Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Basic Resources
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 Europe 600 Basic Resources | 280.0 | 216.3 | 12.0 | 7.1 | 62.3 | 2.2 | 28.8 | 1.0 | 5.5 |
STOXX Europe 600 | 14,642.3 | 11,633.4 | 19.4 | 6.6 | 277.1 | 1.0 | 2.4 | 0.0 | 3.5 |
Supersector weighting (top 10)
Basic Resources | 100.0 |
---|
Country weighting
UK | 59.6 |
---|---|
Sweden | 15.1 |
Finland | 9.9 |
Luxembourg | 5.5 |
Norway | 3.5 |
Belgium | 2.4 |
Poland | 2.0 |
Austria | 1.1 |
Germany | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Basic Resources | 0.4 | 3.9 | 7.8 | -6.4 | 82.9 | N/A | N/A | 7.9 | -2.2 | 13.0 |
STOXX Europe 600 | 3.4 | 10.0 | 16.4 | 35.5 | 72.1 | N/A | N/A | 16.6 | 10.8 | 11.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Basic Resources | N/A | N/A | 21.5 | 25.6 | 29.7 | N/A | N/A | 0.2 | -0.2 | 0.3 |
STOXX Europe 600 | N/A | N/A | 10.6 | 13.6 | 17.4 | N/A | N/A | 1.1 | 0.6 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Basic Resources | 0.7 | 0.6 | 0.6 | 0.6 | 0.7 | 18.6 | 17.1 | 17.0 | 20.3 | 20.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Basic Resources | 1.9 | 1.4 | 1.3 | 1.2 | 1.2 | -2.0 | -2.1 | -0.4 | -0.6 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of February 28, 2025
SUPERSECTOR INDICES
STOXX Europe 600 Basic Resources
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 Basic Resources | 28.8 | 12.0 | 11.7 | 12.0 | 1.3 | 4.2 | 0.7 | 3.8 |
STOXX Europe 600 | 18.7 | 14.6 | 17.4 | 17.4 | 2.1 | 3.7 | 1.5 | 1.2 |
Performance and annual returns
STOXX Europe 600 Basic Resources | |
---|---|
978220800000 | 100 |
978393600000 | 100.74 |
978480000000 | 99.65 |
978566400000 | 103.38 |
978652800000 | 103.25 |
978912000000 | 103.49 |
978998400000 | 102.86 |
979084800000 | 100.74 |
979171200000 | 99.88 |
979257600000 | 98.83 |
979516800000 | 99.05 |
979603200000 | 98.88 |
979689600000 | 100.76 |
979776000000 | 100.7 |
979862400000 | 101.59 |
980121600000 | 102.7 |
980208000000 | 103.42 |
980294400000 | 103.72 |
980380800000 | 104 |
980467200000 | 104.69 |
980726400000 | 103.82 |
980812800000 | 104.56 |
980899200000 | 104.42 |
980985600000 | 106.15 |
981072000000 | 106.97 |
981331200000 | 105.82 |
981417600000 | 106.2 |
981504000000 | 105.33 |
981590400000 | 106.08 |
981676800000 | 106.32 |
981936000000 | 106.57 |
982022400000 | 106.9 |
982108800000 | 106.93 |
982195200000 | 109.46 |
982281600000 | 109.01 |
982540800000 | 109.3 |
982627200000 | 109.85 |
982713600000 | 109.65 |
982800000000 | 109.7 |
982886400000 | 108.12 |
983145600000 | 108.03 |
983232000000 | 109.47 |
983318400000 | 108.78 |
983404800000 | 107.57 |
983491200000 | 109.05 |
983750400000 | 110.55 |
983836800000 | 110.38 |
983923200000 | 111.05 |
984009600000 | 111.61 |
984096000000 | 111.29 |
984355200000 | 110.72 |
984441600000 | 108.51 |
984528000000 | 104.79 |
984614400000 | 105.44 |
984700800000 | 103.57 |
984960000000 | 105.16 |
985046400000 | 105.29 |
985132800000 | 104.07 |
985219200000 | 99.16 |
985305600000 | 100.03 |
985564800000 | 102.13 |
985651200000 | 104.9 |
985737600000 | 105.87 |
985824000000 | 105.17 |
985910400000 | 105.27 |
986169600000 | 104.04 |
986256000000 | 101.51 |
986342400000 | 99.89 |
986428800000 | 102.72 |
986515200000 | 103.11 |
986774400000 | 104.39 |
986860800000 | 109.05 |
986947200000 | 110.91 |
987033600000 | 110.55 |
987465600000 | 110.65 |
987552000000 | 111.12 |
987638400000 | 114.01 |
987724800000 | 114.35 |
987984000000 | 113.79 |
988070400000 | 114.24 |
988156800000 | 113.93 |
988243200000 | 112.59 |
988329600000 | 115.52 |
988588800000 | 116.68 |
988761600000 | 116.55 |
988848000000 | 115.14 |
988934400000 | 115.28 |
989193600000 | 115.85 |
989280000000 | 115.22 |
989366400000 | 115.17 |
989452800000 | 116.84 |
989539200000 | 116.91 |
989798400000 | 115.9 |
989884800000 | 118.77 |
989971200000 | 122.6 |
990057600000 | 126.24 |
990144000000 | 125.22 |
990403200000 | 126.79 |
990489600000 | 127.75 |
990576000000 | 125.77 |
990662400000 | 124.59 |
990748800000 | 123.32 |
991008000000 | 123.96 |
991094400000 | 122.54 |
991180800000 | 121.68 |
991267200000 | 123.19 |
991353600000 | 122.46 |
991612800000 | 123.87 |
991699200000 | 122.62 |
991785600000 | 120.68 |
991872000000 | 121.04 |
991958400000 | 121.1 |
992217600000 | 121.29 |
992304000000 | 118.44 |
992390400000 | 117.73 |
992476800000 | 112.56 |
992563200000 | 111.25 |
992822400000 | 112.15 |
992908800000 | 113.5 |
992995200000 | 111.01 |
993081600000 | 110.95 |
993168000000 | 111.15 |
993427200000 | 111.06 |
993513600000 | 110.66 |
993600000000 | 113.2 |
993686400000 | 113.25 |
993772800000 | 114.76 |
994032000000 | 116.57 |
994118400000 | 116.08 |
994204800000 | 116.58 |
994291200000 | 116.08 |
994377600000 | 114.4 |
994636800000 | 113.42 |
994723200000 | 112.64 |
994809600000 | 111.74 |
994896000000 | 113.18 |
994982400000 | 114.77 |
995241600000 | 113.79 |
995328000000 | 112.46 |
995414400000 | 109.98 |
995500800000 | 111.17 |
995587200000 | 109.78 |
995846400000 | 108.13 |
995932800000 | 104.43 |
996019200000 | 100.6 |
996105600000 | 102.04 |
996192000000 | 104.44 |
996451200000 | 105.36 |
996537600000 | 106.27 |
996624000000 | 107.95 |
996710400000 | 108.24 |
996796800000 | 108.28 |
997056000000 | 108.24 |
997142400000 | 107.14 |
997228800000 | 106.29 |
997315200000 | 104.51 |
997401600000 | 104.77 |
997660800000 | 105.44 |
997747200000 | 105.99 |
997833600000 | 106.49 |
997920000000 | 105.17 |
998006400000 | 103.99 |
998265600000 | 104.16 |
998352000000 | 104.69 |
998438400000 | 106.14 |
998524800000 | 108.21 |
998611200000 | 109.69 |
998870400000 | 109.83 |
998956800000 | 110.82 |
999043200000 | 110.63 |
999129600000 | 108.19 |
999216000000 | 109.08 |
999475200000 | 107.2 |
999561600000 | 110.05 |
999648000000 | 111.5 |
999734400000 | 109.5 |
999820800000 | 105.67 |
1000080000000 | 103.6 |
1000166400000 | 98.64 |
1000252800000 | 98.05 |
1000339200000 | 97.93 |
1000425600000 | 92.7 |
1000684800000 | 89.94 |
1000771200000 | 90.39 |
1000857600000 | 88.46 |
1000944000000 | 83.6 |
1001030400000 | 83.11 |
1001289600000 | 86.86 |
1001376000000 | 88.53 |
1001462400000 | 89.45 |
1001548800000 | 90.64 |
1001635200000 | 93.54 |
1001894400000 | 91.72 |
1001980800000 | 92.2 |
1002067200000 | 93.31 |
1002153600000 | 96.52 |
1002240000000 | 96.66 |
1002499200000 | 96.72 |
1002585600000 | 95.45 |
1002672000000 | 98.39 |
1002758400000 | 101.3 |
1002844800000 | 101.39 |
1003104000000 | 100.6 |
1003190400000 | 101.71 |
1003276800000 | 102.62 |
1003363200000 | 99.54 |
1003449600000 | 98.51 |
1003708800000 | 97.83 |
1003795200000 | 100.19 |
1003881600000 | 101.58 |
1003968000000 | 102.22 |
1004054400000 | 103.6 |
1004313600000 | 101.84 |
1004400000000 | 99.75 |
1004486400000 | 101.59 |
1004572800000 | 101.66 |
1004659200000 | 101.93 |
1004918400000 | 103.1 |
1005004800000 | 102.07 |
1005091200000 | 104.07 |
1005177600000 | 106.1 |
1005264000000 | 106.83 |
1005523200000 | 106.47 |
1005609600000 | 110.62 |
1005696000000 | 114.01 |
1005782400000 | 116.86 |
1005868800000 | 114.92 |
1006128000000 | 116.67 |
1006214400000 | 114.44 |
1006300800000 | 113.99 |
1006387200000 | 114.25 |
1006473600000 | 114.12 |
1006732800000 | 116.06 |
1006819200000 | 115.37 |
1006905600000 | 113.6 |
1006992000000 | 113.63 |
1007078400000 | 114.63 |
1007337600000 | 115.21 |
1007424000000 | 116 |
1007510400000 | 119.76 |
1007596800000 | 119.81 |
1007683200000 | 118.6 |
1007942400000 | 117.44 |
1008028800000 | 116.71 |
1008115200000 | 115.65 |
1008201600000 | 114.07 |
1008288000000 | 113.45 |
1008547200000 | 114.76 |
1008633600000 | 115.5 |
