.67 |
1415232000000 | 217.19 |
1415318400000 | 217.02 |
1415577600000 | 218.07 |
1415664000000 | 218.77 |
1415750400000 | 219.64 |
1415836800000 | 221.16 |
1415923200000 | 221.38 |
1416182400000 | 217.14 |
1416268800000 | 216.31 |
1416355200000 | 216.25 |
1416441600000 | 214.07 |
1416528000000 | 217.48 |
1416787200000 | 217.04 |
1416873600000 | 218.65 |
1416960000000 | 220.01 |
1417046400000 | 218.83 |
1417132800000 | 218.7 |
1417392000000 | 217.01 |
1417478400000 | 220.02 |
1417564800000 | 218.79 |
1417651200000 | 219.98 |
1417737600000 | 223.75 |
1417996800000 | 221.92 |
1418083200000 | 219.32 |
1418169600000 | 217.32 |
1418256000000 | 215.11 |
1418342400000 | 215.69 |
1418601600000 | 212.33 |
1418688000000 | 208.62 |
1418774400000 | 208.3899 |
1418860800000 | 211.39 |
1418947200000 | 217.96 |
1419206400000 | 217.65 |
1419292800000 | 218.95 |
1419379200000 | 220.05 |
1419811200000 | 223.18 |
1419897600000 | 221.34 |
1419984000000 | 222.12 |
1420156800000 | 224.6 |
1420416000000 | 224.88 |
1420502400000 | 218.94 |
1420588800000 | 220.19 |
1420675200000 | 223.47 |
1420761600000 | 226.3 |
1421020800000 | 226.4 |
1421107200000 | 226.02 |
1421193600000 | 224.28 |
1421280000000 | 230.8 |
1421366400000 | 228.91 |
1421625600000 | 227.86 |
1421712000000 | 229.44 |
1421798400000 | 228.29 |
1421884800000 | 231.44 |
1421971200000 | 238.78 |
1422230400000 | 237.96 |
1422316800000 | 239.01 |
1422403200000 | 241.95 |
1422489600000 | 237.64 |
1422576000000 | 240.68 |
1422835200000 | 237.83 |
1422921600000 | 233.53 |
1423008000000 | 239.81 |
1423094400000 | 239.76 |
1423180800000 | 238.56 |
1423440000000 | 241.51 |
1423526400000 | 241.2 |
1423612800000 | 239.56 |
1423699200000 | 241.48 |
1423785600000 | 243.71 |
1424044800000 | 247.2 |
1424131200000 | 246.86 |
1424217600000 | 247.48 |
1424304000000 | 247.7 |
1424390400000 | 248.98 |
1424649600000 | 247.86 |
1424736000000 | 251.13 |
1424822400000 | 252.47 |
1424908800000 | 257.6 |
1424995200000 | 257.86 |
1425254400000 | 260.56 |
1425340800000 | 264.05 |
1425427200000 | 266.16 |
1425513600000 | 264.89 |
1425600000000 | 271.94 |
1425859200000 | 271.86 |
1425945600000 | 270.51 |
1426032000000 | 272.5899 |
1426118400000 | 277.66 |
1426204800000 | 278.54 |
1426464000000 | 277.13 |
1426550400000 | 276.75 |
1426636800000 | 277.2799 |
1426723200000 | 280.62 |
1426809600000 | 278.15 |
1427068800000 | 275.56 |
1427155200000 | 275.95 |
1427241600000 | 276.4 |
1427328000000 | 276 |
1427414400000 | 276.71 |
1427673600000 | 277.3 |
1427760000000 | 277.9 |
1427846400000 | 278.07 |
1427932800000 | 277.97 |
1428364800000 | 281.76 |
1428451200000 | 288.15 |
1428537600000 | 294.95 |
1428624000000 | 297.07 |
1428883200000 | 295.11 |
1428969600000 | 293.58 |
1429056000000 | 295.23 |
1429142400000 | 295.95 |
1429228800000 | 295.3 |
1429488000000 | 290.81 |
1429574400000 | 294.76 |
1429660800000 | 295.85 |
1429747200000 | 297.32 |
1429833600000 | 296.61 |
1430092800000 | 295.83 |
1430179200000 | 296.42 |
1430265600000 | 289.74 |
1430352000000 | 282.95 |
1430438400000 | 281.42 |
1430697600000 | 281.39 |
1430784000000 | 280.42 |
1430870400000 | 278.04 |
1430956800000 | 282.0899 |
1431043200000 | 284 |
1431302400000 | 284.98 |
1431388800000 | 284.63 |
1431475200000 | 282.39 |
1431561600000 | 280.74 |
1431648000000 | 283.16 |
1431907200000 | 289.71 |
1431993600000 | 292.52 |
1432080000000 | 288.91 |
1432166400000 | 290.9 |
1432252800000 | 292.64 |
1432512000000 | 295.24 |
1432598400000 | 301.29 |
1432684800000 | 298.13 |
1432771200000 | 295.64 |
1432857600000 | 294.49 |
1433116800000 | 297.5899 |
1433203200000 | 288.96 |
1433289600000 | 286.14 |
1433376000000 | 287.0899 |
1433462400000 | 286.75 |
1433721600000 | 284.72 |
1433808000000 | 279.07 |
1433894400000 | 278.57 |
1433980800000 | 281.97 |
1434067200000 | 284.13 |
1434326400000 | 286.04 |
1434412800000 | 285.37 |
1434499200000 | 284.17 |
1434585600000 | 278.82 |
1434672000000 | 282.38 |
1434931200000 | 286.7 |
1435017600000 | 295.02 |
1435104000000 | 292.72 |
1435190400000 | 294.1 |
1435276800000 | 292.77 |
1435536000000 | 285.42 |
1435622400000 | 288.99 |
1435708800000 | 291.58 |
1435795200000 | 296.3399 |
1435881600000 | 292.47 |
1436140800000 | 284.14 |
1436227200000 | 291.81 |
1436313600000 | 276.12 |
1436400000000 | 282.15 |
1436486400000 | 277.98 |
1436745600000 | 286.17 |
1436832000000 | 289.57 |
1436918400000 | 292.02 |
1437004800000 | 294.87 |
1437091200000 | 299.74 |
1437350400000 | 299.18 |
1437436800000 | 299.39 |
1437523200000 | 295.2 |
1437609600000 | 296.61 |
1437696000000 | 293.32 |
1437955200000 | 286.26 |
1438041600000 | 288.86 |
1438128000000 | 291.26 |
1438214400000 | 294.68 |
1438300800000 | 293.63 |
1438560000000 | 290.44 |
1438646400000 | 292.57 |
1438732800000 | 294.02 |
1438819200000 | 294.46 |
1438905600000 | 296.93 |
1439164800000 | 296.0899 |
1439251200000 | 291.35 |
1439337600000 | 284.26 |
1439424000000 | 286.88 |
1439510400000 | 286.24 |
1439769600000 | 286.5299 |
1439856000000 | 286.11 |
1439942400000 | 280.8399 |
1440028800000 | 271.39 |
1440115200000 | 261.07 |
1440374400000 | 241.59 |
1440460800000 | 247.23 |
1440547200000 | 251.47 |
1440633600000 | 259.79 |
1440720000000 | 262.92 |
1440979200000 | 260.95 |
1441065600000 | 253.01 |
1441152000000 | 250.06 |
1441238400000 | 256.02 |
1441324800000 | 252.42 |
1441584000000 | 249.14 |
1441670400000 | 247.64 |
1441756800000 | 262.48 |
1441843200000 | 253.08 |
1441929600000 | 250.09 |
1442188800000 | 250.41 |
1442275200000 | 248.16 |
1442361600000 | 250.15 |
1442448000000 | 250.84 |
1442534400000 | 245.53 |
1442793600000 | 246.24 |
1442880000000 | 247.56 |
1442966400000 | 244.14 |
1443052800000 | 238.68 |
1443139200000 | 242.6 |
1443398400000 | 241.35 |
1443484800000 | 232.94 |
1443571200000 | 240.86 |
1443657600000 | 242.25 |
1443744000000 | 245.73 |
1444003200000 | 248.75 |
1444089600000 | 249.12 |
1444176000000 | 255.32 |
1444262400000 | 254.23 |
1444348800000 | 257.5299 |
1444608000000 | 257.85 |
1444694400000 | 253.61 |
1444780800000 | 249.33 |
1444867200000 | 254.28 |
1444953600000 | 259.75 |
1445212800000 | 259.45 |
1445299200000 | 260.0899 |
1445385600000 | 262.38 |
1445472000000 | 264.42 |
1445558400000 | 273.95 |
1445817600000 | 274.63 |
1445904000000 | 272.44 |
1445990400000 | 270.42 |
1446076800000 | 272.0299 |
1446163200000 | 268.56 |
1446422400000 | 266.26 |
1446508800000 | 270.39 |
1446595200000 | 279.54 |
1446681600000 | 280.46 |
1446768000000 | 282.04 |
1447027200000 | 287.83 |
1447113600000 | 286.7 |
1447200000000 | 286.21 |
1447286400000 | 288.63 |
1447372800000 | 286.54 |
1447632000000 | 281.5 |
1447718400000 | 283.43 |
1447804800000 | 280.46 |
1447891200000 | 284.8399 |
1447977600000 | 287.42 |
1448236800000 | 288.48 |
1448323200000 | 286.12 |
1448409600000 | 284.0299 |
1448496000000 | 285.64 |
1448582400000 | 282.48 |
1448841600000 | 278.76 |
1448928000000 | 284.47 |
1449014400000 | 286.96 |
1449100800000 | 280.69 |
1449187200000 | 277.74 |
1449446400000 | 278.36 |
1449532800000 | 275.44 |
1449619200000 | 271.7 |
1449705600000 | 271.26 |
1449792000000 | 266.9 |
1450051200000 | 260.92 |
1450137600000 | 258.94 |
1450224000000 | 265.42 |
1450310400000 | 271.43 |
1450396800000 | 267.4 |
1450656000000 | 265.64 |
1450742400000 | 267.45 |
1450828800000 | 269.08 |
1450915200000 | 269.2799 |
1451260800000 | 269.86 |
1451347200000 | 274.2 |
1451433600000 | 273.54 |
1451520000000 | 275.52 |
1451865600000 | 271.49 |
1451952000000 | 270.72 |
1452038400000 | 265.63 |
1452124800000 | 257.18 |
1452211200000 | 254.31 |
1452470400000 | 252.04 |
1452556800000 | 247.2 |
1452643200000 | 252.08 |
1452729600000 | 247.67 |
1452816000000 | 242.09 |
1453075200000 | 239.96 |
1453161600000 | 242.33 |
1453248000000 | 233.61 |
1453334400000 | 233.05 |
1453420800000 | 242.97 |
1453680000000 | 245.66 |
1453766400000 | 241.76 |
1453852800000 | 246.74 |
1453939200000 | 242.13 |
1454025600000 | 246.67 |
1454284800000 | 244.14 |
1454371200000 | 239.45 |
1454457600000 | 229.34 |
1454544000000 | 227.78 |
1454630400000 | 223.6 |
1454889600000 | 224.07 |
1454976000000 | 214.15 |
1455062400000 | 212.8 |
1455148800000 | 210.45 |
1455235200000 | 204.83 |
1455494400000 | 217.82 |
1455580800000 | 222.38 |
1455667200000 | 218.33 |
1455753600000 | 225.78 |
1455840000000 | 224.28 |