1008720000000 | 114.11 |
1008806400000 | 113.01 |
1008892800000 | 115.47 |
1009152000000 | 116.1 |
1009411200000 | 117.59 |
1009497600000 | 118.41 |
1009929600000 | 117.23 |
1010016000000 | 120.24 |
1010102400000 | 123.5 |
1010361600000 | 124.21 |
1010448000000 | 123.2 |
1010534400000 | 124.77 |
1010620800000 | 123.69 |
1010707200000 | 124.27 |
1010966400000 | 120.49 |
1011052800000 | 120.05 |
1011139200000 | 117.8 |
1011225600000 | 118.82 |
1011312000000 | 119.44 |
1011571200000 | 119.28 |
1011657600000 | 119.3 |
1011744000000 | 120.01 |
1011830400000 | 122.07 |
1011916800000 | 121.78 |
1012176000000 | 122.88 |
1012262400000 | 122.06 |
1012348800000 | 120.55 |
1012435200000 | 124.24 |
1012521600000 | 126.15 |
1012780800000 | 126.52 |
1012867200000 | 125.47 |
1012953600000 | 126.73 |
1013040000000 | 125.03 |
1013126400000 | 124.79 |
1013385600000 | 126.02 |
1013472000000 | 128.12 |
1013558400000 | 130.57 |
1013644800000 | 131.34 |
1013731200000 | 130.49 |
1013990400000 | 129.03 |
1014076800000 | 127.85 |
1014163200000 | 126.74 |
1014249600000 | 127.2 |
1014336000000 | 127.25 |
1014595200000 | 128.52 |
1014681600000 | 130.14 |
1014768000000 | 130.86 |
1014854400000 | 129.01 |
1014940800000 | 130.78 |
1015200000000 | 134.33 |
1015286400000 | 131.83 |
1015372800000 | 131.4 |
1015459200000 | 132.45 |
1015545600000 | 133.3 |
1015804800000 | 133.25 |
1015891200000 | 132.3 |
1015977600000 | 130.47 |
1016064000000 | 128.72 |
1016150400000 | 129.45 |
1016409600000 | 131.43 |
1016496000000 | 132.35 |
1016582400000 | 131.03 |
1016668800000 | 130.2 |
1016755200000 | 130.06 |
1017014400000 | 128.52 |
1017100800000 | 128.34 |
1017187200000 | 128.84 |
1017273600000 | 130.85 |
1017705600000 | 132.13 |
1017792000000 | 132.12 |
1017878400000 | 130.91 |
1017964800000 | 131.86 |
1018224000000 | 130.73 |
1018310400000 | 130.93 |
1018396800000 | 130.05 |
1018483200000 | 128.39 |
1018569600000 | 128.04 |
1018828800000 | 127.98 |
1018915200000 | 129.01 |
1019001600000 | 129.93 |
1019088000000 | 128.63 |
1019174400000 | 128.98 |
1019433600000 | 128.56 |
1019520000000 | 125.57 |
1019606400000 | 124.61 |
1019692800000 | 122.26 |
1019779200000 | 122.38 |
1020038400000 | 123.37 |
1020124800000 | 122.79 |
1020297600000 | 123.5 |
1020384000000 | 124.48 |
1020643200000 | 124.39 |
1020729600000 | 125.05 |
1020816000000 | 127.95 |
1020902400000 | 127.52 |
1020988800000 | 128.1 |
1021248000000 | 128.71 |
1021334400000 | 130.9 |
1021420800000 | 131.26 |
1021507200000 | 131.13 |
1021593600000 | 129.52 |
1021852800000 | 129.91 |
1021939200000 | 130.04 |
1022025600000 | 129.42 |
1022112000000 | 129.25 |
1022198400000 | 130.25 |
1022457600000 | 130.38 |
1022544000000 | 129.15 |
1022630400000 | 128.75 |
1022716800000 | 127.93 |
1022803200000 | 128.3 |
1023062400000 | 127.8 |
1023148800000 | 126.67 |
1023235200000 | 126.69 |
1023321600000 | 127.36 |
1023408000000 | 126.5 |
1023667200000 | 127.04 |
1023753600000 | 127.71 |
1023840000000 | 126.79 |
1023926400000 | 126.63 |
1024012800000 | 121.9 |
1024272000000 | 123.83 |
1024358400000 | 123.24 |
1024444800000 | 122.72 |
1024531200000 | 121.1 |
1024617600000 | 119.6 |
1024876800000 | 117.63 |
1024963200000 | 117.38 |
1025049600000 | 113.98 |
1025136000000 | 113.99 |
1025222400000 | 116.96 |
1025481600000 | 118.29 |
1025568000000 | 117.17 |
1025654400000 | 115.05 |
1025740800000 | 116.59 |
1025827200000 | 119.25 |
1026086400000 | 118.7 |
1026172800000 | 117.98 |
1026259200000 | 115.79 |
1026345600000 | 112.58 |
1026432000000 | 111.76 |
1026691200000 | 107.77 |
1026777600000 | 107.1 |
1026864000000 | 108.56 |
1026950400000 | 111.94 |
1027036800000 | 107.44 |
1027296000000 | 104.11 |
1027382400000 | 102.11 |
1027468800000 | 98.43 |
1027555200000 | 99.98 |
1027641600000 | 96.27 |
1027900800000 | 99.74 |
1027987200000 | 100.92 |
1028073600000 | 100.38 |
1028160000000 | 95.89 |
1028246400000 | 94.06 |
1028505600000 | 88.98 |
1028592000000 | 92.85 |
1028678400000 | 92.79 |
1028764800000 | 96.29 |
1028851200000 | 97.01 |
1029110400000 | 95.25 |
1029196800000 | 94.53 |
1029283200000 | 93.12 |
1029369600000 | 95.23 |
1029456000000 | 94.05 |
1029715200000 | 96.14 |
1029801600000 | 96.75 |
1029888000000 | 99.58 |
1029974400000 | 102.49 |
1030060800000 | 102.12 |
1030320000000 | 101.69 |
1030406400000 | 103.78 |
1030492800000 | 101 |
1030579200000 | 99.17 |
1030665600000 | 99.97 |
1030924800000 | 99.5 |
1031011200000 | 94.3 |
1031097600000 | 93.52 |
1031184000000 | 92.2 |
1031270400000 | 93.99 |
1031529600000 | 94.35 |
1031616000000 | 98.85 |
1031702400000 | 100.06 |
1031788800000 | 97.98 |
1031875200000 | 96.86 |
1032134400000 | 96.96 |
1032220800000 | 97.58 |
1032307200000 | 94.2 |
1032393600000 | 91.81 |
1032480000000 | 91.94 |
1032739200000 | 89.37 |
1032825600000 | 87.16 |
1032912000000 | 88.59 |
1032998400000 | 93.32 |
1033084800000 | 94.51 |
1033344000000 | 90.31 |
1033430400000 | 91.19 |
1033516800000 | 91.27 |
1033603200000 | 90.49 |
1033689600000 | 91.57 |
1033948800000 | 88.32 |
1034035200000 | 87.17 |
1034121600000 | 86.37 |
1034208000000 | 88 |
1034294400000 | 93.31 |
1034553600000 | 91.9 |
1034640000000 | 96.38 |
1034726400000 | 96.36 |
1034812800000 | 101.42 |
1034899200000 | 101.59 |
1035158400000 | 99.86 |
1035244800000 | 100.55 |
1035331200000 | 99.21 |
1035417600000 | 102.29 |
1035504000000 | 99.23 |
1035763200000 | 99.73 |
1035849600000 | 95.4 |
1035936000000 | 96.62 |
1036022400000 | 96.76 |
1036108800000 | 95.57 |
1036368000000 | 98.85 |
1036454400000 | 99.48 |
1036540800000 | 100.17 |
1036627200000 | 100.29 |
1036713600000 | 99.19 |
1036972800000 | 97.44 |
1037059200000 | 98.59 |
1037145600000 | 97.01 |
1037232000000 | 97.22 |
1037318400000 | 96.09 |
1037577600000 | 97.9 |
1037664000000 | 97.64 |
1037750400000 | 97.09 |
1037836800000 | 100.76 |
1037923200000 | 101.55 |
1038182400000 | 101.67 |
1038268800000 | 99.2 |
1038355200000 | 101.55 |
1038441600000 | 103.43 |
1038528000000 | 106.42 |
1038787200000 | 107.42 |
1038873600000 | 104.93 |
1038960000000 | 103.17 |
1039046400000 | 103.06 |
1039132800000 | 101.34 |
1039392000000 | 99.35 |
1039478400000 | 98.17 |
1039564800000 | 99.03 |
1039651200000 | 97.88 |
1039737600000 | 97.39 |
1039996800000 | 99.39 |
1040083200000 | 99 |
1040169600000 | 97.53 |
1040256000000 | 97.21 |
1040342400000 | 98.05 |
1040601600000 | 97.65 |
1040947200000 | 96.02 |
1041206400000 | 96.97 |
1041465600000 | 100.53 |
1041552000000 | 100.82 |
1041811200000 | 100.24 |
1041897600000 | 99.92 |
1041984000000 | 97.99 |
1042070400000 | 97.46 |
1042156800000 | 97.34 |
1042416000000 | 98.66 |
1042502400000 | 98.96 |
1042588800000 | 97.78 |
1042675200000 | 97.9 |
1042761600000 | 96.82 |
1043020800000 | 96.77 |
1043107200000 | 95.94 |
1043193600000 | 93.64 |
1043280000000 | 92.7 |
1043366400000 | 91.49 |
1043625600000 | 88.35 |
1043712000000 | 89.13 |
1043798400000 | 87.48 |
1043884800000 | 87.91 |
1043971200000 | 86.56 |
1044230400000 | 89.8 |
1044316800000 | 88.89 |
1044403200000 | 91.23 |
1044489600000 | 90.01 |
1044576000000 | 89.73 |
1044835200000 | 90.12 |
1044921600000 | 90.78 |
1045008000000 | 89.43 |
1045094400000 | 87.56 |
1045180800000 | 87.63 |
1045440000000 | 89.57 |
1045526400000 | 90.92 |
1045612800000 | 89.63 |
1045699200000 | 89.36 |
1045785600000 | 89.15 |
1046044800000 | 90.09 |
1046131200000 | 87.11 |
1046217600000 | 87.6 |
1046304000000 | 88.11 |
1046390400000 | 89.97 |
1046649600000 | 89.91 |
1046736000000 | 88.82 |
1046822400000 | 87.25 |
1046908800000 | 85.96 |
1046995200000 | 84.43 |
1047254400000 | 84.61 |
1047340800000 | 84.08 |
1047427200000 | 82.16 |
1047513600000 | 86.18 |
1047600000000 | 88.63 |
1047859200000 | 91.09 |
1047945600000 | 93 |
1048032000000 | 93.33 |
1048118400000 | 91.95 |
1048204800000 | 94.57 |
1048464000000 | 90.67 |
1048550400000 | 91.06 |
1048636800000 | 90.67 |
1048723200000 | 89.38 |
1048809600000 | 87.45 |
1049068800000 | 84.28 |
1049155200000 | 86.22 |
1049241600000 | 89.38 |
1049328000000 | 90.36 |
1049414400000 | 88.36 |
1049673600000 | 92.16 |
1049760000000 | 90.01 |
1049846400000 | 89 |
1049932800000 | 87.53 |
1050019200000 | 88.58 |
1050278400000 | 88.78 |
1050364800000 | 89.76 |
1050451200000 | 89.44 |
1050537600000 | 90.22 |
1050969600000 | 89.13 |
1051056000000 | 90.64 |
1051142400000 | 86.77 |
1051228800000 | 86.39 |
1051488000000 | 88.35 |
1051574400000 | 89.15 |
1051660800000 | 89.24 |
1051747200000 | 88.78 |
1051833600000 | 89.43 |
1052092800000 | 89.74 |
1052179200000 | 90.28 |
1052265600000 | 88.63 |
1052352000000 | 86.42 |
1052438400000 | 87.29 |
1052697600000 | 87.4 |
1052784000000 | 87.65 |
1052870400000 | 87.07 |
1052956800000 | 88.27 |
1053043200000 | 88.49 |
1053302400000 | 86.22 |
1053388800000 | 85.77 |
1053475200000 | 85.05 |
1053561600000 | 85.99 |
1053648000000 | 85.68 |
1053907200000 | 85.47 |
1053993600000 | 85.37 |
1054080000000 | 87.95 |
1054166400000 | 87.82 |
1054252800000 | 87.72 |
1054512000000 | 89.95 |
1054598400000 | 89.43 |
1054684800000 | 90.06 |
1054771200000 | 90.93 |
1054857600000 | 94.14 |
1055116800000 | 92.73 |
1055203200000 | 92.68 |
1055289600000 | 92.98 |
1055376000000 | 92.81 |
1055462400000 | 91.52 |
1055721600000 | 92.67 |
1055808000000 | 94.61 |
1055894400000 | 94.85 |
1055980800000 | 93.22 |
1056067200000 | 93.85 |
1056326400000 | 93.02 |
1056412800000 | 91.5 |
1056499200000 | 91.18 |
1056585600000 | 90.79 |
1056672000000 | 90.99 |
1056931200000 | 90.95 |
1057017600000 | 89.45 |
1057104000000 | 90.79 |
1057190400000 | 92.66 |
1057276800000 | 93.67 |
1057536000000 | 98.12 |
1057622400000 | 98.1 |
1057708800000 | 97.47 |
1057795200000 | 96.75 |
1057881600000 | 97.98 |
1058140800000 | 100.28 |
1058227200000 | 100.18 |
1058313600000 | 99.86 |
1058400000000 | 99.34 |
1058486400000 | 99.41 |
1058745600000 | 98.87 |
1058832000000 | 98.07 |
1058918400000 | 98.63 |
1059004800000 | 101.1 |
1059091200000 | 103.01 |
1059350400000 | 104.12 |
1059436800000 | 103.3 |
1059523200000 | 102.82 |
1059609600000 | 103.99 |
1059696000000 | 104.2 |
1059955200000 | 102.71 |
1060041600000 | 103.66 |
1060128000000 | 102.5 |
1060214400000 | 102.35 |
1060300800000 | 103.23 |
1060560000000 | 103.69 |
1060646400000 | 104.68 |
1060732800000 | 105.53 |
1060819200000 | 105.94 |
1060905600000 | 107.16 |
1061164800000 | 109.81 |
1061251200000 | 110.82 |
1061337600000 | 110.6 |
1061424000000 | 113.49 |
1061510400000 | 114.52 |
1061769600000 | 113.76 |
1061856000000 | 110.95 |
1061942400000 | 111.4 |
1062028800000 | 112.74 |
1062115200000 | 113.13 |
1062374400000 | 115.3 |
1062460800000 | 115.69 |
1062547200000 | 117.68 |
1062633600000 | 116.29 |
1062720000000 | 115.32 |
1062979200000 | 116.24 |
1063065600000 | 113.95 |
1063152000000 | 112.19 |
1063238400000 | 112.4 |
1063324800000 | 112.54 |
1063584000000 | 112.88 |
1063670400000 | 113.69 |
1063756800000 | 113.64 |
1063843200000 | 114.6 |
1063929600000 | 113.45 |
1064188800000 | 111.33 |
1064275200000 | 110.47 |
1064361600000 | 110.52 |
1064448000000 | 108.21 |
1064534400000 | 107.19 |
1064793600000 | 106.98 |
1064880000000 | 104.3 |
1064966400000 | 104.61 |
1065052800000 | 106.61 |
1065139200000 | 110.47 |
1065398400000 | 110.4 |
1065484800000 | 108.08 |
1065571200000 | 109.18 |
1065657600000 | 112.75 |
1065744000000 | 111.96 |
1066003200000 | 115.78 |
1066089600000 | 114.82 |
1066176000000 | 117.38 |
1066262400000 | 115.57 |
1066348800000 | 116.24 |
1066608000000 | 115.36 |
1066694400000 | 115.57 |
1066780800000 | 112.92 |
1066867200000 | 112.68 |
1066953600000 | 111.66 |
1067212800000 | 112.3 |
1067299200000 | 114.19 |
1067385600000 | 115.12 |
1067472000000 | 118.56 |
1067558400000 | 119.01 |
1067817600000 | 120.74 |
1067904000000 | 120.82 |
1067990400000 | 119.89 |
1068076800000 | 120.71 |
1068163200000 | 121.38 |
1068422400000 | 120.61 |
1068508800000 | 119.07 |
1068595200000 | 120.76 |
1068681600000 | 121.49 |
1068768000000 | 121.71 |
1069027200000 | 118.59 |
1069113600000 | 116.97 |
1069200000000 | 116.35 |
1069286400000 | 116.03 |
1069372800000 | 116.6 |
1069632000000 | 118.12 |
1069718400000 | 117.53 |
1069804800000 | 117.82 |
1069891200000 | 118.72 |
1069977600000 | 117.53 |
1070236800000 | 120.83 |
1070323200000 | 119.51 |
1070409600000 | 119.37 |
1070496000000 | 119.82 |
1070582400000 | 120.03 |
1070841600000 | 119.09 |
1070928000000 | 120.95 |
1071014400000 | 118.9 |
1071100800000 | 117.15 |
1071187200000 | 117.04 |
1071446400000 | 117.43 |
1071532800000 | 115.84 |
1071619200000 | 115.21 |
1071705600000 | 116.35 |
1071792000000 | 117.13 |
1072051200000 | 117.1 |
1072137600000 | 118.07 |
1072224000000 | 118.75 |
1072656000000 | 119.89 |
1072742400000 | 120.39 |
1072828800000 | 120.24 |
1073001600000 | 122.07 |
1073260800000 | 124.15 |
1073347200000 | 123.18 |
1073433600000 | 120.76 |
1073520000000 | 120.88 |
1073606400000 | 119.11 |
1073865600000 | 120.31 |
1073952000000 | 120.37 |
1074038400000 | 122.11 |
1074124800000 | 120.46 |
1074211200000 | 123.16 |
1074470400000 | 124.38 |
1074556800000 | 122.64 |
1074643200000 | 122.21 |
1074729600000 | 121.88 |
1074816000000 | 122.18 |
1075075200000 | 123.15 |
1075161600000 | 123.43 |
1075248000000 | 123.5 |
1075334400000 | 121.91 |
1075420800000 | 122.5 |
1075680000000 | 120.85 |
1075766400000 | 119.84 |
1075852800000 | 120.19 |
1075939200000 | 119.13 |
1076025600000 | 118.61 |
1076284800000 | 121.86 |
1076371200000 | 121.14 |
1076457600000 | 121.5 |
1076544000000 | 124.77 |
1076630400000 | 125.72 |
1076889600000 | 126.24 |
1076976000000 | 127.42 |
1077062400000 | 127.99 |
1077148800000 | 130.75 |
1077235200000 | 129.33 |
1077494400000 | 129.48 |
1077580800000 | 128.03 |
1077667200000 | 129.23 |
1077753600000 | 130.35 |
1077840000000 | 130.34 |
1078099200000 | 133.57 |
1078185600000 | 136.4 |
1078272000000 | 134.05 |
1078358400000 | 133.1 |
1078444800000 | 133.15 |
1078704000000 | 133.7 |
1078790400000 | 131.13 |
1078876800000 | 128.06 |
1078963200000 | 125.12 |
1079049600000 | 126.98 |
1079308800000 | 123.94 |
1079395200000 | 124.8 |
1079481600000 | 127.28 |
1079568000000 | 125.81 |
1079654400000 | 126.38 |
1079913600000 | 124.16 |
1080000000000 | 124.93 |
1080086400000 | 123.1 |
1080172800000 | 124.24 |
1080259200000 | 125.97 |
1080518400000 | 127.87 |
1080604800000 | 128.04 |
1080691200000 | 127.48 |
1080777600000 | 129.53 |
1080864000000 | 133.79 |
1081123200000 | 134.05 |
1081209600000 | 133.01 |
1081296000000 | 132.53 |
1081382400000 | 133.55 |
1081814400000 | 134.12 |
1081900800000 | 129.5 |
1081987200000 | 128.02 |
1082073600000 | 128.87 |
1082332800000 | 128.37 |
1082419200000 | 129.49 |
1082505600000 | 124.88 |
1082592000000 | 125.28 |
1082678400000 | 126.25 |
1082937600000 | 127.3 |
1083024000000 | 127.26 |
1083110400000 | 122.94 |
1083196800000 | 120.67 |
1083283200000 | 118.91 |
1083542400000 | 119.32 |
1083628800000 | 121.65 |
1083715200000 | 121.91 |
1083801600000 | 119.94 |
1083888000000 | 119.63 |
1084147200000 | 115.44 |
1084233600000 | 117.26 |
1084320000000 | 116.83 |
1084406400000 | 117.49 |
1084492800000 | 114.8 |
1084752000000 | 113.56 |
1084838400000 | 114.04 |
1084924800000 | 118.83 |
1085011200000 | 117.23 |
1085097600000 | 119.35 |
1085356800000 | 119.66 |
1085443200000 | 118.5 |
1085529600000 | 120.63 |
1085616000000 | 120.99 |