1456099200000 | 229.95 |
1456185600000 | 233.08 |
1456272000000 | 230.82 |
1456358400000 | 232.84 |
1456444800000 | 236.27 |
1456704000000 | 235.51 |
1456790400000 | 235.4 |
1456876800000 | 247.39 |
1456963200000 | 251.74 |
1457049600000 | 248.7 |
1457308800000 | 246.91 |
1457395200000 | 243.5 |
1457481600000 | 242.94 |
1457568000000 | 240.76 |
1457654400000 | 243.16 |
1457913600000 | 248.03 |
1458000000000 | 244.18 |
1458086400000 | 241.38 |
1458172800000 | 240.77 |
1458259200000 | 239 |
1458518400000 | 239.81 |
1458604800000 | 241.66 |
1458691200000 | 240.01 |
1458777600000 | 238.59 |
1459209600000 | 242.95 |
1459296000000 | 241.94 |
1459382400000 | 241.99 |
1459468800000 | 235.68 |
1459728000000 | 236.8 |
1459814400000 | 232.66 |
1459900800000 | 232.19 |
1459987200000 | 233.04 |
1460073600000 | 234.07 |
1460332800000 | 232.78 |
1460419200000 | 235.88 |
1460505600000 | 244.71 |
1460592000000 | 253.45 |
1460678400000 | 251.41 |
1460937600000 | 243.93 |
1461024000000 | 248.13 |
1461110400000 | 247.71 |
1461196800000 | 255.16 |
1461283200000 | 257.42 |
1461542400000 | 261.05 |
1461628800000 | 257.07 |
1461715200000 | 255.28 |
1461801600000 | 251.8 |
1461888000000 | 249.47 |
1462147200000 | 245.84 |
1462233600000 | 243.63 |
1462320000000 | 242.24 |
1462406400000 | 245.44 |
1462492800000 | 240.67 |
1462752000000 | 239.53 |
1462838400000 | 243.01 |
1462924800000 | 240.76 |
1463011200000 | 239.24 |
1463097600000 | 237.76 |
1463356800000 | 239.82 |
1463443200000 | 240.9 |
1463529600000 | 240.59 |
1463616000000 | 241.95 |
1463702400000 | 243.34 |
1463961600000 | 243.37 |
1464048000000 | 241.52 |
1464134400000 | 248.86 |
1464220800000 | 248.94 |
1464307200000 | 252.44 |
1464566400000 | 251.68 |
1464652800000 | 254.55 |
1464739200000 | 253.68 |
1464825600000 | 250.93 |
1464912000000 | 251.16 |
1465171200000 | 247.15 |
1465257600000 | 250.07 |
1465344000000 | 249.19 |
1465430400000 | 248.26 |
1465516800000 | 247.39 |
1465776000000 | 240.57 |
1465862400000 | 239.83 |
1465948800000 | 241.47 |
1466035200000 | 239.39 |
1466121600000 | 240.08 |
1466380800000 | 242.41 |
1466467200000 | 244.04 |
1466553600000 | 244.46 |
1466640000000 | 245.68 |
1466726400000 | 237.62 |
1466985600000 | 237.83 |
1467072000000 | 232.65 |
1467158400000 | 237.8 |
1467244800000 | 242.2 |
1467331200000 | 242.79 |
1467590400000 | 244.62 |
1467676800000 | 242.61 |
1467763200000 | 240.19 |
1467849600000 | 240.99 |
1467936000000 | 240.07 |
1468195200000 | 244.11 |
1468281600000 | 248.85 |
1468368000000 | 251.14 |
1468454400000 | 252.24 |
1468540800000 | 257.55 |
1468800000000 | 259.23 |
1468886400000 | 260.37 |
1468972800000 | 261.31 |
1469059200000 | 264.99 |
1469145600000 | 264.06 |
1469404800000 | 265.96 |
1469491200000 | 267.92 |
1469577600000 | 267.38 |
1469664000000 | 263.48 |
1469750400000 | 268.4 |
1470009600000 | 270.32 |
1470096000000 | 267.98 |
1470182400000 | 262.8399 |
1470268800000 | 268.13 |
1470355200000 | 269.76 |
1470614400000 | 276.36 |
1470700800000 | 275.5 |
1470787200000 | 272.15 |
1470873600000 | 271.98 |
1470960000000 | 273.83 |
1471219200000 | 271.25 |
1471305600000 | 265.1 |
1471392000000 | 268.1 |
1471478400000 | 264.06 |
1471564800000 | 264.4 |
1471824000000 | 263.36 |
1471910400000 | 261.35 |
1471996800000 | 263.9 |
1472083200000 | 263.16 |
1472169600000 | 261.37 |
1472428800000 | 265.5899 |
1472515200000 | 266.08 |
1472601600000 | 267.62 |
1472688000000 | 266.73 |
1472774400000 | 270.2799 |
1473033600000 | 273.73 |
1473120000000 | 274.7799 |
1473206400000 | 272.77 |
1473292800000 | 269.8399 |
1473379200000 | 269.5 |
1473638400000 | 266.48 |
1473724800000 | 262.64 |
1473811200000 | 265.67 |
1473897600000 | 264.48 |
1473984000000 | 269.06 |
1474243200000 | 271.54 |
1474329600000 | 269.46 |
1474416000000 | 278.36 |
1474502400000 | 277.77 |
1474588800000 | 276.95 |
1474848000000 | 271.67 |
1474934400000 | 274.76 |
1475020800000 | 271.87 |
1475107200000 | 271.12 |
1475193600000 | 267.13 |
1475452800000 | 269.31 |
1475539200000 | 269.95 |
1475625600000 | 272.46 |
1475712000000 | 277.2799 |
1475798400000 | 279.37 |
1476057600000 | 280.35 |
1476144000000 | 281.14 |
1476230400000 | 279.99 |
1476316800000 | 276.41 |
1476403200000 | 279.2799 |
1476662400000 | 279.2799 |
1476748800000 | 282.08 |
1476835200000 | 281.82 |
1476921600000 | 284.38 |
1477008000000 | 285.31 |
1477267200000 | 284.11 |
1477353600000 | 286.47 |
1477440000000 | 282.87 |
1477526400000 | 279.49 |
1477612800000 | 279.47 |
1477872000000 | 275.37 |
1477958400000 | 274.61 |
1478044800000 | 268.69 |
1478131200000 | 268.82 |
1478217600000 | 264.39 |
1478476800000 | 268.36 |
1478563200000 | 269.2799 |
1478649600000 | 261.15 |
1478736000000 | 276.04 |
1478822400000 | 282.43 |
1479081600000 | 286.44 |
1479168000000 | 285.56 |
1479254400000 | 289.0899 |
1479340800000 | 287.87 |
1479427200000 | 286.45 |
1479686400000 | 288.3 |
1479772800000 | 290.47 |
1479859200000 | 290.7799 |
1479945600000 | 291.24 |
1480032000000 | 292 |
1480291200000 | 293.82 |
1480377600000 | 290.0899 |
1480464000000 | 289.06 |
1480550400000 | 291.85 |
1480636800000 | 289.89 |
1480896000000 | 285.79 |
1480982400000 | 288.01 |
1481068800000 | 289.43 |
1481155200000 | 296.46 |
1481241600000 | 297.9 |
1481500800000 | 296.94 |
1481587200000 | 296.49 |
1481673600000 | 295.5299 |
1481760000000 | 296.3 |
1481846400000 | 296.18 |
1482105600000 | 294.99 |
1482192000000 | 293.73 |
1482278400000 | 293.65 |
1482364800000 | 291.67 |
1482451200000 | 290.74 |
1482796800000 | 289.89 |
1482883200000 | 291.33 |
1482969600000 | 288.41 |
1483056000000 | 287.26 |
1483315200000 | 287.26 |
1483401600000 | 290.92 |
1483488000000 | 294.24 |
1483574400000 | 296.43 |
1483660800000 | 294.8399 |
1483920000000 | 297.8 |
1484006400000 | 295.71 |
1484092800000 | 299.18 |
1484179200000 | 296.46 |
1484265600000 | 296.63 |
1484524800000 | 296.26 |
1484611200000 | 295.5299 |
1484697600000 | 296.71 |
1484784000000 | 298.3399 |
1484870400000 | 299.51 |
1485129600000 | 297.17 |
1485216000000 | 293.94 |
1485302400000 | 295.9 |
1485388800000 | 302.32 |
1485475200000 | 303.39 |
1485734400000 | 303.24 |
1485820800000 | 300.04 |
1485907200000 | 299.7 |
1485993600000 | 298.98 |
1486080000000 | 299.88 |
1486339200000 | 302.44 |
1486425600000 | 302.2799 |
1486512000000 | 304.25 |
1486598400000 | 302.33 |
1486684800000 | 307.63 |
1486944000000 | 308.38 |
1487030400000 | 307.1 |
1487116800000 | 313.89 |
1487203200000 | 314.15 |
1487289600000 | 316.86 |
1487548800000 | 316.45 |
1487635200000 | 319.95 |
1487721600000 | 319.55 |
1487808000000 | 319.72 |
1487894400000 | 317.8399 |
1488153600000 | 314.99 |
1488240000000 | 313.26 |
1488326400000 | 315.71 |
1488412800000 | 318.88 |
1488499200000 | 317.04 |
1488758400000 | 315.32 |
1488844800000 | 316.75 |
1488931200000 | 317.4 |
1489017600000 | 315.63 |
1489104000000 | 320.19 |
1489363200000 | 316.35 |
1489449600000 | 317.3 |
1489536000000 | 319.0899 |
1489622400000 | 319.13 |
1489708800000 | 319.51 |
1489968000000 | 319.44 |
1490054400000 | 316.82 |
1490140800000 | 308.31 |
1490227200000 | 309.9 |
1490313600000 | 311.61 |
1490572800000 | 305 |
1490659200000 | 308.49 |
1490745600000 | 312.46 |
1490832000000 | 310.81 |
1490918400000 | 308.41 |
1491177600000 | 309.73 |
1491264000000 | 307.73 |
1491350400000 | 307.43 |
1491436800000 | 305.07 |
1491523200000 | 306.45 |
1491782400000 | 309.0299 |
1491868800000 | 310.15 |
1491955200000 | 309.68 |
1492041600000 | 308.23 |
1492473600000 | 304.74 |
1492560000000 | 300.82 |
1492646400000 | 301.96 |
1492732800000 | 307.23 |
1492992000000 | 302.47 |
1493078400000 | 303.85 |
1493164800000 | 308.66 |
1493251200000 | 316.04 |
1493337600000 | 313.14 |
1493596800000 | 314.49 |
1493683200000 | 316.3 |
1493769600000 | 315.46 |
1493856000000 | 313.88 |
1493942400000 | 311.9 |
1494201600000 | 317.2 |
1494288000000 | 318.81 |
1494374400000 | 321.63 |
1494460800000 | 321.88 |
1494547200000 | 318.6 |
1494806400000 | 316.25 |
1494892800000 | 313.3 |
1494979200000 | 308.2799 |
1495065600000 | 304.18 |
1495152000000 | 305.72 |
1495411200000 | 307.24 |
1495497600000 | 306.21 |
1495584000000 | 308.3 |
1495670400000 | 306.26 |
1495756800000 | 307.42 |
1496016000000 | 306.52 |
1496102400000 | 307.13 |
1496188800000 | 306.83 |
1496275200000 | 308.42 |
1496361600000 | 312.47 |
1496620800000 | 311.2799 |