1085702400000 | 120.99 |
1085961600000 | 120.84 |
1086048000000 | 121.63 |
1086134400000 | 120.06 |
1086220800000 | 119.75 |
1086307200000 | 120.76 |
1086566400000 | 122.42 |
1086652800000 | 122.68 |
1086739200000 | 121.89 |
1086825600000 | 121.6 |
1086912000000 | 121.41 |
1087171200000 | 119.02 |
1087257600000 | 119.45 |
1087344000000 | 120.27 |
1087430400000 | 121.11 |
1087516800000 | 122.18 |
1087776000000 | 122.34 |
1087862400000 | 120.84 |
1087948800000 | 121.43 |
1088035200000 | 123.71 |
1088121600000 | 125.05 |
1088380800000 | 125.13 |
1088467200000 | 124.12 |
1088553600000 | 123.86 |
1088640000000 | 123.28 |
1088726400000 | 121.95 |
1088985600000 | 122.59 |
1089072000000 | 122.12 |
1089158400000 | 122.58 |
1089244800000 | 123.66 |
1089331200000 | 124.1 |
1089590400000 | 124.37 |
1089676800000 | 125.21 |
1089763200000 | 124.7 |
1089849600000 | 125.48 |
1089936000000 | 126.35 |
1090195200000 | 124.7 |
1090281600000 | 123.89 |
1090368000000 | 125.5 |
1090454400000 | 122.65 |
1090540800000 | 122.28 |
1090800000000 | 122.62 |
1090886400000 | 124.26 |
1090972800000 | 125.66 |
1091059200000 | 128.09 |
1091145600000 | 130.12 |
1091404800000 | 129.87 |
1091491200000 | 131.4 |
1091577600000 | 131.03 |
1091664000000 | 130.69 |
1091750400000 | 127.03 |
1092009600000 | 125.54 |
1092096000000 | 126.42 |
1092182400000 | 126.05 |
1092268800000 | 127.79 |
1092355200000 | 127.53 |
1092614400000 | 130.08 |
1092700800000 | 130.46 |
1092787200000 | 129.81 |
1092873600000 | 131.39 |
1092960000000 | 131.16 |
1093219200000 | 133.35 |
1093305600000 | 131.54 |
1093392000000 | 130.26 |
1093478400000 | 131.47 |
1093564800000 | 132.32 |
1093824000000 | 132.2 |
1093910400000 | 130.6 |
1093996800000 | 131.5 |
1094083200000 | 131.49 |
1094169600000 | 132 |
1094428800000 | 132.71 |
1094515200000 | 131.01 |
1094601600000 | 131.19 |
1094688000000 | 130.57 |
1094774400000 | 130.71 |
1095033600000 | 131.55 |
1095120000000 | 131.32 |
1095206400000 | 131 |
1095292800000 | 133.45 |
1095379200000 | 135.86 |
1095638400000 | 135.19 |
1095724800000 | 136.09 |
1095811200000 | 135.81 |
1095897600000 | 134.92 |
1095984000000 | 135.11 |
1096243200000 | 134.69 |
1096329600000 | 138.42 |
1096416000000 | 139.51 |
1096502400000 | 138.42 |
1096588800000 | 141.16 |
1096848000000 | 140.4 |
1096934400000 | 141.07 |
1097020800000 | 142.45 |
1097107200000 | 143.73 |
1097193600000 | 142.97 |
1097452800000 | 142.25 |
1097539200000 | 139.88 |
1097625600000 | 136.14 |
1097712000000 | 136.58 |
1097798400000 | 135.95 |
1098057600000 | 134.93 |
1098144000000 | 134.01 |
1098230400000 | 131.86 |
1098316800000 | 133.98 |
1098403200000 | 134.28 |
1098662400000 | 132.52 |
1098748800000 | 133.41 |
1098835200000 | 134.77 |
1098921600000 | 131.08 |
1099008000000 | 131.46 |
1099267200000 | 133.41 |
1099353600000 | 133.71 |
1099440000000 | 134.13 |
1099526400000 | 134.3 |
1099612800000 | 134.62 |
1099872000000 | 134.11 |
1099958400000 | 135.36 |
1100044800000 | 138.03 |
1100131200000 | 138.56 |
1100217600000 | 139.19 |
1100476800000 | 139.49 |
1100563200000 | 137.62 |
1100649600000 | 140.05 |
1100736000000 | 139.92 |
1100822400000 | 139.46 |
1101081600000 | 137.94 |
1101168000000 | 139.7 |
1101254400000 | 139.9 |
1101340800000 | 142.37 |
1101427200000 | 142.27 |
1101686400000 | 143.07 |
1101772800000 | 142.39 |
1101859200000 | 143.53 |
1101945600000 | 141.58 |
1102032000000 | 139.81 |
1102291200000 | 138.51 |
1102377600000 | 138.03 |
1102464000000 | 135.59 |
1102550400000 | 134.36 |
1102636800000 | 135.34 |
1102896000000 | 136.48 |
1102982400000 | 136.24 |
1103068800000 | 135.02 |
1103155200000 | 136.26 |
1103241600000 | 136.53 |
1103500800000 | 138.12 |
1103587200000 | 138.61 |
1103673600000 | 138.7 |
1103760000000 | 138.41 |
1103846400000 | 138.42 |
1104105600000 | 138.36 |
1104192000000 | 137.96 |
1104278400000 | 138.37 |
1104364800000 | 138.17 |
1104451200000 | 138.48 |
1104710400000 | 138.94 |
1104796800000 | 136.28 |
1104883200000 | 135.66 |
1104969600000 | 137.39 |
1105056000000 | 137.06 |
1105315200000 | 137.5 |
1105401600000 | 137.99 |
1105488000000 | 137.19 |
1105574400000 | 137.62 |
1105660800000 | 140.33 |
1105920000000 | 142.61 |
1106006400000 | 142.51 |
1106092800000 | 142.27 |
1106179200000 | 141.59 |
1106265600000 | 143.29 |
1106524800000 | 145.39 |
1106611200000 | 144.56 |
1106697600000 | 143.66 |
1106784000000 | 144.83 |
1106870400000 | 143.32 |
1107129600000 | 144.75 |
1107216000000 | 148.4 |
1107302400000 | 150.01 |
1107388800000 | 148.22 |
1107475200000 | 148.92 |
1107734400000 | 151.35 |
1107820800000 | 150.7 |
1107907200000 | 148.94 |
1107993600000 | 149.58 |
1108080000000 | 152.56 |
1108339200000 | 152.64 |
1108425600000 | 154.46 |
1108512000000 | 155.39 |
1108598400000 | 156.56 |
1108684800000 | 157.14 |
1108944000000 | 157 |
1109030400000 | 155.94 |
1109116800000 | 155.33 |
1109203200000 | 155.75 |
1109289600000 | 159.74 |
1109548800000 | 160.26 |
1109635200000 | 159.61 |
1109721600000 | 158.44 |
1109808000000 | 160.46 |
1109894400000 | 162.03 |
1110153600000 | 161.46 |
1110240000000 | 159.1 |
1110326400000 | 159.24 |
1110412800000 | 155.79 |
1110499200000 | 156.07 |
1110758400000 | 155.18 |
1110844800000 | 156.02 |
1110931200000 | 155.58 |
1111017600000 | 157.65 |
1111104000000 | 158.42 |
1111363200000 | 157.2 |
1111449600000 | 156.33 |
1111536000000 | 153.92 |
1111622400000 | 152.48 |
1112054400000 | 151.47 |
1112140800000 | 151.85 |
1112227200000 | 153.14 |
1112313600000 | 154.06 |
1112572800000 | 153.31 |
1112659200000 | 152.82 |
1112745600000 | 153.53 |
1112832000000 | 154.78 |
1112918400000 | 156.07 |
1113177600000 | 154.59 |
1113264000000 | 154.57 |
1113350400000 | 153.24 |
1113436800000 | 150.19 |
1113523200000 | 146.72 |
1113782400000 | 144.49 |
1113868800000 | 146.33 |
1113955200000 | 146.15 |
1114041600000 | 144.72 |
1114128000000 | 146.28 |
1114387200000 | 147.41 |
1114473600000 | 145.79 |
1114560000000 | 142.5 |
1114646400000 | 139.95 |
1114732800000 | 142.05 |
1114992000000 | 142.38 |
1115078400000 | 143.43 |
1115164800000 | 143.51 |
1115251200000 | 145.62 |
1115337600000 | 147.62 |
1115596800000 | 147.62 |
1115683200000 | 145.25 |
1115769600000 | 144.01 |
1115856000000 | 143.59 |
1115942400000 | 140.92 |
1116201600000 | 141.35 |
1116288000000 | 142.01 |
1116374400000 | 145.65 |
1116460800000 | 145.75 |
1116547200000 | 144.95 |
1116806400000 | 145.9 |
1116892800000 | 147.24 |
1116979200000 | 145.63 |
1117065600000 | 148.56 |
1117152000000 | 148.95 |
1117411200000 | 149.96 |
1117497600000 | 151.08 |
1117584000000 | 153.94 |
1117670400000 | 154.17 |
1117756800000 | 154.43 |
1118016000000 | 153.93 |
1118102400000 | 154.21 |
1118188800000 | 153.39 |
1118275200000 | 152.22 |
1118361600000 | 154.02 |
1118620800000 | 154.81 |
1118707200000 | 155.58 |
1118793600000 | 156.01 |
1118880000000 | 160.91 |
1118966400000 | 161.07 |
1119225600000 | 161.73 |
1119312000000 | 160.11 |
1119398400000 | 158.65 |
1119484800000 | 158.64 |
1119571200000 | 156.6 |
1119830400000 | 155.77 |
1119916800000 | 158.05 |
1120003200000 | 157.96 |
1120089600000 | 156.83 |
1120176000000 | 158.43 |
1120435200000 | 160.49 |
1120521600000 | 159.45 |
1120608000000 | 161.92 |
1120694400000 | 158 |
1120780800000 | 160.14 |
1121040000000 | 160.57 |
1121126400000 | 159.94 |
1121212800000 | 160.36 |
1121299200000 | 161.15 |
1121385600000 | 159.88 |
1121644800000 | 158.64 |
1121731200000 | 159.31 |
1121817600000 | 162.27 |
1121904000000 | 164.46 |
1121990400000 | 165.92 |
1122249600000 | 166.82 |
1122336000000 | 165.53 |
1122422400000 | 166.62 |
1122508800000 | 168.04 |
1122595200000 | 168.97 |
1122854400000 | 167.36 |
1122940800000 | 169.95 |
1123027200000 | 173.29 |
1123113600000 | 171.46 |
1123200000000 | 172.18 |
1123459200000 | 174.74 |
1123545600000 | 176.02 |
1123632000000 | 176.63 |
1123718400000 | 177.67 |
1123804800000 | 178.64 |
1124064000000 | 179.34 |
1124150400000 | 176.62 |
1124236800000 | 174.04 |
1124323200000 | 173.05 |
1124409600000 | 175.5 |
1124668800000 | 178.67 |
1124755200000 | 177.67 |
1124841600000 | 172.6 |
1124928000000 | 172.34 |
1125014400000 | 171.56 |
1125273600000 | 171.91 |
1125360000000 | 172.24 |
1125446400000 | 174.31 |
1125532800000 | 176.98 |
1125619200000 | 177.05 |
1125878400000 | 175.93 |
1125964800000 | 177.28 |
1126051200000 | 177.47 |
1126137600000 | 176.61 |
1126224000000 | 177.62 |
1126483200000 | 179.68 |
1126569600000 | 179.38 |
1126656000000 | 180.8 |
1126742400000 | 183.64 |
1126828800000 | 189.27 |
1127088000000 | 190.89 |
1127174400000 | 190.78 |
1127260800000 | 190.43 |
1127347200000 | 189.43 |
1127433600000 | 190.22 |
1127692800000 | 194.55 |
1127779200000 | 193.18 |
1127865600000 | 197.98 |
1127952000000 | 196.89 |
1128038400000 | 197.34 |
1128297600000 | 196.57 |
1128384000000 | 196.47 |
1128470400000 | 189.88 |
1128556800000 | 190.03 |
1128643200000 | 186.33 |
1128902400000 | 188.63 |
1128988800000 | 189.48 |
1129075200000 | 188.95 |
1129161600000 | 182.44 |
1129248000000 | 181.9 |
1129507200000 | 183.53 |
1129593600000 | 184.29 |
1129680000000 | 178.16 |
1129766400000 | 179.28 |
1129852800000 | 176.11 |
1130112000000 | 181.52 |
1130198400000 | 181.09 |
1130284800000 | 185.42 |
1130371200000 | 183.25 |
1130457600000 | 182.25 |
1130716800000 | 187.14 |
1130803200000 | 187.71 |
1130889600000 | 187.67 |
1130976000000 | 192.38 |
1131062400000 | 189.8 |
1131321600000 | 190.71 |
1131408000000 | 192.75 |
1131494400000 | 192.67 |
1131580800000 | 192.42 |
1131667200000 | 195.77 |
1131926400000 | 195.92 |
1132012800000 | 197.23 |
1132099200000 | 193.72 |
1132185600000 | 197.28 |
1132272000000 | 198.8 |
1132531200000 | 199.66 |
1132617600000 | 198.02 |
1132704000000 | 198.94 |
1132790400000 | 200.09 |
1132876800000 | 201.29 |
1133136000000 | 198.33 |
1133222400000 | 200.03 |
1133308800000 | 197.76 |
1133395200000 | 202.3 |
1133481600000 | 207.93 |
1133740800000 | 205.7 |
1133827200000 | 206.91 |
1133913600000 | 207.96 |
1134000000000 | 207.52 |
1134086400000 | 209.49 |
1134345600000 | 209.25 |
1134432000000 | 208.48 |
1134518400000 | 207.42 |
1134604800000 | 204.63 |
1134691200000 | 205.83 |
1134950400000 | 206.03 |
1135036800000 | 209.1 |
1135123200000 | 211.32 |
1135209600000 | 210.02 |
1135296000000 | 210.56 |
1135641600000 | 210.81 |
1135728000000 | 210.76 |
1135814400000 | 212.7 |
1135900800000 | 212.63 |
1136160000000 | 213.22 |
1136246400000 | 217.05 |
1136332800000 | 219.71 |
1136419200000 | 215.29 |
1136505600000 | 218.7 |
1136764800000 | 219.79 |
1136851200000 | 215.67 |
1136937600000 | 217.79 |
1137024000000 | 220.13 |
1137110400000 | 219.05 |
1137369600000 | 219.14 |
1137456000000 | 220.76 |
1137542400000 | 218.6 |
1137628800000 | 223.79 |
1137715200000 | 224.56 |
1137974400000 | 223.35 |
1138060800000 | 222.7 |
1138147200000 | 230.07 |
1138233600000 | 231.25 |
1138320000000 | 240.87 |
1138579200000 | 242.42 |
1138665600000 | 239.58 |
1138752000000 | 244.58 |
1138838400000 | 240.76 |
1138924800000 | 240.02 |
1139184000000 | 241.24 |
1139270400000 | 236.63 |
1139356800000 | 230.58 |
1139443200000 | 235.34 |
1139529600000 | 230.5 |
1139788800000 | 230.46 |
1139875200000 | 230.41 |
1139961600000 | 232.43 |
1140048000000 | 232.41 |
1140134400000 | 239.58 |
1140393600000 | 242.35 |
1140480000000 | 242.75 |
1140566400000 | 245.19 |
1140652800000 | 243.73 |
1140739200000 | 242.28 |
1140998400000 | 241.94 |
1141084800000 | 237.56 |
1141171200000 | 241.56 |
1141257600000 | 240.86 |
1141344000000 | 241.64 |
1141603200000 | 241.53 |
1141689600000 | 235.89 |
1141776000000 | 233.78 |
1141862400000 | 235.41 |
1141948800000 | 236.9 |
1142208000000 | 237.54 |
1142294400000 | 238.92 |
1142380800000 | 243.93 |
1142467200000 | 244.69 |
1142553600000 | 244.06 |
1142812800000 | 245.85 |
1142899200000 | 245.55 |
1142985600000 | 245.92 |
1143072000000 | 249.33 |
1143158400000 | 254.86 |
1143417600000 | 253.94 |
1143504000000 | 252.22 |
1143590400000 | 254.09 |
1143676800000 | 261.63 |
1143763200000 | 258.09 |
1144022400000 | 266.33 |
1144108800000 | 266.2 |
1144195200000 | 270.64 |
1144281600000 | 273.61 |
1144368000000 | 268.92 |
1144627200000 | 273.65 |
1144713600000 | 274.72 |
1144800000000 | 271.85 |
1144886400000 | 271.64 |
1145318400000 | 278.33 |
1145404800000 | 282.44 |
1145491200000 | 275.67 |
1145577600000 | 283.09 |
1145836800000 | 282.7 |
1145923200000 | 280.43 |
1146009600000 | 280.18 |
1146096000000 | 272.04 |
1146182400000 | 271.12 |
1146441600000 | 272.21 |
1146528000000 | 281.92 |
1146614400000 | 278.64 |
1146700800000 | 284.13 |
1146787200000 | 290.4 |
1147046400000 | 289.13 |
1147132800000 | 293.88 |
1147219200000 | 294.21 |
1147305600000 | 297.4 |
1147392000000 | 285.82 |
1147651200000 | 270.59 |
1147737600000 | 264.21 |
1147824000000 | 254.36 |
1147910400000 | 250.69 |
1147996800000 | 248.56 |
1148256000000 | 233.39 |
1148342400000 | 251.07 |
1148428800000 | 245.8 |
1148515200000 | 251.4 |
1148601600000 | 259.92 |
1148860800000 | 262.45 |
1148947200000 | 256.08 |
1149033600000 | 259.1 |
1149120000000 | 255.49 |
1149206400000 | 256.79 |
1149465600000 | 256.12 |
1149552000000 | 245.22 |
1149638400000 | 245.1 |
1149724800000 | 230.19 |
1149811200000 | 238.77 |
1150070400000 | 237.02 |
1150156800000 | 227.9 |
1150243200000 | 228.71 |
1150329600000 | 243.15 |
1150416000000 | 241.17 |
1150675200000 | 242.14 |
1150761600000 | 247.47 |
1150848000000 | 249.01 |
1150934400000 | 248.99 |
1151020800000 | 250.21 |
1151280000000 | 252.54 |
1151366400000 | 249.59 |
1151452800000 | 248.44 |
1151539200000 | 256.85 |
1151625600000 | 261.22 |
1151884800000 | 262.96 |
1151971200000 | 262.02 |
1152057600000 | 255 |
1152144000000 | 258.22 |
1152230400000 | 262.51 |
1152489600000 | 260.76 |
1152576000000 | 261.23 |
1152662400000 | 267.16 |
1152748800000 | 261.39 |
1152835200000 | 256.55 |
1153094400000 | 253.04 |
1153180800000 | 250.65 |
1153267200000 | 260.77 |
1153353600000 | 260.54 |
1153440000000 | 253.56 |
1153699200000 | 255.58 |
1153785600000 | 258.55 |
1153872000000 | 261.67 |
1153958400000 | 267.47 |
1154044800000 | 267.83 |
1154304000000 | 266.25 |
1154390400000 | 264.29 |
1154476800000 | 268.71 |
1154563200000 | 266.22 |
1154649600000 | 270.52 |
1154908800000 | 266.96 |
1154995200000 | 266.46 |
1155081600000 | 265.24 |
1155168000000 | 264.03 |
1155254400000 | 263.73 |
1155513600000 | 265.48 |
1155600000000 | 264.63 |
1155686400000 | 270.32 |
1155772800000 | 271.6 |
1155859200000 | 267.24 |
1156118400000 | 272.22 |
1156204800000 | 274.27 |
1156291200000 | 272.09 |
1156377600000 | 268.26 |
1156464000000 | 270.56 |
1156723200000 | 271.12 |
1156809600000 | 267.79 |
1156896000000 | 271.25 |
1156982400000 | 268.27 |
1157068800000 | 272.51 |
1157328000000 | 277.98 |
1157414400000 | 279.1 |
1157500800000 | 273.05 |
1157587200000 | 266.24 |
1157673600000 | 265.01 |
1157932800000 | 254.64 |
1158019200000 | 256.86 |
1158105600000 | 256.67 |
1158192000000 | 259.34 |
1158278400000 | 254.61 |
1158537600000 | 258.25 |
1158624000000 | 254.88 |
1158710400000 | 255.84 |
1158796800000 | 259.04 |
1158883200000 | 252.02 |
1159142400000 | 244.76 |
1159228800000 | 253.17 |
1159315200000 | 259.29 |
1159401600000 | 262.02 |
1159488000000 | 260.13 |
1159747200000 | 264 |
1159833600000 | 259.33 |
1159920000000 | 253.88 |