1496707200000 | 310.72 |
1496793600000 | 310.95 |
1496880000000 | 313.2799 |
1496966400000 | 315.07 |
1497225600000 | 316.79 |
1497312000000 | 318.89 |
1497398400000 | 318.33 |
1497484800000 | 315.36 |
1497571200000 | 316.91 |
1497830400000 | 319.42 |
1497916800000 | 320.01 |
1498003200000 | 314.98 |
1498089600000 | 314.64 |
1498176000000 | 314.01 |
1498435200000 | 314.01 |
1498521600000 | 311.19 |
1498608000000 | 310.3 |
1498694400000 | 310.55 |
1498780800000 | 309.38 |
1499040000000 | 307.04 |
1499126400000 | 306.6 |
1499212800000 | 308.67 |
1499299200000 | 306.61 |
1499385600000 | 306.63 |
1499644800000 | 309.29 |
1499731200000 | 311.27 |
1499817600000 | 314.64 |
1499904000000 | 315.0299 |
1499990400000 | 314.9 |
1500249600000 | 313.98 |
1500336000000 | 312.89 |
1500422400000 | 313.18 |
1500508800000 | 312.43 |
1500595200000 | 310.29 |
1500854400000 | 308.7 |
1500940800000 | 308.07 |
1501027200000 | 310.47 |
1501113600000 | 312.19 |
1501200000000 | 307.25 |
1501459200000 | 310.76 |
1501545600000 | 314.25 |
1501632000000 | 311.33 |
1501718400000 | 310.45 |
1501804800000 | 310.69 |
1502064000000 | 309.93 |
1502150400000 | 312.16 |
1502236800000 | 309.73 |
1502323200000 | 307.95 |
1502409600000 | 303.22 |
1502668800000 | 302.2 |
1502755200000 | 304.35 |
1502841600000 | 305.87 |
1502928000000 | 302.23 |
1503014400000 | 299.31 |
1503273600000 | 296.48 |
1503360000000 | 298.24 |
1503446400000 | 295.6 |
1503532800000 | 296.33 |
1503619200000 | 297.05 |
1503878400000 | 294.31 |
1503964800000 | 290.75 |
1504051200000 | 293.31 |
1504137600000 | 296.01 |
1504224000000 | 297.47 |
1504483200000 | 297.13 |
1504569600000 | 296.0299 |
1504656000000 | 293.52 |
1504742400000 | 289.73 |
1504828800000 | 288.77 |
1505088000000 | 291.32 |
1505174400000 | 295.22 |
1505260800000 | 295.56 |
1505347200000 | 295.25 |
1505433600000 | 293.16 |
1505692800000 | 295.42 |
1505779200000 | 298.17 |
1505865600000 | 299.44 |
1505952000000 | 298.89 |
1506038400000 | 297.77 |
1506297600000 | 297.87 |
1506384000000 | 296.66 |
1506470400000 | 297.49 |
1506556800000 | 296.56 |
1506643200000 | 295.2799 |
1506902400000 | 298.2799 |
1506988800000 | 297.96 |
1507075200000 | 300.35 |
1507161600000 | 300.24 |
1507248000000 | 303.68 |
1507507200000 | 303.61 |
1507593600000 | 300.41 |
1507680000000 | 301.57 |
1507766400000 | 301.66 |
1507852800000 | 304.66 |
1508112000000 | 307.8 |
1508198400000 | 310.3399 |
1508284800000 | 310.07 |
1508371200000 | 309.29 |
1508457600000 | 308.96 |
1508716800000 | 309.24 |
1508803200000 | 307.41 |
1508889600000 | 308.3399 |
1508976000000 | 311.76 |
1509062400000 | 316.44 |
1509321600000 | 314 |
1509408000000 | 310.19 |
1509494400000 | 314.63 |
1509580800000 | 313.21 |
1509667200000 | 315.18 |
1509926400000 | 314.98 |
1510012800000 | 317.97 |
1510099200000 | 318.98 |
1510185600000 | 318.7799 |
1510272000000 | 317.58 |
1510531200000 | 323.51 |
1510617600000 | 321.89 |
1510704000000 | 317.04 |
1510790400000 | 320.18 |
1510876800000 | 322.68 |
1511136000000 | 320.19 |
1511222400000 | 326.55 |
1511308800000 | 326.71 |
1511395200000 | 324.35 |
1511481600000 | 322.75 |
1511740800000 | 323.43 |
1511827200000 | 319.99 |
1511913600000 | 323.01 |
1512000000000 | 318.36 |
1512086400000 | 320.25 |
1512345600000 | 320.79 |
1512432000000 | 319.65 |
1512518400000 | 317.92 |
1512604800000 | 315.7799 |
1512691200000 | 318.43 |
1512950400000 | 321.43 |
1513036800000 | 325.13 |
1513123200000 | 326.18 |
1513209600000 | 321.63 |
1513296000000 | 319.54 |
1513555200000 | 323.71 |
1513641600000 | 323.85 |
1513728000000 | 322.61 |
1513814400000 | 323.5 |
1513900800000 | 326.17 |
1514332800000 | 325.26 |
1514419200000 | 324.79 |
1514505600000 | 325.92 |
1514851200000 | 327.57 |
1514937600000 | 328.55 |
1515024000000 | 329.52 |
1515110400000 | 330.24 |
1515369600000 | 330.96 |
1515456000000 | 331.9 |
1515542400000 | 334.48 |
1515628800000 | 332.46 |
1515715200000 | 329.88 |
1515974400000 | 329.39 |
1516060800000 | 331.67 |
1516147200000 | 331.33 |
1516233600000 | 326.0899 |
1516320000000 | 328.52 |
1516579200000 | 327.8 |
1516665600000 | 329.96 |
1516752000000 | 330.0899 |
1516838400000 | 325.14 |
1516924800000 | 325.1 |
1517184000000 | 325.24 |
1517270400000 | 323.46 |
1517356800000 | 320.66 |
1517443200000 | 319.5 |
1517529600000 | 318.11 |
1517788800000 | 314.74 |
1517875200000 | 303.32 |
1517961600000 | 304.77 |
1518048000000 | 309.24 |
1518134400000 | 301.39 |
1518393600000 | 302 |
1518480000000 | 303.22 |
1518566400000 | 303.86 |
1518652800000 | 309.66 |
1518739200000 | 311.05 |
1518998400000 | 313.45 |
1519084800000 | 313.15 |
1519171200000 | 313.0299 |
1519257600000 | 311.96 |
1519344000000 | 313.86 |
1519603200000 | 312.5899 |
1519689600000 | 319.0899 |
1519776000000 | 319.38 |
1519862400000 | 316.36 |
1519948800000 | 310.07 |
1520208000000 | 305.77 |
1520294400000 | 309.0899 |
1520380800000 | 305.0299 |
1520467200000 | 309.88 |
1520553600000 | 313.26 |
1520812800000 | 318.89 |
1520899200000 | 317.11 |
1520985600000 | 316.25 |
1521072000000 | 315.7799 |
1521158400000 | 315.68 |
1521417600000 | 315.31 |
1521504000000 | 319.39 |
1521590400000 | 317.86 |
1521676800000 | 317.42 |
1521763200000 | 309.71 |
1522022400000 | 308.69 |
1522108800000 | 311.21 |
1522195200000 | 308.25 |
1522281600000 | 310.54 |
1522713600000 | 313.01 |
1522800000000 | 310.68 |
1522886400000 | 313.4 |
1522972800000 | 313.77 |
1523232000000 | 314.66 |
1523318400000 | 316.58 |
1523404800000 | 322.0299 |
1523491200000 | 320.89 |
1523577600000 | 320.99 |
1523836800000 | 314.88 |
1523923200000 | 313.52 |
1524009600000 | 316.11 |
1524096000000 | 315.76 |
1524182400000 | 317.47 |
1524441600000 | 319.65 |
1524528000000 | 321.81 |
1524614400000 | 323.54 |
1524700800000 | 323.83 |
1524787200000 | 326.52 |
1525046400000 | 329.71 |
1525132800000 | 332.0299 |
1525219200000 | 332.04 |
1525305600000 | 333.5299 |
1525392000000 | 331.44 |
1525651200000 | 330.79 |
1525737600000 | 334.82 |
1525824000000 | 335.01 |
1525910400000 | 337.44 |
1525996800000 | 340.04 |
1526256000000 | 342.97 |
1526342400000 | 342.97 |
1526428800000 | 345.1 |
1526515200000 | 344.14 |
1526601600000 | 348.57 |
1526860800000 | 349.22 |
1526947200000 | 346.69 |
1527033600000 | 342.75 |
1527120000000 | 341.51 |
1527206400000 | 342.98 |
1527465600000 | 347.82 |
1527552000000 | 346.4 |
1527638400000 | 339.6 |
1527724800000 | 342.67 |
1527811200000 | 339.92 |
1528070400000 | 344.61 |
1528156800000 | 345.27 |
1528243200000 | 343.87 |
1528329600000 | 343.17 |
1528416000000 | 341.8399 |
1528675200000 | 340.71 |
1528761600000 | 339.0899 |
1528848000000 | 338.64 |
1528934400000 | 339.18 |
1529020800000 | 338.86 |
1529280000000 | 336.91 |
1529366400000 | 333.57 |
1529452800000 | 336.42 |
1529539200000 | 332.76 |
1529625600000 | 332.43 |
1529884800000 | 328.15 |
1529971200000 | 330.66 |
1530057600000 | 328.31 |
1530144000000 | 330.99 |
1530230400000 | 328.6 |
1530489600000 | 329.0899 |
1530576000000 | 326.92 |
1530662400000 | 325.5899 |
1530748800000 | 323.7 |
1530835200000 | 323.56 |
1531094400000 | 325.72 |
1531180800000 | 326.23 |
1531267200000 | 322.9 |
1531353600000 | 325.02 |
1531440000000 | 325.68 |
1531699200000 | 325.99 |
1531785600000 | 325.82 |
1531872000000 | 325.2799 |
1531958400000 | 325.86 |
1532044800000 | 323.98 |
1532304000000 | 327.87 |
1532390400000 | 332.23 |
1532476800000 | 332.41 |
1532563200000 | 332.23 |
1532649600000 | 334.64 |
1532908800000 | 332.35 |
1532995200000 | 329.21 |
1533081600000 | 331.95 |
1533168000000 | 331.13 |
1533254400000 | 330.62 |
1533513600000 | 332.36 |
1533600000000 | 334.4 |
1533686400000 | 335.02 |
1533772800000 | 337.93 |
1533859200000 | 338.27 |
1534118400000 | 335.19 |
1534204800000 | 336.7 |
1534291200000 | 335.32 |
1534377600000 | 332.44 |
1534464000000 | 334.96 |
1534723200000 | 337.83 |
1534809600000 | 335.92 |
1534896000000 | 335.8 |
1534982400000 | 333.9 |
1535068800000 | 329.36 |
1535328000000 | 332.26 |
1535414400000 | 330.96 |
1535500800000 | 333.82 |
1535587200000 | 333.71 |
1535673600000 | 332.05 |
1535932800000 | 330.65 |
1536019200000 | 332.2 |
1536105600000 | 323.98 |
1536192000000 | 319.29 |
1536278400000 | 319.15 |
1536537600000 | 316.9 |
1536624000000 | 316.32 |
1536710400000 | 316.26 |
1536796800000 | 316.15 |
1536883200000 | 320.77 |
1537142400000 | 319.91 |