1160006400000 | 261.37 |
1160092800000 | 262.7 |
1160352000000 | 269.6 |
1160438400000 | 272.86 |
1160524800000 | 271.89 |
1160611200000 | 277.93 |
1160697600000 | 283.24 |
1160956800000 | 286.87 |
1161043200000 | 281.15 |
1161129600000 | 287.55 |
1161216000000 | 290.86 |
1161302400000 | 291.29 |
1161561600000 | 291.88 |
1161648000000 | 292.57 |
1161734400000 | 296.11 |
1161820800000 | 292.92 |
1161907200000 | 295.09 |
1162166400000 | 291.49 |
1162252800000 | 293.25 |
1162339200000 | 298.44 |
1162425600000 | 296.1 |
1162512000000 | 296.35 |
1162771200000 | 302.9 |
1162857600000 | 303.4 |
1162944000000 | 301.05 |
1163030400000 | 300 |
1163116800000 | 297.68 |
1163376000000 | 290.3 |
1163462400000 | 290 |
1163548800000 | 290.87 |
1163635200000 | 291.37 |
1163721600000 | 282.62 |
1163980800000 | 287.49 |
1164067200000 | 288.34 |
1164153600000 | 289.22 |
1164240000000 | 289.06 |
1164326400000 | 287.47 |
1164585600000 | 283.54 |
1164672000000 | 280.47 |
1164758400000 | 286.25 |
1164844800000 | 286.18 |
1164931200000 | 285.51 |
1165190400000 | 289.14 |
1165276800000 | 294.59 |
1165363200000 | 295.5 |
1165449600000 | 294.53 |
1165536000000 | 290.04 |
1165795200000 | 292.79 |
1165881600000 | 291.54 |
1165968000000 | 294.39 |
1166054400000 | 300.23 |
1166140800000 | 301.29 |
1166400000000 | 298.99 |
1166486400000 | 296.6 |
1166572800000 | 296.21 |
1166659200000 | 293.02 |
1166745600000 | 292.02 |
1167177600000 | 296.15 |
1167264000000 | 298.46 |
1167350400000 | 296.96 |
1167696000000 | 302.91 |
1167782400000 | 291.65 |
1167868800000 | 283.07 |
1167955200000 | 278.48 |
1168214400000 | 281.53 |
1168300800000 | 282.18 |
1168387200000 | 282.94 |
1168473600000 | 292.88 |
1168560000000 | 292.53 |
1168819200000 | 293.62 |
1168905600000 | 288.81 |
1168992000000 | 286.56 |
1169078400000 | 287.85 |
1169164800000 | 290.18 |
1169424000000 | 290.92 |
1169510400000 | 295.59 |
1169596800000 | 302.86 |
1169683200000 | 301.8 |
1169769600000 | 296.47 |
1170028800000 | 296.73 |
1170115200000 | 299.92 |
1170201600000 | 299.22 |
1170288000000 | 305.6 |
1170374400000 | 303.42 |
1170633600000 | 303.58 |
1170720000000 | 304.25 |
1170806400000 | 310.16 |
1170892800000 | 304.56 |
1170979200000 | 306.53 |
1171238400000 | 304.99 |
1171324800000 | 308.48 |
1171411200000 | 315.99 |
1171497600000 | 316.44 |
1171584000000 | 314.62 |
1171843200000 | 318.98 |
1171929600000 | 316.94 |
1172016000000 | 313.5 |
1172102400000 | 319.45 |
1172188800000 | 323.53 |
1172448000000 | 328.05 |
1172534400000 | 309.97 |
1172620800000 | 303.63 |
1172707200000 | 302.73 |
1172793600000 | 301.11 |
1173052800000 | 294.98 |
1173139200000 | 299.75 |
1173225600000 | 302.61 |
1173312000000 | 307.81 |
1173398400000 | 307.03 |
1173657600000 | 306.9 |
1173744000000 | 302.97 |
1173830400000 | 292.66 |
1173916800000 | 305.34 |
1174003200000 | 304.43 |
1174262400000 | 309.59 |
1174348800000 | 313.25 |
1174435200000 | 317.84 |
1174521600000 | 321.45 |
1174608000000 | 323.36 |
1174867200000 | 321.8 |
1174953600000 | 322.31 |
1175040000000 | 318.24 |
1175126400000 | 324.66 |
1175212800000 | 327.04 |
1175472000000 | 327.33 |
1175558400000 | 334.44 |
1175644800000 | 334.79 |
1175731200000 | 334.54 |
1176163200000 | 340.04 |
1176249600000 | 338.62 |
1176336000000 | 336.31 |
1176422400000 | 336.03 |
1176681600000 | 340.07 |
1176768000000 | 340.91 |
1176854400000 | 334.28 |
1176940800000 | 330.23 |
1177027200000 | 336.84 |
1177286400000 | 336.64 |
1177372800000 | 331.27 |
1177459200000 | 334.16 |
1177545600000 | 331.35 |
1177632000000 | 329.31 |
1177891200000 | 330.19 |
1177977600000 | 329.84 |
1178064000000 | 334.4 |
1178150400000 | 337.08 |
1178236800000 | 349.88 |
1178496000000 | 350.95 |
1178582400000 | 344.93 |
1178668800000 | 359.49 |
1178755200000 | 349.26 |
1178841600000 | 356.4 |
1179100800000 | 349.94 |
1179187200000 | 350.85 |
1179273600000 | 351.79 |
1179360000000 | 348.06 |
1179446400000 | 352.93 |
1179705600000 | 360.49 |
1179792000000 | 359.36 |
1179878400000 | 363.66 |
1179964800000 | 358.22 |
1180051200000 | 362.09 |
1180310400000 | 362.94 |
1180396800000 | 361.17 |
1180483200000 | 360.56 |
1180569600000 | 370.04 |
1180656000000 | 378.33 |
1180915200000 | 378.1 |
1181001600000 | 377.06 |
1181088000000 | 367.01 |
1181174400000 | 365.09 |
1181260800000 | 363.21 |
1181520000000 | 371.24 |
1181606400000 | 369.04 |
1181692800000 | 379.67 |
1181779200000 | 386.56 |
1181865600000 | 393.29 |
1182124800000 | 392.53 |
1182211200000 | 391.13 |
1182297600000 | 393.76 |
1182384000000 | 391.02 |
1182470400000 | 387.74 |
1182729600000 | 385.43 |
1182816000000 | 381.8 |
1182902400000 | 375.13 |
1182988800000 | 381.19 |
1183075200000 | 383.9 |
1183334400000 | 390.01 |
1183420800000 | 394.12 |
1183507200000 | 394.97 |
1183593600000 | 397.36 |
1183680000000 | 404.16 |
1183939200000 | 411.19 |
1184025600000 | 398.86 |
1184112000000 | 403.04 |
1184198400000 | 408.61 |
1184284800000 | 405.35 |
1184544000000 | 402.42 |
1184630400000 | 397.79 |
1184716800000 | 390.27 |
1184803200000 | 400.7 |
1184889600000 | 398.57 |
1185148800000 | 405.97 |
1185235200000 | 396.12 |
1185321600000 | 388.3 |
1185408000000 | 370.4 |
1185494400000 | 360.74 |
1185753600000 | 365.22 |
1185840000000 | 379.95 |
1185926400000 | 367.95 |
1186012800000 | 366.36 |
1186099200000 | 360.41 |
1186358400000 | 350.05 |
1186444800000 | 354.49 |
1186531200000 | 362.32 |
1186617600000 | 350.83 |
1186704000000 | 330.96 |
1186963200000 | 350.78 |
1187049600000 | 344.64 |
1187136000000 | 341 |
1187222400000 | 316.18 |
1187308800000 | 322.69 |
1187568000000 | 332.48 |
1187654400000 | 334.91 |
1187740800000 | 353.01 |
1187827200000 | 352 |
1187913600000 | 358.74 |
1188172800000 | 359.07 |
1188259200000 | 351.07 |
1188345600000 | 354.7 |
1188432000000 | 361.56 |
1188518400000 | 370.21 |
1188777600000 | 370.82 |
1188864000000 | 373.79 |
1188950400000 | 368.81 |
1189036800000 | 378.43 |
1189123200000 | 364.82 |
1189382400000 | 357.24 |
1189468800000 | 368.52 |
1189555200000 | 366.55 |
1189641600000 | 374.77 |
1189728000000 | 371.49 |
1189987200000 | 364.73 |
1190073600000 | 372.61 |
1190160000000 | 394.12 |
1190246400000 | 396.39 |
1190332800000 | 402.51 |
1190592000000 | 415.92 |
1190678400000 | 403.72 |
1190764800000 | 404.96 |
1190851200000 | 410.42 |
1190937600000 | 414.33 |
1191196800000 | 424.05 |
1191283200000 | 415.98 |
1191369600000 | 417.12 |
1191456000000 | 410.67 |
1191542400000 | 419.54 |
1191801600000 | 412.86 |
1191888000000 | 417.6 |
1191974400000 | 425.68 |
1192060800000 | 436.03 |
1192147200000 | 434.61 |
1192406400000 | 426.55 |
1192492800000 | 419.88 |
1192579200000 | 422.36 |
1192665600000 | 417.36 |
1192752000000 | 413.8 |
1193011200000 | 396.82 |
1193097600000 | 408.29 |
1193184000000 | 400.9 |
1193270400000 | 409.89 |
1193356800000 | 419.16 |
1193616000000 | 428.29 |
1193702400000 | 417.87 |
1193788800000 | 422.27 |
1193875200000 | 411.18 |
1193961600000 | 404.86 |
1194220800000 | 395.08 |
1194307200000 | 405.46 |
1194393600000 | 403.26 |
1194480000000 | 431.38 |
1194566400000 | 423.43 |
1194825600000 | 410.99 |
1194912000000 | 403.12 |
1194998400000 | 408.77 |
1195084800000 | 399.21 |
1195171200000 | 393.71 |
1195430400000 | 372.53 |
1195516800000 | 382.1 |
1195603200000 | 363.01 |
1195689600000 | 361.02 |
1195776000000 | 380.3 |
1196035200000 | 378.18 |
1196121600000 | 369.99 |
1196208000000 | 387.06 |
1196294400000 | 400.88 |
1196380800000 | 408.42 |
1196640000000 | 400.68 |
1196726400000 | 391.72 |
1196812800000 | 405.1 |
1196899200000 | 400.69 |
1196985600000 | 415.28 |
1197244800000 | 417.51 |
1197331200000 | 414.27 |
1197417600000 | 414.9 |