1537228800000 | 325.7 |
1537315200000 | 332.31 |
1537401600000 | 330.47 |
1537488000000 | 338.51 |
1537747200000 | 335.64 |
1537833600000 | 337.3 |
1537920000000 | 340.77 |
1538006400000 | 342.33 |
1538092800000 | 346.19 |
1538352000000 | 346.26 |
1538438400000 | 342.48 |
1538524800000 | 336.54 |
1538611200000 | 336.58 |
1538697600000 | 338.01 |
1538956800000 | 339.46 |
1539043200000 | 336.25 |
1539129600000 | 337.4 |
1539216000000 | 327.0899 |
1539302400000 | 328.21 |
1539561600000 | 324.95 |
1539648000000 | 324.79 |
1539734400000 | 328.85 |
1539820800000 | 331.66 |
1539907200000 | 333.43 |
1540166400000 | 337.77 |
1540252800000 | 328.7799 |
1540339200000 | 326.02 |
1540425600000 | 315.75 |
1540512000000 | 317.42 |
1540771200000 | 314.74 |
1540857600000 | 314.18 |
1540944000000 | 321.3399 |
1541030400000 | 326.67 |
1541116800000 | 334.3399 |
1541376000000 | 328.0899 |
1541462400000 | 331.61 |
1541548800000 | 329.82 |
1541635200000 | 333.3399 |
1541721600000 | 333.85 |
1541980800000 | 338.73 |
1542067200000 | 334.2799 |
1542153600000 | 330.08 |
1542240000000 | 330.27 |
1542326400000 | 331.18 |
1542585600000 | 331.46 |
1542672000000 | 325.61 |
1542758400000 | 324.72 |
1542844800000 | 324.8399 |
1542931200000 | 327.38 |
1543190400000 | 327.19 |
1543276800000 | 331.58 |
1543363200000 | 331.62 |
1543449600000 | 328.12 |
1543536000000 | 328.63 |
1543795200000 | 335.46 |
1543881600000 | 333.0899 |
1543968000000 | 324.74 |
1544054400000 | 319.47 |
1544140800000 | 318.71 |
1544400000000 | 313.96 |
1544486400000 | 313.21 |
1544572800000 | 317.23 |
1544659200000 | 318.5899 |
1544745600000 | 317.07 |
1545004800000 | 317.46 |
1545091200000 | 314.04 |
1545177600000 | 314.18 |
1545264000000 | 312.38 |
1545350400000 | 310.12 |
1545609600000 | 309.54 |
1545868800000 | 309.26 |
1545955200000 | 310.49 |
1546214400000 | 312.98 |
1546387200000 | 310.33 |
1546473600000 | 310.05 |
1546560000000 | 310.46 |
1546819200000 | 312.65 |
1546905600000 | 314.98 |
1546992000000 | 318.62 |
1547078400000 | 319.1 |
1547164800000 | 321.61 |
1547424000000 | 321.61 |
1547510400000 | 329.43 |
1547596800000 | 330.63 |
1547683200000 | 330.66 |
1547769600000 | 333.82 |
1548028800000 | 331.72 |
1548115200000 | 330.77 |
1548201600000 | 326.49 |
1548288000000 | 327.3 |
1548374400000 | 329.39 |
1548633600000 | 328.15 |
1548720000000 | 325.5 |
1548806400000 | 324.98 |
1548892800000 | 329.76 |
1548979200000 | 326.8399 |
1549238400000 | 335.32 |
1549324800000 | 337.15 |
1549411200000 | 337.64 |
1549497600000 | 337.08 |
1549584000000 | 338.31 |
1549843200000 | 339.46 |
1549929600000 | 339.5899 |
1550016000000 | 343.66 |
1550102400000 | 343.85 |
1550188800000 | 339.5899 |
1550448000000 | 343.2 |
1550534400000 | 343.9 |
1550620800000 | 346.1 |
1550707200000 | 346.21 |
1550793600000 | 347.27 |
1551052800000 | 349.15 |
1551139200000 | 345.74 |
1551225600000 | 346.81 |
1551312000000 | 349.25 |
1551398400000 | 350.99 |
1551657600000 | 352.7799 |
1551744000000 | 349.7 |
1551830400000 | 350.04 |
1551916800000 | 350.11 |
1552003200000 | 342.37 |
1552262400000 | 346.6 |
1552348800000 | 349.07 |
1552435200000 | 346.8 |
1552521600000 | 345.82 |
1552608000000 | 346.39 |
1552867200000 | 348.17 |
1552953600000 | 347.86 |
1553040000000 | 345.79 |
1553126400000 | 343.25 |
1553212800000 | 348.7799 |
1553472000000 | 341.2799 |
1553558400000 | 345.61 |
1553644800000 | 348 |
1553731200000 | 347.69 |
1553817600000 | 351.83 |
1554076800000 | 355.3399 |
1554163200000 | 359.3 |
1554249600000 | 361.86 |
1554336000000 | 358.39 |
1554422400000 | 357.89 |
1554681600000 | 355.56 |
1554768000000 | 355.7799 |
1554854400000 | 357.11 |
1554940800000 | 354.82 |
1555027200000 | 353.1 |
1555286400000 | 357.69 |
1555372800000 | 360.11 |
1555459200000 | 358.7799 |
1555545600000 | 359.63 |
1555977600000 | 360.69 |
1556064000000 | 360.18 |
1556150400000 | 362.51 |
1556236800000 | 361.43 |
1556496000000 | 361.44 |
1556582400000 | 360.04 |
1556668800000 | 359.74 |
1556755200000 | 367.46 |
1556841600000 | 368.5899 |
1557100800000 | 361.63 |
1557187200000 | 364.61 |
1557273600000 | 360 |
1557360000000 | 353.7799 |
1557446400000 | 353.12 |
1557705600000 | 353.24 |
1557792000000 | 347.46 |
1557878400000 | 352.61 |
1557964800000 | 351.64 |
1558051200000 | 354.06 |
1558310400000 | 355.5299 |
1558396800000 | 351.49 |
1558483200000 | 353.23 |
1558569600000 | 353.5899 |
1558656000000 | 352.83 |
1558915200000 | 353.39 |
1559001600000 | 358.61 |
1559088000000 | 357.22 |
1559174400000 | 355.02 |
1559260800000 | 349.61 |
1559520000000 | 344.7799 |
1559606400000 | 343.26 |
1559692800000 | 348.91 |
1559779200000 | 348.97 |
1559865600000 | 349.19 |
1560124800000 | 353.76 |
1560211200000 | 356.06 |
1560297600000 | 350.9 |
1560384000000 | 352.35 |
1560470400000 | 350.79 |
1560729600000 | 352.92 |
1560816000000 | 355.76 |
1560902400000 | 363.72 |
1560988800000 | 368.07 |
1561075200000 | 366.42 |
1561334400000 | 364.74 |
1561420800000 | 364.74 |
1561507200000 | 364.06 |
1561593600000 | 368.66 |
1561680000000 | 368.74 |
1561939200000 | 372.94 |
1562025600000 | 379.61 |
1562112000000 | 381.66 |
1562198400000 | 381.44 |
1562284800000 | 383.61 |
1562544000000 | 378.9 |
1562630400000 | 377.81 |
1562716800000 | 374.86 |
1562803200000 | 376.39 |
1562889600000 | 379.3 |
1563148800000 | 378.52 |
1563235200000 | 377.64 |
1563321600000 | 378.47 |
1563408000000 | 378.31 |
1563494400000 | 386.01 |
1563753600000 | 382.61 |
1563840000000 | 384.8399 |
1563926400000 | 384.77 |
1564012800000 | 381.07 |
1564099200000 | 378.67 |
1564358400000 | 374.73 |
1564444800000 | 375.07 |
1564531200000 | 372.43 |
1564617600000 | 372.14 |
1564704000000 | 365.61 |
1564963200000 | 354.11 |
1565049600000 | 350.77 |
1565136000000 | 352.3 |
1565222400000 | 351.27 |
1565308800000 | 350.22 |
1565568000000 | 349.4 |
1565654400000 | 342.74 |
1565740800000 | 346.45 |
1565827200000 | 348.0299 |
1565913600000 | 348.9 |
1566172800000 | 354.02 |
1566259200000 | 354.48 |
1566345600000 | 353.14 |
1566432000000 | 351.54 |
1566518400000 | 354.83 |
1566777600000 | 347.55 |
1566864000000 | 347.97 |
1566950400000 | 349.4 |
1567036800000 | 352.01 |
1567123200000 | 355.72 |
1567382400000 | 354.54 |
1567468800000 | 354.43 |
1567555200000 | 360.06 |
1567641600000 | 359.6 |
1567728000000 | 364.45 |
1567987200000 | 366.67 |
1568073600000 | 369.4 |
1568160000000 | 375.55 |
1568246400000 | 373.22 |
1568332800000 | 376.41 |
1568592000000 | 376.77 |
1568678400000 | 371.2 |
1568764800000 | 369.41 |
1568851200000 | 366.2799 |
1568937600000 | 364.44 |
1569196800000 | 365.1 |
1569283200000 | 368.91 |
1569369600000 | 366.45 |
1569456000000 | 366.29 |
1569542400000 | 364.54 |
1569801600000 | 363.57 |
1569888000000 | 364.82 |
1569974400000 | 364.06 |
1570060800000 | 361.12 |
1570147200000 | 357.99 |
1570406400000 | 357.61 |
1570492800000 | 359.14 |
1570579200000 | 352.1 |
1570665600000 | 346.89 |
1570752000000 | 350.63 |
1571011200000 | 352.57 |
1571097600000 | 354.87 |
1571184000000 | 358.71 |
1571270400000 | 357.8399 |
1571356800000 | 357.61 |
1571616000000 | 358.32 |
1571702400000 | 359.25 |
1571788800000 | 359.62 |
1571875200000 | 361.75 |
1571961600000 | 360.88 |
1572220800000 | 363.5299 |
1572307200000 | 365.68 |
1572393600000 | 364.46 |
1572480000000 | 368.4 |
1572566400000 | 368.97 |
1572825600000 | 374.43 |
1572912000000 | 380.47 |
1572998400000 | 381.54 |
1573084800000 | 383.6 |
1573171200000 | 383.81 |
1573430400000 | 378.19 |
1573516800000 | 380.08 |
1573603200000 | 372.68 |
1573689600000 | 368.55 |
1573776000000 | 371.71 |
1574035200000 | 372.57 |
1574121600000 | 375.2 |
1574208000000 | 369.48 |
1574294400000 | 365.47 |
1574380800000 | 368.31 |
1574640000000 | 375.92 |
1574726400000 | 375.4 |
1574812800000 | 376.75 |
1574899200000 | 377.07 |
1574985600000 | 372.6 |
1575244800000 | 374.15 |
1575331200000 | 372.83 |
1575417600000 | 368.73 |
1575504000000 | 370.25 |
1575590400000 | 373.8399 |
1575849600000 | 376.3 |
1575936000000 | 374.17 |
1576022400000 | 376.61 |
1576108800000 | 377.66 |
1576195200000 | 387.47 |
1576454400000 | 384.45 |
1576540800000 | 385.52 |
1576627200000 | 384.68 |
1576713600000 | 380.86 |
1576800000000 | 381.93 |
1577059200000 | 380.77 |
1577145600000 | 378.99 |
1577404800000 | 380.7799 |
1577664000000 | 381.45 |
1577750400000 | 379.41 |