1197504000000 | 395.87 |
1197590400000 | 390.56 |
1197849600000 | 377.37 |
1197936000000 | 379.85 |
1198022400000 | 377.75 |
1198108800000 | 376.28 |
1198195200000 | 387.81 |
1198454400000 | 391.65 |
1198713600000 | 390.99 |
1198800000000 | 389.35 |
1199059200000 | 388.61 |
1199232000000 | 380.23 |
1199318400000 | 385.75 |
1199404800000 | 374.42 |
1199664000000 | 361.36 |
1199750400000 | 367.92 |
1199836800000 | 356.87 |
1199923200000 | 352.09 |
1200009600000 | 356.61 |
1200268800000 | 361.61 |
1200355200000 | 350.52 |
1200441600000 | 335.8 |
1200528000000 | 327.13 |
1200614400000 | 332.57 |
1200873600000 | 305.49 |
1200960000000 | 317.61 |
1201046400000 | 312.34 |
1201132800000 | 334.62 |
1201219200000 | 340.07 |
1201478400000 | 331.36 |
1201564800000 | 345.34 |
1201651200000 | 347.73 |
1201737600000 | 354.02 |
1201824000000 | 378.47 |
1202083200000 | 380.39 |
1202169600000 | 369.23 |
1202256000000 | 368.41 |
1202342400000 | 360.39 |
1202428800000 | 368.87 |
1202688000000 | 364.84 |
1202774400000 | 381.94 |
1202860800000 | 378.47 |
1202947200000 | 384.84 |
1203033600000 | 377.27 |
1203292800000 | 387.55 |
1203379200000 | 389.89 |
1203465600000 | 389.98 |
1203552000000 | 400.98 |
1203638400000 | 396.44 |
1203897600000 | 398.95 |
1203984000000 | 403.66 |
1204070400000 | 406.07 |
1204156800000 | 398.46 |
1204243200000 | 393.48 |
1204502400000 | 392.52 |
1204588800000 | 393.69 |
1204675200000 | 402.76 |
1204761600000 | 403.73 |
1204848000000 | 391.17 |
1205107200000 | 372.38 |
1205193600000 | 371.45 |
1205280000000 | 384.33 |
1205366400000 | 381.19 |
1205452800000 | 386.04 |
1205712000000 | 354.79 |
1205798400000 | 366.97 |
1205884800000 | 354.33 |
1205971200000 | 338.71 |
1206403200000 | 354.3 |
1206489600000 | 356.99 |
1206576000000 | 362.24 |
1206662400000 | 361.62 |
1206921600000 | 363.32 |
1207008000000 | 365.63 |
1207094400000 | 371.88 |
1207180800000 | 377.59 |
1207267200000 | 385.72 |
1207526400000 | 397.73 |
1207612800000 | 397.89 |
1207699200000 | 402.53 |
1207785600000 | 398.28 |
1207872000000 | 393.59 |
1208131200000 | 387.21 |
1208217600000 | 392.54 |
1208304000000 | 409.29 |
1208390400000 | 406.47 |
1208476800000 | 409.63 |
1208736000000 | 410.13 |
1208822400000 | 415.89 |
1208908800000 | 424.35 |
1208995200000 | 414.9 |
1209081600000 | 418.73 |
1209340800000 | 422.65 |
1209427200000 | 408.74 |
1209513600000 | 408.34 |
1209600000000 | 410.26 |
1209686400000 | 425.13 |
1209945600000 | 423.63 |
1210032000000 | 434.69 |
1210118400000 | 434.16 |
1210204800000 | 442.54 |
1210291200000 | 432.09 |
1210550400000 | 435.09 |
1210636800000 | 438.99 |
1210723200000 | 452.1 |
1210809600000 | 458.7 |
1210896000000 | 459.17 |
1211155200000 | 470.08 |
1211241600000 | 443.84 |
1211328000000 | 444.9 |
1211414400000 | 451.84 |
1211500800000 | 432.33 |
1211760000000 | 432.95 |
1211846400000 | 426.43 |
1211932800000 | 432.46 |
1212019200000 | 435.12 |
1212105600000 | 429.98 |
1212364800000 | 431.26 |
1212451200000 | 435.74 |
1212537600000 | 425.79 |
1212624000000 | 422.51 |
1212710400000 | 420.7 |
1212969600000 | 422.57 |
1213056000000 | 415.38 |
1213142400000 | 403.77 |
1213228800000 | 411.55 |
1213315200000 | 414.32 |
1213574400000 | 418.7 |
1213660800000 | 426.78 |
1213747200000 | 423.29 |
1213833600000 | 432.2 |
1213920000000 | 424.48 |
1214179200000 | 426.73 |
1214265600000 | 423.32 |
1214352000000 | 412.43 |
1214438400000 | 407.32 |
1214524800000 | 416.09 |
1214784000000 | 422.05 |
1214870400000 | 403.55 |
1214956800000 | 382.79 |
1215043200000 | 380.87 |
1215129600000 | 380.77 |
1215388800000 | 383.15 |
1215475200000 | 365.18 |
1215561600000 | 377.19 |
1215648000000 | 376.08 |
1215734400000 | 369.74 |
1215993600000 | 376.68 |
1216080000000 | 361.02 |
1216166400000 | 352.13 |
1216252800000 | 356.93 |
1216339200000 | 350.55 |
1216598400000 | 357.83 |
1216684800000 | 353.65 |
1216771200000 | 353.62 |
1216857600000 | 336.24 |
1216944000000 | 339.54 |
1217203200000 | 348.41 |
1217289600000 | 355.16 |
1217376000000 | 370.83 |
1217462400000 | 370.95 |
1217548800000 | 353.86 |
1217808000000 | 336.89 |
1217894400000 | 337.07 |
1217980800000 | 347.8 |
1218067200000 | 347.28 |
1218153600000 | 340.2 |
1218412800000 | 336.51 |
1218499200000 | 331.14 |
1218585600000 | 333.58 |
1218672000000 | 344.74 |
1218758400000 | 333.5 |
1219017600000 | 336.19 |
1219104000000 | 331.22 |
1219190400000 | 345.36 |
1219276800000 | 354.69 |
1219363200000 | 354.59 |
1219622400000 | 352.62 |
1219708800000 | 349.35 |
1219795200000 | 354.95 |
1219881600000 | 355.59 |
1219968000000 | 356.05 |
1220227200000 | 342.1 |
1220313600000 | 329.23 |
1220400000000 | 319.2 |
1220486400000 | 308.21 |
1220572800000 | 295.65 |
1220832000000 | 306.71 |
1220918400000 | 290.62 |
1221004800000 | 286.48 |
1221091200000 | 292.31 |
1221177600000 | 311.54 |
1221436800000 | 296.56 |
1221523200000 | 278.95 |
1221609600000 | 262.16 |
1221696000000 | 262.05 |
1221782400000 | 295.45 |
1222041600000 | 296.05 |
1222128000000 | 280.52 |
1222214400000 | 274.38 |
1222300800000 | 273.92 |
1222387200000 | 261.48 |
1222646400000 | 232.98 |
1222732800000 | 243.9 |
1222819200000 | 237.66 |
1222905600000 | 222.98 |
1222992000000 | 236.97 |
1223251200000 | 204.6 |
1223337600000 | 208.13 |
1223424000000 | 185.89 |
1223510400000 | 195.45 |
1223596800000 | 176.72 |
1223856000000 | 203.65 |
1223942400000 | 205.28 |
1224028800000 | 173.46 |
1224115200000 | 154.61 |
1224201600000 | 167.12 |
1224460800000 | 178.7 |
1224547200000 | 178.71 |
1224633600000 | 162.57 |
1224720000000 | 154.94 |
1224806400000 | 152.36 |
1225065600000 | 147.51 |
1225152000000 | 147.47 |
1225238400000 | 171.12 |
1225324800000 | 178.15 |
1225411200000 | 187.52 |
1225670400000 | 189.85 |
1225756800000 | 206.35 |
1225843200000 | 194.07 |
1225929600000 | 167.11 |
1226016000000 | 172.29 |
1226275200000 | 185.65 |
1226361600000 | 172.33 |
1226448000000 | 161.09 |
1226534400000 | 156.61 |
1226620800000 | 156.5 |
1226880000000 | 151.85 |
1226966400000 | 151.45 |
1227052800000 | 139.96 |
1227139200000 | 127.53 |
1227225600000 | 131.59 |
1227484800000 | 155.52 |
1227571200000 | 147.29 |
1227657600000 | 155.16 |
1227744000000 | 163.15 |
1227830400000 | 161.43 |
1228089600000 | 141.26 |
1228176000000 | 137.93 |
1228262400000 | 136.41 |
1228348800000 | 133.9 |
1228435200000 | 125.07 |
1228694400000 | 141.49 |
1228780800000 | 144.99 |
1228867200000 | 153.96 |
1228953600000 | 151.04 |
1229040000000 | 145.93 |
1229299200000 | 150.03 |
1229385600000 | 147.59 |
1229472000000 | 149.53 |
1229558400000 | 145.78 |
1229644800000 | 140.22 |
1229904000000 | 135.45 |
1229990400000 | 136.25 |
1230076800000 | 134.86 |
1230508800000 | 137.19 |
1230595200000 | 139.9 |
1230681600000 | 141.59 |
1230854400000 | 155.93 |
1231113600000 | 159.21 |
1231200000000 | 174.08 |
1231286400000 | 167.07 |
1231372800000 | 160.75 |
1231459200000 | 157.05 |
1231718400000 | 151.61 |
1231804800000 | 148.71 |
1231891200000 | 136.32 |
1231977600000 | 135.8 |
1232064000000 | 143.51 |
1232323200000 | 138.65 |
1232409600000 | 134.94 |
1232496000000 | 135.49 |
1232582400000 | 133.81 |
1232668800000 | 133.38 |
1232928000000 | 141.94 |
1233014400000 | 143.1 |
1233100800000 | 148.76 |
1233187200000 | 144.33 |
1233273600000 | 139.64 |
1233532800000 | 137.32 |
1233619200000 | 140.85 |
1233705600000 | 156.04 |
1233792000000 | 158.12 |
1233878400000 | 167.2 |
1234137600000 | 167.73 |
1234224000000 | 158.2 |
1234310400000 | 157.24 |
1234396800000 | 153.28 |
1234483200000 | 155.76 |
1234742400000 | 152.51 |
1234828800000 | 147.75 |
1234915200000 | 147.07 |
1235001600000 | 148.8 |
1235088000000 | 138.33 |