1577923200000 | 386.25 |
1578009600000 | 389.06 |
1578268800000 | 382.38 |
1578355200000 | 388.16 |
1578441600000 | 382.93 |
1578528000000 | 388.0899 |
1578614400000 | 389.11 |
1578873600000 | 388.82 |
1578960000000 | 391.47 |
1579046400000 | 388.97 |
1579132800000 | 391.48 |
1579219200000 | 391.73 |
1579478400000 | 387.62 |
1579564800000 | 379.81 |
1579651200000 | 384.48 |
1579737600000 | 384.36 |
1579824000000 | 382.39 |
1580083200000 | 381.24 |
1580169600000 | 379.99 |
1580256000000 | 376.21 |
1580342400000 | 369.48 |
1580428800000 | 367.2799 |
1580688000000 | 367.76 |
1580774400000 | 370.5 |
1580860800000 | 374.31 |
1580947200000 | 383.83 |
1581033600000 | 380.15 |
1581292800000 | 378.79 |
1581379200000 | 381.69 |
1581465600000 | 383.8399 |
1581552000000 | 382.65 |
1581638400000 | 383.19 |
1581897600000 | 383.93 |
1581984000000 | 381.17 |
1582070400000 | 379.85 |
1582156800000 | 378.14 |
1582243200000 | 377.82 |
1582502400000 | 373.7799 |
1582588800000 | 369.29 |
1582675200000 | 366.25 |
1582761600000 | 361.21 |
1582848000000 | 353.91 |
1583107200000 | 346.54 |
1583193600000 | 342.7 |
1583280000000 | 340.72 |
1583366400000 | 345.9 |
1583452800000 | 334.23 |
1583712000000 | 312.98 |
1583798400000 | 316.27 |
1583884800000 | 313.45 |
1583971200000 | 301.3 |
1584057600000 | 296.08 |
1584316800000 | 281.92 |
1584403200000 | 289.14 |
1584489600000 | 277.57 |
1584576000000 | 273.45 |
1584662400000 | 282.02 |
1584921600000 | 273.5299 |
1585008000000 | 284.63 |
1585094400000 | 303.12 |
1585180800000 | 300.74 |
1585267200000 | 307.92 |
1585526400000 | 308.16 |
1585612800000 | 310.14 |
1585699200000 | 309.5299 |
1585785600000 | 307.81 |
1585872000000 | 311.47 |
1586131200000 | 317.55 |
1586217600000 | 320.18 |
1586304000000 | 321.0899 |
1586390400000 | 318.55 |
1586822400000 | 322.19 |
1586908800000 | 317.6 |
1586995200000 | 316.67 |
1587081600000 | 322.66 |
1587340800000 | 317.73 |
1587427200000 | 310.94 |
1587513600000 | 310.9 |
1587600000000 | 312.26 |
1587686400000 | 313.55 |
1587945600000 | 320.4 |
1588032000000 | 322.85 |
1588118400000 | 323.6 |
1588204800000 | 323.49 |
1588291200000 | 313.01 |
1588550400000 | 306.65 |
1588636800000 | 309.91 |
1588723200000 | 314.27 |
1588809600000 | 309.07 |
1588896000000 | 308.98 |
1589155200000 | 314.48 |
1589241600000 | 309.86 |
1589328000000 | 305.65 |
1589414400000 | 300.86 |
1589500800000 | 304.2799 |
1589760000000 | 301.83 |
1589846400000 | 308.19 |
1589932800000 | 307.98 |
1590019200000 | 309.64 |
1590105600000 | 294.8399 |
1590364800000 | 295.02 |
1590451200000 | 300.58 |
1590537600000 | 304.93 |
1590624000000 | 307.43 |
1590710400000 | 300.45 |
1590969600000 | 306.19 |
1591056000000 | 309.67 |
1591142400000 | 318.7799 |
1591228800000 | 316.77 |
1591315200000 | 321.3 |
1591574400000 | 329.3 |
1591660800000 | 334.68 |
1591747200000 | 332.3 |
1591833600000 | 318.18 |
1591920000000 | 317.4 |
1592179200000 | 308.88 |
1592265600000 | 321.0299 |
1592352000000 | 323.5 |
1592438400000 | 322.88 |
1592524800000 | 322.1 |
1592784000000 | 323.25 |
1592870400000 | 325.39 |
1592956800000 | 326.36 |
1593043200000 | 324.06 |
1593129600000 | 324.2799 |
1593388800000 | 314.63 |
1593475200000 | 316.5299 |
1593561600000 | 313.67 |
1593648000000 | 322.3 |
1593734400000 | 324.31 |
1593993600000 | 329.45 |
1594080000000 | 327.69 |
1594166400000 | 324.48 |
1594252800000 | 324.74 |
1594339200000 | 319.2 |
1594598400000 | 320.2799 |
1594684800000 | 318.02 |
1594771200000 | 318.75 |
1594857600000 | 316.5 |
1594944000000 | 314.13 |
1595203200000 | 312.25 |
1595289600000 | 314.7 |
1595376000000 | 308.47 |
1595462400000 | 311.25 |
1595548800000 | 308.54 |
1595808000000 | 307.26 |
1595894400000 | 308.21 |
1595980800000 | 304.64 |
1596067200000 | 300.11 |
1596153600000 | 291.56 |
1596412800000 | 294.17 |
1596499200000 | 304.05 |
1596585600000 | 299.74 |
1596672000000 | 301.26 |
1596758400000 | 301.0899 |
1597017600000 | 301.55 |
1597104000000 | 308.66 |
1597190400000 | 314.43 |
1597276800000 | 313.47 |
1597363200000 | 316.38 |
1597622400000 | 315.11 |
1597708800000 | 312.81 |
1597795200000 | 313.58 |
1597881600000 | 309.64 |
1597968000000 | 317.5899 |
1598227200000 | 323.15 |
1598313600000 | 324.14 |
1598400000000 | 324.82 |
1598486400000 | 321.96 |
1598572800000 | 331.3399 |
1598832000000 | 326.41 |
1598918400000 | 325.12 |
1599004800000 | 327.06 |
1599091200000 | 328.93 |
1599177600000 | 322.72 |
1599436800000 | 331.12 |
1599523200000 | 331.36 |
1599609600000 | 327.33 |
1599696000000 | 326.41 |
1599782400000 | 328.27 |
1600041600000 | 330.55 |
1600128000000 | 331.83 |
1600214400000 | 331.39 |
1600300800000 | 326.38 |
1600387200000 | 326.77 |
1600646400000 | 325.67 |
1600732800000 | 323.5299 |
1600819200000 | 323.57 |
1600905600000 | 319.3399 |
1600992000000 | 321.1 |
1601251200000 | 322.12 |
1601337600000 | 317.7799 |
1601424000000 | 312.71 |
1601510400000 | 313.01 |
1601596800000 | 312.7 |
1601856000000 | 321.65 |
1601942400000 | 323.95 |
1602028800000 | 326.92 |
1602115200000 | 328.05 |
1602201600000 | 325.3399 |
1602460800000 | 327.37 |
1602547200000 | 331.89 |
1602633600000 | 332.0299 |
1602720000000 | 327.12 |
1602806400000 | 324.41 |
1603065600000 | 324.39 |
1603152000000 | 320.79 |
1603238400000 | 323.77 |
1603324800000 | 325.0299 |
1603411200000 | 326.46 |
1603670400000 | 327.48 |
1603756800000 | 322.1 |
1603843200000 | 320.68 |
1603929600000 | 319.17 |
1604016000000 | 312.85 |
1604275200000 | 315.93 |
1604361600000 | 324.63 |
1604448000000 | 327.1 |
1604534400000 | 327.57 |
1604620800000 | 328.89 |
1604880000000 | 335.04 |
1604966400000 | 354.49 |
1605052800000 | 360.93 |
1605139200000 | 348.82 |
1605225600000 | 346.76 |
1605484800000 | 358.06 |
1605571200000 | 365.88 |
1605657600000 | 367.5 |
1605744000000 | 364.64 |
1605830400000 | 363.87 |
1606089600000 | 358.0899 |
1606176000000 | 361.21 |
1606262400000 | 363.97 |
1606348800000 | 362.99 |
1606435200000 | 360.4 |
1606694400000 | 346.91 |
1606780800000 | 353.0899 |
1606867200000 | 353.5 |
1606953600000 | 352.99 |
1607040000000 | 353.5 |
1607299200000 | 351.38 |
1607385600000 | 349.08 |
1607472000000 | 355.8 |
1607558400000 | 353.81 |
1607644800000 | 354.27 |
1607904000000 | 355.88 |
1607990400000 | 352.68 |
1608076800000 | 355.11 |
1608163200000 | 355.21 |
1608249600000 | 349.47 |
1608508800000 | 350.5 |
1608595200000 | 345.88 |
1608681600000 | 350.33 |
1608768000000 | 352.17 |
1609113600000 | 360.16 |
1609200000000 | 360.68 |
1609286400000 | 362.85 |
1609372800000 | 361.64 |
1609718400000 | 366.06 |
1609804800000 | 366.06 |
1609891200000 | 362.42 |
1609977600000 | 371.36 |
1610064000000 | 377.39 |
1610323200000 | 379.4 |
1610409600000 | 388.89 |
1610496000000 | 388.62 |
1610582400000 | 387.54 |
1610668800000 | 393.86 |
1610928000000 | 391.14 |
1611014400000 | 400.06 |
1611100800000 | 393.12 |
1611187200000 | 389.13 |
1611273600000 | 378.23 |
1611532800000 | 382.29 |
1611619200000 | 378.31 |
1611705600000 | 378.63 |
1611792000000 | 365.08 |
1611878400000 | 357.97 |
1612137600000 | 364.9 |
1612224000000 | 370.3 |
1612310400000 | 374.89 |
1612396800000 | 376.26 |
1612483200000 | 382.86 |
1612742400000 | 386.46 |
1612828800000 | 388.5 |
1612915200000 | 391.8 |
1613001600000 | 392.36 |
1613088000000 | 392.3399 |
1613347200000 | 392.15 |
1613433600000 | 395.0899 |
1613520000000 | 398.61 |
1613606400000 | 385.88 |
1613692800000 | 383.82 |
1613952000000 | 384.54 |
1614038400000 | 394.12 |
1614124800000 | 384.85 |
1614211200000 | 382.79 |
1614297600000 | 372.3 |
1614556800000 | 382.75 |
1614643200000 | 375.46 |
1614729600000 | 381.06 |
1614816000000 | 382.43 |
1614902400000 | 380.54 |
1615161600000 | 381.64 |
1615248000000 | 392.57 |
1615334400000 | 390.5 |
1615420800000 | 391.16 |
1615507200000 | 381.25 |
1615766400000 | 390.96 |
1615852800000 | 386.92 |
1615939200000 | 386.7 |
1616025600000 | 390.69 |
1616112000000 | 392.85 |
1616371200000 | 385.83 |
1616457600000 | 385.52 |
1616544000000 | 376.58 |
1616630400000 | 385.12 |
1616716800000 | 386.74 |
1616976000000 | 387.51 |
1617062400000 | 385.81 |
1617148800000 | 379.66 |
1617235200000 | 383.51 |
1617667200000 | 380.76 |
1617753600000 | 375.44 |
1617840000000 | 387.36 |
1617926400000 | 383.54 |
1618185600000 | 380.04 |
1618272000000 | 387.42 |
1618358400000 | 384.69 |
1618444800000 | 389.0299 |
1618531200000 | 387.9 |
1618790400000 | 384.79 |
1618876800000 | 381.52 |
1618963200000 | 374.82 |
1619049600000 | 378.19 |
1619136000000 | 379.33 |
1619395200000 | 380.93 |
1619481600000 | 381.12 |
1619568000000 | 382.87 |
1619654400000 | 390.1 |
1619740800000 | 381.51 |
1620000000000 | 376.22 |
1620086400000 | 380.2799 |
1620172800000 | 380.9 |
1620259200000 | 386.8399 |
1620345600000 | 392.3399 |
1620604800000 | 393.7799 |
1620691200000 | 384.11 |
1620777600000 | 382.23 |
1620864000000 | 378.97 |
1620950400000 | 392.32 |
1621209600000 | 392.63 |
1621296000000 | 397.54 |
1621382400000 | 397.14 |
1621468800000 | 390.74 |
1621555200000 | 390.04 |
1621814400000 | 391.06 |
1621900800000 | 392.96 |
1621987200000 | 393.46 |
1622073600000 | 392.01 |
1622160000000 | 397.94 |
1622419200000 | 387.7 |
1622505600000 | 389.99 |
1622592000000 | 390.13 |
1622678400000 | 389.15 |
1622764800000 | 391.75 |
1623024000000 | 389.69 |
1623110400000 | 387.12 |
1623196800000 | 383.83 |
1623283200000 | 382.73 |
1623369600000 | 383.01 |
1623628800000 | 382.13 |
1623715200000 | 378.35 |
1623801600000 | 382.04 |
1623888000000 | 387.88 |
1623974400000 | 385.58 |
1624233600000 | 375.31 |
1624320000000 | 380.56 |
1624406400000 | 383.61 |
1624492800000 | 384.56 |
1624579200000 | 385.42 |
1624838400000 | 384.04 |
1624924800000 | 382.04 |
1625011200000 | 385.14 |
1625097600000 | 383.9 |
1625184000000 | 385.63 |
1625443200000 | 386.29 |
1625529600000 | 387.86 |
1625616000000 | 387.13 |
1625702400000 | 380.66 |
1625788800000 | 379.63 |
1626048000000 | 381.17 |
1626134400000 | 390.8 |
1626220800000 | 388.48 |
1626307200000 | 388.79 |
1626393600000 | 389.05 |
1626652800000 | 381.54 |
1626739200000 | 380.68 |
1626825600000 | 382.5299 |
1626912000000 | 388.04 |
1626998400000 | 385.99 |
1627257600000 | 382.44 |
1627344000000 | 376.85 |
1627430400000 | 375.39 |
1627516800000 | 380.71 |
1627603200000 | 382.0899 |
1627862400000 | 385.6 |
1627948800000 | 385.26 |
1628035200000 | 384.18 |
1628121600000 | 384.7799 |
1628208000000 | 387.3 |
1628467200000 | 392.25 |
1628553600000 | 394.81 |
1628640000000 | 397.36 |
1628726400000 | 395.76 |
1628812800000 | 396.52 |
1629072000000 | 397.47 |
1629158400000 | 404.66 |
1629244800000 | 406.82 |
1629331200000 | 405.64 |
1629417600000 | 400.49 |
1629676800000 | 400.37 |
1629763200000 | 401.54 |
1629849600000 | 400.12 |
1629936000000 | 397.31 |
1630022400000 | 399.88 |
1630281600000 | 396.77 |
1630368000000 | 394.14 |
1630454400000 | 397.98 |
1630540800000 | 396.91 |
1630627200000 | 399.98 |
1630886400000 | 406.25 |
1630972800000 | 407.82 |
1631059200000 | 408.71 |
1631145600000 | 403.93 |
1631232000000 | 409.4 |
1631491200000 | 409.24 |
1631577600000 | 413.36 |
1631664000000 | 403.42 |
1631750400000 | 400.98 |
1631836800000 | 400.99 |
1632096000000 | 391.86 |
1632182400000 | 400.02 |
1632268800000 | 397.19 |
1632355200000 | 396.52 |
1632441600000 | 398.07 |
1632700800000 | 400.04 |
1632787200000 | 399.2799 |
1632873600000 | 402.25 |
1632960000000 | 406.42 |
1633046400000 | 403.75 |
1633305600000 | 400.26 |
1633392000000 | 404.46 |
1633478400000 | 408.44 |
1633564800000 | 409.66 |
1633651200000 | 409.31 |
1633910400000 | 408 |
1633996800000 | 403.72 |
1634083200000 | 401.7799 |
1634169600000 | 398.13 |
1634256000000 | 399.99 |
1634515200000 | 398.99 |
1634601600000 | 400.6 |
1634688000000 | 404.54 |
1634774400000 | 402.11 |
1634860800000 | 401.68 |
1635120000000 | 403.93 |
1635206400000 | 404.15 |
1635292800000 | 403.08 |
1635379200000 | 399.33 |
1635465600000 | 396.77 |
1635724800000 | 399.41 |
1635811200000 | 395.24 |
1635897600000 | 390.52 |
1635984000000 | 393.61 |
1636070400000 | 393.24 |
1636329600000 | 392.98 |
1636416000000 | 389.75 |
1636502400000 | 382.18 |
1636588800000 | 385.2 |
1636675200000 | 388.37 |
1636934400000 | 391.61 |
1637020800000 | 395.33 |
1637107200000 | 394.73 |
1637193600000 | 392.47 |
1637280000000 | 392.91 |
1637539200000 | 398.73 |
1637625600000 | 397.52 |
1637712000000 | 403.01 |
1637798400000 | 402.0899 |
1637884800000 | 390.35 |
1638144000000 | 385.66 |
1638230400000 | 381.38 |
1638316800000 | 381.75 |
1638403200000 | 383.17 |
1638489600000 | 384.27 |
1638748800000 | 381.0899 |
1638835200000 | 388.72 |
1638921600000 | 389.8399 |
1639008000000 | 390.83 |
1639094400000 | 387.5299 |
1639353600000 | 387.41 |
1639440000000 | 387.76 |
1639526400000 | 387.49 |
1639612800000 | 388.81 |
1639699200000 | 386.62 |
1639958400000 | 380.16 |
1640044800000 | 380.64 |
1640131200000 | 380.06 |
1640217600000 | 382.73 |
1640304000000 | 380.72 |
1640563200000 | 380.22 |
1640649600000 | 384.39 |
1640736000000 | 383.1 |
1640822400000 | 382.75 |
1640908800000 | 379.44 |
1641168000000 | 382.02 |
1641254400000 | 389.86 |
1641340800000 | 392.73 |
1641427200000 | 395.76 |
1641513600000 | 399.9 |
1641772800000 | 399.32 |
1641859200000 | 399.61 |
1641945600000 | 403.77 |
1642032000000 | 408.75 |
1642118400000 | 412.65 |
1642377600000 | 409.0899 |
1642464000000 | 407.67 |
1642550400000 | 410.13 |
1642636800000 | 417.7 |
1642723200000 | 415.63 |
1642982400000 | 415.32 |
1643068800000 | 406.93 |
1643155200000 | 408.94 |
1643241600000 | 408.3399 |
1643328000000 | 404.7 |
1643587200000 | 399.72 |
1643673600000 | 399.97 |
1643760000000 | 401.63 |
1643846400000 | 398.8399 |
1643932800000 | 407.89 |
1644192000000 | 413.89 |
1644278400000 | 416.24 |
1644364800000 | 419.38 |
1644451200000 | 415.33 |
1644537600000 | 419.57 |
1644796800000 | 422.49 |
1644883200000 | 413.08 |
1644969600000 | 420.91 |
1645056000000 | 423.5 |
1645142400000 | 419.04 |
1645401600000 | 421.28 |
1645488000000 | 409.64 |
1645574400000 | 410.83 |
1645660800000 | 406.48 |
1645747200000 | 395.88 |
1646006400000 | 397.61 |
1646092800000 | 399.88 |
1646179200000 | 390.0299 |
1646265600000 | 397.15 |
1646352000000 | 398.88 |
1646611200000 | 384.2799 |
1646697600000 | 374.94 |
1646784000000 | 368 |
1646870400000 | 383.95 |
1646956800000 | 388.58 |
1647216000000 | 392.36 |
1647302400000 | 386.87 |
1647388800000 | 392.72 |
1647475200000 | 401.52 |
1647561600000 | 405.76 |
1647820800000 | 407.06 |
1647907200000 | 417.45 |
1647993600000 | 421.39 |
1648080000000 | 418.2799 |
1648166400000 | 410.01 |
1648425600000 | 410.8 |
1648512000000 | 408.23 |
1648598400000 | 409.72 |
1648684800000 | 407.19 |
1648771200000 | 410.24 |
1649030400000 | 413.46 |
1649116800000 | 410.72 |
1649203200000 | 405.49 |
1649289600000 | 401.7799 |
1649376000000 | 407.96 |
1649635200000 | 402.52 |
1649721600000 | 402.55 |
1649808000000 | 401.04 |
1649894400000 | 404.41 |
1650326400000 | 398.52 |
1650412800000 | 401.91 |
1650499200000 | 400.66 |
1650585600000 | 400.18 |
1650844800000 | 392.81 |
1650931200000 | 393.14 |
1651017600000 | 400.44 |
1651104000000 | 405.27 |
1651190400000 | 407.01 |
1651449600000 | 405.3 |
1651536000000 | 405.49 |
1651622400000 | 403.47 |
1651708800000 | 404.33 |
1651795200000 | 398.07 |
1652054400000 | 397.82 |
1652140800000 | 394.29 |
1652227200000 | 385.64 |
1652313600000 | 394.67 |
1652400000000 | 398.17 |
1652659200000 | 399.7799 |
1652745600000 | 402.97 |
1652832000000 | 407.38 |
1652918400000 | 401.01 |
1653004800000 | 410.44 |
1653264000000 | 410.75 |
1653350400000 | 406.12 |
1653436800000 | 406.06 |
1653523200000 | 404.7 |
1653609600000 | 416.45 |
1653868800000 | 415.67 |
1653955200000 | 417.91 |
1654041600000 | 421.39 |
1654128000000 | 418.6 |
1654214400000 | 413.99 |
1654473600000 | 420.55 |
1654560000000 | 417.49 |
1654646400000 | 415.82 |
1654732800000 | 417.97 |
1654819200000 | 416.61 |
1655078400000 | 416.24 |
1655164800000 | 411.99 |
1655251200000 | 413.95 |
1655337600000 | 410.56 |
1655424000000 | 408.73 |
1655683200000 | 407.68 |
1655769600000 | 414.69 |
1655856000000 | 406.12 |
1655942400000 | 414.75 |
1656028800000 | 413.76 |
1656288000000 | 420.57 |
1656374400000 | 430.39 |
1656460800000 | 430.89 |
1656547200000 | 429.63 |
1656633600000 | 431.16 |
1656892800000 | 430.27 |
1656979200000 | 442.87 |
1657065600000 | 434.67 |
1657152000000 | 439.53 |
1657238400000 | 440.48 |
1657497600000 | 440.64 |
1657584000000 | 442.21 |
1657670400000 | 439.12 |
1657756800000 | 436.44 |
1657843200000 | 429.17 |
1658102400000 | 430.81 |
1658188800000 | 428.51 |
1658275200000 | 432.1 |
1658361600000 | 422.25 |
1658448000000 | 421.74 |
1658707200000 | 424.51 |
1658793600000 | 434.16 |
1658880000000 | 431.57 |
1658966400000 | 431.01 |
1659052800000 | 425.92 |
1659312000000 | 424.15 |
1659398400000 | 417.89 |
1659484800000 | 419.24 |
1659571200000 | 419.37 |
1659657600000 | 419.01 |
1659916800000 | 413.58 |
1660003200000 | 414.62 |
1660089600000 | 410.25 |
1660176000000 | 413.95 |
1660262400000 | 421.33 |
1660521600000 | 421.47 |
1660608000000 | 417.86 |
1660694400000 | 418.83 |
1660780800000 | 419.04 |
1660867200000 | 420.02 |
1661126400000 | 423.93 |
1661212800000 | 421.38 |
1661299200000 | 417.61 |
1661385600000 | 430.01 |
1661472000000 | 429.26 |
1661731200000 | 423.73 |
1661817600000 | 423.13 |
1661904000000 | 420.5 |
1661990400000 | 417.48 |
1662076800000 | 412.55 |
1662336000000 | 417.65 |
1662422400000 | 413.29 |
1662508800000 | 407.76 |
1662595200000 | 407.39 |
1662681600000 | 414.83 |
1662940800000 | 413.14 |
1663027200000 | 410.83 |
1663113600000 | 405.97 |
1663200000000 | 405.92 |
1663286400000 | 404.76 |
1663545600000 | 404.99 |
1663632000000 | 407.41 |
1663718400000 | 410.33 |
1663804800000 | 409.42 |
1663891200000 | 409.55 |
1664150400000 | 401.35 |
1664236800000 | 401.37 |
1664323200000 | 392.79 |
1664409600000 | 389.8 |
1664496000000 | 387.22 |
1664755200000 | 386.68 |
1664841600000 | 387.68 |
1664928000000 | 403.86 |
1665014400000 | 404.69 |
1665100800000 | 403.71 |
1665360000000 | 401.3399 |
1665446400000 | 396.4 |
1665532800000 | 397.26 |
1665619200000 | 388.19 |
1665705600000 | 395.13 |
1665964800000 | 388.79 |
1666051200000 | 392.16 |
1666137600000 | 393.9 |
1666224000000 | 391.3399 |
1666310400000 | 386.72 |
1666569600000 | 371.18 |
1666656000000 | 369.07 |
1666742400000 | 369.14 |
1666828800000 | 373.79 |
1666915200000 | 367.18 |
1667174400000 | 374.7799 |
1667260800000 | 387.66 |
1667347200000 | 391.94 |
1667433600000 | 390.91 |
1667520000000 | 391.26 |
1667779200000 | 395.45 |
1667865600000 | 400.35 |
1667952000000 | 398.99 |
1668038400000 | 397.58 |
1668124800000 | 411.01 |
1668384000000 | 411.64 |
1668470400000 | 414.65 |
1668556800000 | 407.63 |
1668643200000 | 410.39 |
1668729600000 | 412.93 |
1668988800000 | 411.11 |
1669075200000 | 413.22 |
1669161600000 | 413.81 |
1669248000000 | 419.0899 |
1669334400000 | 418.79 |
1669593600000 | 411.81 |
1669680000000 | 424.39 |
1669766400000 | 429.66 |
1669852800000 | 428.82 |
1669939200000 | 423.71 |
1670198400000 | 427.64 |
1670284800000 | 432.51 |
1670371200000 | 424.32 |
1670457600000 | 431.94 |
1670544000000 | 437.47 |
1670803200000 | 435.48 |
1670889600000 | 442 |
1670976000000 | 436.55 |
1671062400000 | 431.94 |
1671148800000 | 432.62 |
1671408000000 | 431.26 |
1671494400000 | 446.19 |
1671580800000 | 446.86 |
1671667200000 | 446.05 |
1671753600000 | 454.43 |
1672099200000 | 452.05 |
1672185600000 | 455.69 |
1672272000000 | 446.99 |
1672358400000 | 452.97 |
1672617600000 | 452.97 |
1672704000000 | 461.14 |
1672790400000 | 467.65 |
1672876800000 | 458.62 |
1672963200000 | 454.37 |
1673222400000 | 447.95 |
1673308800000 | 442.55 |
1673395200000 | 440.55 |
1673481600000 | 451.82 |
1673568000000 | 455.33 |
1673827200000 | 451.49 |
1673913600000 | 448.53 |
1674000000000 | 450.56 |
1674086400000 | 449.87 |
1674172800000 | 449.66 |
1674432000000 | 447.74 |
1674518400000 | 452.39 |
1674604800000 | 452.91 |
1674691200000 | 459.3 |
1674777600000 | 460.79 |
1675036800000 | 456.71 |
1675123200000 | 453.06 |
1675209600000 | 450.37 |
1675296000000 | 441.96 |
1675382400000 | 437.93 |
1675641600000 | 442.12 |
1675728000000 | 447.98 |
1675814400000 | 448.75 |
1675900800000 | 451.22 |
1675987200000 | 453.4 |
1676246400000 | 448.92 |
1676332800000 | 450.54 |
1676419200000 | 448.26 |
1676505600000 | 451.85 |
1676592000000 | 450.2 |
1676851200000 | 452.36 |
1676937600000 | 450.12 |
1677024000000 | 448.8 |
1677110400000 | 447.33 |
1677196800000 | 447.77 |
1677456000000 | 449.33 |
1677542400000 | 450.74 |
1677628800000 | 454.5 |
1677715200000 | 456.46 |
1677801600000 | 457.09 |
1678060800000 | 455.07 |
1678147200000 | 458.43 |
1678233600000 | 456.13 |
1678320000000 | 461.82 |
1678406400000 | 443.26 |
1678665600000 | 441.47 |
1678752000000 | 418.89 |
1678838400000 | 433.65 |
1678924800000 | 412.64 |
1679011200000 | 419.23 |
1679270400000 | 404.12 |
1679356800000 | 406.54 |
1679443200000 | 417.17 |
1679529600000 | 413.8 |
1679616000000 | 417.36 |
1679875200000 | 413.82 |
1679961600000 | 418.27 |
1680048000000 | 420.66 |
1680134400000 | 417.99 |
1680220800000 | 420.81 |
1680480000000 | 426.07 |
1680566400000 | 423.84 |
1680652800000 | 424.8 |
1680739200000 | 422.75 |
1681171200000 | 427.46 |
1681257600000 | 429.87 |
1681344000000 | 426.38 |
1681430400000 | 425.22 |
1681689600000 | 430.58 |
1681776000000 | 430.83 |
1681862400000 | 432.35 |
1681948800000 | 430.7 |
1682035200000 | 425.51 |
1682294400000 | 422.49 |
1682380800000 | 426.09 |
1682467200000 | 424.5 |
1682553600000 | 427.21 |
1682640000000 | 426.58 |
1682899200000 | 429.44 |
1682985600000 | 431.17 |
1683072000000 | 427.53 |
1683158400000 | 431.46 |
1683244800000 | 424.68 |
1683504000000 | 429.8 |
1683590400000 | 427.75 |
1683676800000 | 426.97 |
1683763200000 | 428.15 |
1683849600000 | 424.1 |
1684108800000 | 433.81 |
1684195200000 | 428 |
1684281600000 | 426.56 |
1684368000000 | 427.68 |
1684454400000 | 427.22 |
1684713600000 | 432.53 |
1684800000000 | 431.29 |
1684886400000 | 428.84 |
1684972800000 | 424.43 |
1685059200000 | 424.18 |
1685318400000 | 428.25 |
1685404800000 | 425.57 |
1685491200000 | 425.25 |
1685577600000 | 425.16 |
1685664000000 | 435.03 |
1685923200000 | 441.99 |
1686009600000 | 444.72 |
1686096000000 | 441.9 |
1686182400000 | 443.95 |
1686268800000 | 445.85 |
1686528000000 | 448.41 |
1686614400000 | 450.52 |
1686700800000 | 451.37 |
1686787200000 | 447.78 |
1686873600000 | 447.06 |
1687132800000 | 449.84 |
1687219200000 | 443.17 |
1687305600000 | 442.42 |
1687392000000 | 442.95 |
1687478400000 | 436.44 |
1687737600000 | 432.2 |
1687824000000 | 434.41 |
1687910400000 | 438.43 |
1687996800000 | 439.18 |
1688083200000 | 437.03 |
1688342400000 | 443.7 |
1688428800000 | 448.33 |
1688515200000 | 448.48 |
1688601600000 | 438.98 |
1688688000000 | 435.45 |
1688947200000 | 434.34 |
1689033600000 | 435.7 |
1689120000000 | 435.31 |
1689206400000 | 436.72 |
1689292800000 | 431.51 |
1689552000000 | 431.08 |
1689638400000 | 431.08 |
1689724800000 | 430.72 |
1689811200000 | 427.78 |
1689897600000 | 430.84 |
1690156800000 | 427.3 |
1690243200000 | 430 |
1690329600000 | 430.42 |
1690416000000 | 438.08 |
1690502400000 | 439.83 |
1690761600000 | 437.86 |
1690848000000 | 435.56 |
1690934400000 | 423.04 |
1691020800000 | 421.05 |
1691107200000 | 419.63 |
1691366400000 | 420.17 |
1691452800000 | 416.5299 |
1691539200000 | 412.02 |
1691625600000 | 417.8399 |
1691712000000 | 416.13 |
1691971200000 | 412.38 |
1692057600000 | 411.79 |
1692144000000 | 406.85 |
1692230400000 | 409.96 |
1692316800000 | 408.76 |
1692576000000 | 400.01 |
1692662400000 | 405.2 |
1692748800000 | 413.45 |
1692835200000 | 412.68 |
1692921600000 | 407.02 |
1693180800000 | 410.25 |
1693267200000 | 414.87 |
1693353600000 | 415.23 |
1693440000000 | 420.17 |
1693526400000 | 423.28 |
1693785600000 | 428.3 |
1693872000000 | 422.71 |
1693958400000 | 424.55 |
1694044800000 | 425.12 |
1694131200000 | 422.61 |
1694390400000 | 425.63 |
1694476800000 | 426.09 |
1694563200000 | 428.42 |
1694649600000 | 432.19 |
1694736000000 | 433.69 |
1694995200000 | 430.07 |
1695081600000 | 433.97 |
1695168000000 | 433.69 |
1695254400000 | 432.1 |
1695340800000 | 435.05 |
1695600000000 | 430.64 |
1695686400000 | 428.94 |
1695772800000 | 435.15 |
1695859200000 | 429.6 |
1695945600000 | 426.41 |
1696204800000 | 426.87 |
1696291200000 | 424.37 |
1696377600000 | 423.23 |
1696464000000 | 428.68 |
1696550400000 | 432.7 |
1696809600000 | 432.73 |
1696896000000 | 436.2 |
1696982400000 | 438.92 |
1697068800000 | 445.67 |
1697155200000 | 439.73 |
1697414400000 | 436.42 |
1697500800000 | 441.06 |
1697587200000 | 444.64 |
1697673600000 | 433.86 |
1697760000000 | 430.81 |
1698019200000 | 426.93 |
1698105600000 | 426.89 |
1698192000000 | 429.57 |
1698278400000 | 432.24 |
1698364800000 | 435.47 |
1698624000000 | 431.34 |
1698710400000 | 433.94 |
1698796800000 | 440.03 |
1698883200000 | 440.12 |
1698969600000 | 443.65 |
1699228800000 | 447.74 |
1699315200000 | 438.27 |
1699401600000 | 428.5 |
1699488000000 | 432.96 |
1699574400000 | 433.36 |
1699833600000 | 437.61 |
1699920000000 | 438.83 |
1700006400000 | 438.27 |
1700092800000 | 434.1 |
1700179200000 | 437.86 |
1700438400000 | 441.02 |
1700524800000 | 439.65 |
1700611200000 | 442.57 |
1700697600000 | 442.47 |
1700784000000 | 440.33 |
1701043200000 | 439.72 |
1701129600000 | 437.18 |
1701216000000 | 431.6 |
1701302400000 | 432.2 |
1701388800000 | 436.21 |
1701648000000 | 434.27 |
1701734400000 | 427.99 |
1701820800000 | 433.54 |
1701907200000 | 438.54 |
1701993600000 | 436.77 |
1702252800000 | 436 |
1702339200000 | 433.4 |
1702425600000 | 433.84 |
1702512000000 | 428.47 |
1702598400000 | 433.58 |
1702857600000 | 425.5 |
1702944000000 | 425.65 |
1703030400000 | 429.66 |
1703116800000 | 426.45 |
1703203200000 | 427.11 |
1703635200000 | 424.88 |
1703721600000 | 431.71 |
1703808000000 | 435.21 |
1704153600000 | 431.2 |
1704240000000 | 428.41 |
1704326400000 | 425.65 |
1704412800000 | 430.61 |
1704672000000 | 428.11 |
1704758400000 | 430.13 |
1704844800000 | 423.04 |
1704931200000 | 428.43 |
1705017600000 | 431.12 |
1705276800000 | 437.55 |
1705363200000 | 431.29 |
1705449600000 | 424.61 |
1705536000000 | 422.55 |
1705622400000 | 425.58 |
1705881600000 | 429.49 |
1705968000000 | 435.97 |
1706054400000 | 440.05 |
1706140800000 | 445.65 |
1706227200000 | 440.18 |
1706486400000 | 446.92 |
1706572800000 | 438.69 |
1706659200000 | 443.08 |
1706745600000 | 440.29 |
1706832000000 | 431.94 |
1707091200000 | 437.7 |
1707177600000 | 441.21 |
1707264000000 | 444.88 |
1707350400000 | 443.81 |
1707436800000 | 441.18 |
1707696000000 | 442.12 |
1707782400000 | 458.14 |
1707868800000 | 453.04 |
1707955200000 | 464.52 |
1708041600000 | 470.33 |
1708300800000 | 475.51 |
1708387200000 | 470.08 |
1708473600000 | 467.99 |
1708560000000 | 467.95 |
1708646400000 | 466.85 |
1708905600000 | 464.1 |
1708992000000 | 464.71 |
1709078400000 | 464.15 |
1709164800000 | 469.9 |
1709251200000 | 471.68 |
1709510400000 | 471.03 |
1709596800000 | 466.93 |
1709683200000 | 467.24 |
1709769600000 | 473.02 |
1709856000000 | 481.8 |
1710115200000 | 478.44 |
1710201600000 | 479.76 |
1710288000000 | 481.38 |
1710374400000 | 477.18 |
1710460800000 | 474.02 |
1710720000000 | 473.09 |
1710806400000 | 469.99 |
1710892800000 | 465.42 |
1710979200000 | 475.98 |
1711065600000 | 476.85 |
1711324800000 | 468.73 |
1711411200000 | 469.75 |
1711497600000 | 471.2 |
1711584000000 | 470.62 |
1712016000000 | 470.16 |
1712102400000 | 465.97 |
1712188800000 | 469.26 |
1712275200000 | 472.01 |
1712534400000 | 469.36 |
1712620800000 | 471.64 |
1712707200000 | 466.59 |
1712793600000 | 468.02 |
1712880000000 | 464.9 |
1713139200000 | 460.63 |
1713225600000 | 444.03 |
1713312000000 | 442.51 |
1713398400000 | 449.09 |
1713484800000 | 443.41 |
1713744000000 | 452.26 |
1713830400000 | 455.06 |
1713916800000 | 464.22 |
1714003200000 | 459.87 |
1714089600000 | 467.58 |
1714348800000 | 475.71 |
1714435200000 | 480.73 |
1714521600000 | 477.76 |
1714608000000 | 489.81 |
1714694400000 | 494 |
1714953600000 | 494.02 |
1715040000000 | 491.89 |
1715126400000 | 484.22 |
1715212800000 | 492.48 |
1715299200000 | 499.63 |
1715558400000 | 496.27 |
1715644800000 | 486.61 |
1715731200000 | 487.69 |
1715817600000 | 488.23 |
1715904000000 | 492.4 |
1716163200000 | 493.78 |
1716249600000 | 493.14 |
1716336000000 | 494.02 |
1716422400000 | 495.96 |
1716508800000 | 490.38 |
1716768000000 | 501.79 |
1716854400000 | 502.35 |
1716940800000 | 503.87 |
1717027200000 | 502.4 |
1717113600000 | 507.32 |
1717372800000 | 517.3099 |
1717459200000 | 509.21 |
1717545600000 | 498.05 |
1717632000000 | 502.21 |
1717718400000 | 503.06 |
1717977600000 | 513.19 |
1718064000000 | 509.86 |
1718150400000 | 503.93 |
1718236800000 | 498.83 |
1718323200000 | 498.45 |
1718582400000 | 489.2 |
1718668800000 | 492.02 |
1718755200000 | 498.02 |
1718841600000 | 497.65 |
1718928000000 | 501.39 |
1719187200000 | 498.35 |
1719273600000 | 511.18 |
1719360000000 | 509.38 |
1719446400000 | 506.1 |
1719532800000 | 514.82 |
1719792000000 | 518.88 |
1719878400000 | 525.96 |
1719964800000 | 522.19 |
1720051200000 | 524.91 |
1720137600000 | 519.55 |
1720396800000 | 513.01 |
1720483200000 | 518.09 |
1720569600000 | 529.53 |
1720656000000 | 535.98 |
1720742400000 | 526.38 |
1721001600000 | 525.29 |
1721088000000 | 525.3 |
1721174400000 | 527.79 |
1721260800000 | 527.3 |
1721347200000 | 523.57 |
1721606400000 | 520.02 |
1721692800000 | 525.48 |
1721779200000 | 518.97 |
1721865600000 | 502.91 |
1721952000000 | 501.39 |
1722211200000 | 518.46 |
1722297600000 | 518.59 |
1722384000000 | 535.03 |
1722470400000 | 522.55 |
1722556800000 | 490.39 |
1722816000000 | 442.32 |
1722902400000 | 467.87 |
1722988800000 | 473.37 |
1723075200000 | 473.03 |
1723161600000 | 477.3 |
1723420800000 | 474.28 |
1723507200000 | 491.35 |
1723593600000 | 493.97 |
1723680000000 | 492.53 |
1723766400000 | 505.52 |
1724025600000 | 502.37 |
1724112000000 | 506.63 |
1724198400000 | 498.54 |
1724284800000 | 501.71 |
1724371200000 | 504.34 |
1724630400000 | 501.66 |
1724716800000 | 504.75 |
1724803200000 | 508.32 |
1724889600000 | 513.28 |
1724976000000 | 514.02 |
1725235200000 | 514.1799 |
1725321600000 | 524.16 |
1725408000000 | 511.72 |
1725494400000 | 506.26 |
1725580800000 | 507.47 |
1725840000000 | 500.15 |
1725926400000 | 498.87 |
1726012800000 | 494.14 |
1726099200000 | 503.08 |
1726185600000 | 500.5 |
1726444800000 | 500.19 |
1726531200000 | 492.24 |
1726617600000 | 494.57 |
1726704000000 | 505.82 |
1726790400000 | 509.33 |
1727049600000 | 511.72 |
1727136000000 | 518.51 |
1727222400000 | 509.66 |
1727308800000 | 524.32 |
1727395200000 | 541.29 |
1727654400000 | 538.94 |
1727740800000 | 545.45 |
1727827200000 | 542.74 |
1727913600000 | 549.8099 |
1728000000000 | 557.58 |
1728259200000 | 562.52 |
1728345600000 | 537.23 |
1728432000000 | 533.19 |
1728518400000 | 543.2 |
1728604800000 | 543.44 |
1728864000000 | 541.71 |
1728950400000 | 541.89 |
1729036800000 | 540.72 |
1729123200000 | 541.86 |
1729209600000 | 543.05 |
1729468800000 | 537.28 |
1729555200000 | 530.91 |
1729641600000 | 526.1 |
1729728000000 | 526.97 |
1729814400000 | 523.92 |
1730073600000 | 523.96 |
1730160000000 | 527.75 |
1730246400000 | 522.99 |
1730332800000 | 524.87 |
1730419200000 | 519.82 |
1730678400000 | 518.7 |
1730764800000 | 524.21 |
1730851200000 | 535.45 |
1730937600000 | 552.05 |
1731024000000 | 555.12 |
1731283200000 | 553.02 |
1731369600000 | 552.54 |
1731456000000 | 547.61 |
1731542400000 | 540.3099 |
1731628800000 | 545.95 |
1731888000000 | 544.63 |
1731974400000 | 554.2 |
1732060800000 | 543.75 |
1732147200000 | 544.77 |
1732233600000 | 549.02 |
1732492800000 | 552.83 |
1732579200000 | 547.64 |
1732665600000 | 547.33 |
1732752000000 | 551.75 |
1732838400000 | 558.36 |
STOXX Asia/Pacific 600 Insurance | STOXX Asia/Pacific 600 | |
---|---|---|
2017 | 13.682251359867 | 9.5371979822219 |
2018 | -4.0310680177621 | -7.9857224159085 |
2019 | 21.590127814196 | 21.43227317039 |
2020 | -4.719024141979 | 3.8788930605329 |
2021 | 4.9611083535362 | 9.7494241522575 |
2022 | 19.625647331999 | -7.7986126451467 |
2023 | -3.980816037809 | 10.442670295611 |
2024 | 31.436913601015 | 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 |
---|---|---|---|---|
Price EUR | CH0111514623 | SXP1INSE | SXP1INSE INDEX | .SXP1INSE |
Net Return EUR | CH0111514649 | SXP1INSR | SXP1INSR INDEX | .SXP1INSR |
Price USD | CH0111514631 | SXP1INS | SXP1INS INDEX | .SXP1INS |
Net Return USD | CH0111514656 | SXP1INST | SXP1INST INDEX | .SXP1INST |
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 |
---|---|---|---|
AIA GROUP | Insurance | Hong Kong | 24.251% |
Tokio Marine Holdings Inc. | Insurance | Japan | 21.509% |
MS&AD Insurance Group Holdings | Insurance | Japan | 9.472% |
Sompo Holdings | Insurance | Japan | 7.639% |
Dai-ichi Life Holdings | Insurance | Japan | 7.543% |
JAPAN POST HOLDINGS | Insurance | Japan | 6.015% |
QBE Insurance Group Ltd. | Insurance | Australia | 5.746% |
SUNCORP GROUP LTD. | Insurance | Australia | 4.793% |
Insurance Australia Group Ltd. | Insurance | Australia | 3.866% |
T&D Holdings Inc. | Insurance | Japan | 3.012% |
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.