1235347200000 | 137.43 |
1235433600000 | 134.49 |
1235520000000 | 133.76 |
1235606400000 | 137.56 |
1235692800000 | 132.89 |
1235952000000 | 123.25 |
1236038400000 | 122.02 |
1236124800000 | 137.33 |
1236211200000 | 128.83 |
1236297600000 | 131.16 |
1236556800000 | 127.63 |
1236643200000 | 137.83 |
1236729600000 | 142.8 |
1236816000000 | 140.02 |
1236902400000 | 142.41 |
1237161600000 | 144.48 |
1237248000000 | 138.42 |
1237334400000 | 133.93 |
1237420800000 | 144.34 |
1237507200000 | 148.47 |
1237766400000 | 157.66 |
1237852800000 | 154.92 |
1237939200000 | 152.04 |
1238025600000 | 156.1 |
1238112000000 | 155.01 |
1238371200000 | 143.62 |
1238457600000 | 151.13 |
1238544000000 | 153.99 |
1238630400000 | 170.23 |
1238716800000 | 168.45 |
1238976000000 | 161.94 |
1239062400000 | 159.9 |
1239148800000 | 160.4 |
1239235200000 | 169.81 |
1239667200000 | 178.8 |
1239753600000 | 174.27 |
1239840000000 | 177.37 |
1239926400000 | 178.57 |
1240185600000 | 165.9 |
1240272000000 | 166.91 |
1240358400000 | 172.06 |
1240444800000 | 173.58 |
1240531200000 | 181.97 |
1240790400000 | 180.41 |
1240876800000 | 172.88 |
1240963200000 | 177.68 |
1241049600000 | 182.44 |
1241136000000 | 185.44 |
1241395200000 | 189.95 |
1241481600000 | 195.08 |
1241568000000 | 200.45 |
1241654400000 | 199.47 |
1241740800000 | 204.39 |
1242000000000 | 199.18 |
1242086400000 | 193.14 |
1242172800000 | 178.74 |
1242259200000 | 180.45 |
1242345600000 | 184.88 |
1242604800000 | 189.12 |
1242691200000 | 197.93 |
1242777600000 | 203.4 |
1242864000000 | 193.93 |
1242950400000 | 196.81 |
1243209600000 | 196.71 |
1243296000000 | 198.26 |
1243382400000 | 201.54 |
1243468800000 | 201.9 |
1243555200000 | 206.49 |
1243814400000 | 222.98 |
1243900800000 | 224.75 |
1243987200000 | 213.8 |
1244073600000 | 206.24 |
1244160000000 | 217.26 |
1244419200000 | 211.43 |
1244505600000 | 213.99 |
1244592000000 | 223 |
1244678400000 | 224.49 |
1244764800000 | 220.22 |
1245024000000 | 210.68 |
1245110400000 | 209.89 |
1245196800000 | 195.37 |
1245283200000 | 193.46 |
1245369600000 | 199.42 |
1245628800000 | 192.23 |
1245715200000 | 189.28 |
1245801600000 | 201.96 |
1245888000000 | 199.14 |
1245974400000 | 199.39 |
1246233600000 | 202.67 |
1246320000000 | 198.46 |
1246406400000 | 204.84 |
1246492800000 | 195.35 |
1246579200000 | 193.46 |
1246838400000 | 183.16 |
1246924800000 | 184.13 |
1247011200000 | 180.03 |
1247097600000 | 184.88 |
1247184000000 | 182.02 |
1247443200000 | 185.13 |
1247529600000 | 193.44 |
1247616000000 | 202.15 |
1247702400000 | 201.21 |
1247788800000 | 204.03 |
1248048000000 | 209.53 |
1248134400000 | 214.2 |
1248220800000 | 213.52 |
1248307200000 | 223.46 |
1248393600000 | 222.62 |
1248652800000 | 225.97 |
1248739200000 | 216.86 |
1248825600000 | 214.11 |
1248912000000 | 227.05 |
1248998400000 | 227.32 |
1249257600000 | 239.33 |
1249344000000 | 235.8 |
1249430400000 | 234.24 |
1249516800000 | 231.1 |
1249603200000 | 230.86 |
1249862400000 | 224.52 |
1249948800000 | 218.13 |
1250035200000 | 219.94 |
1250121600000 | 226.12 |
1250208000000 | 223.09 |
1250467200000 | 213.74 |
1250553600000 | 218.26 |
1250640000000 | 218.32 |
1250726400000 | 223.26 |
1250812800000 | 228.81 |
1251072000000 | 235.57 |
1251158400000 | 233.08 |
1251244800000 | 226.36 |
1251331200000 | 224.01 |
1251417600000 | 228.79 |
1251676800000 | 227.4 |
1251763200000 | 219.95 |
1251849600000 | 217.89 |
1251936000000 | 222.83 |
1252022400000 | 228.33 |
1252281600000 | 232.76 |
1252368000000 | 238.03 |
1252454400000 | 238.34 |
1252540800000 | 239.04 |
1252627200000 | 244.82 |
1252886400000 | 242.79 |
1252972800000 | 244.09 |
1253059200000 | 250.78 |
1253145600000 | 250.56 |
1253232000000 | 245.67 |
1253491200000 | 238.59 |
1253577600000 | 242.53 |
1253664000000 | 242.13 |
1253750400000 | 234.08 |
1253836800000 | 231.65 |
1254096000000 | 237.33 |
1254182400000 | 236.55 |
1254268800000 | 234.59 |
1254355200000 | 225.74 |
1254441600000 | 220.19 |
1254700800000 | 225.09 |
1254787200000 | 236.5 |
1254873600000 | 236.45 |
1254960000000 | 245.78 |
1255046400000 | 242.89 |
1255305600000 | 243.88 |
1255392000000 | 242.4 |
1255478400000 | 254.91 |
1255564800000 | 253.81 |
1255651200000 | 252.83 |
1255910400000 | 258.48 |
1255996800000 | 256.31 |
1256083200000 | 257.76 |
1256169600000 | 253.23 |
1256256000000 | 255.53 |
1256515200000 | 253.04 |
1256601600000 | 247.82 |
1256688000000 | 234.41 |
1256774400000 | 246.19 |
1256860800000 | 235.97 |
1257120000000 | 241.07 |
1257206400000 | 239.24 |
1257292800000 | 248.24 |
1257379200000 | 248.19 |
1257465600000 | 250.32 |
1257724800000 | 260.24 |
1257811200000 | 257.61 |
1257897600000 | 261.68 |
1257984000000 | 261.96 |
1258070400000 | 264.8 |
1258329600000 | 276.24 |
1258416000000 | 274.53 |
1258502400000 | 277.64 |
1258588800000 | 267.82 |
1258675200000 | 265.75 |
1258934400000 | 273.71 |
1259020800000 | 270.57 |
1259107200000 | 273.25 |
1259193600000 | 258.85 |
1259280000000 | 265.66 |
1259539200000 | 263.31 |
1259625600000 | 275.24 |
1259712000000 | 279.58 |
1259798400000 | 273.33 |
1259884800000 | 271.16 |
1260144000000 | 272.46 |
1260230400000 | 265.52 |
1260316800000 | 265.21 |
1260403200000 | 266.1 |
1260489600000 | 270.88 |
1260748800000 | 274.83 |
1260835200000 | 275.54 |
1260921600000 | 280.55 |
1261008000000 | 274.66 |
1261094400000 | 274.54 |
1261353600000 | 279.73 |
1261440000000 | 279.12 |
1261526400000 | 282.53 |
1261612800000 | 284.92 |
1261958400000 | 286.75 |
1262044800000 | 290.51 |
1262131200000 | 290.06 |
1262217600000 | 292.27 |
1262563200000 | 299.4 |
1262649600000 | 302.17 |
1262736000000 | 306.66 |
1262822400000 | 307.17 |
1262908800000 | 310.63 |
1263168000000 | 307.32 |
1263254400000 | 299.78 |
1263340800000 | 300.05 |
1263427200000 | 305.82 |
1263513600000 | 302.36 |
1263772800000 | 307.79 |
1263859200000 | 310.76 |
1263945600000 | 298.8399 |
1264032000000 | 287.26 |
1264118400000 | 285.85 |
1264377600000 | 282.54 |
1264464000000 | 280.2 |
1264550400000 | 276.26 |
1264636800000 | 269.2 |
1264723200000 | 272.76 |
1264982400000 | 277.26 |
1265068800000 | 284.94 |
1265155200000 | 280.65 |
1265241600000 | 267.85 |
1265328000000 | 262.21 |
1265587200000 | 266.52 |
1265673600000 | 271.71 |
1265760000000 | 266.7799 |
1265846400000 | 273.23 |
1265932800000 | 271.14 |
1266192000000 | 274.77 |
1266278400000 | 282.47 |
1266364800000 | 285.1 |
1266451200000 | 289.48 |
1266537600000 | 287.31 |
1266796800000 | 288.74 |
1266883200000 | 281.7799 |
1266969600000 | 281.96 |
1267056000000 | 271.98 |
1267142400000 | 276.58 |
1267401600000 | 282.99 |
1267488000000 | 288.08 |
1267574400000 | 296.48 |
1267660800000 | 295.06 |
1267747200000 | 304.77 |
1268006400000 | 304.55 |
1268092800000 | 303.54 |
1268179200000 | 306.73 |
1268265600000 | 303.16 |
1268352000000 | 305.94 |
1268611200000 | 300.08 |
1268697600000 | 304.22 |
1268784000000 | 311.19 |
1268870400000 | 310.48 |
1268956800000 | 303.35 |
1269216000000 | 306 |
1269302400000 | 311.29 |
1269388800000 | 313.87 |
1269475200000 | 317.41 |
1269561600000 | 317.04 |
1269820800000 | 321.19 |
1269907200000 | 322.61 |
1269993600000 | 323.21 |
1270080000000 | 333.5 |
1270512000000 | 341.64 |
1270598400000 | 337.87 |
1270684800000 | 332.08 |
1270771200000 | 337.44 |
1271030400000 | 332.8 |
1271116800000 | 329.08 |
1271203200000 | 335.23 |
1271289600000 | 336.1 |
1271376000000 | 324.54 |
1271635200000 | 320.02 |
1271721600000 | 324.05 |
1271808000000 | 318.55 |
1271894400000 | 316.13 |
1271980800000 | 319.88 |
1272240000000 | 329.62 |
1272326400000 | 313.66 |
1272412800000 | 311.31 |
1272499200000 | 314.93 |
1272585600000 | 305.38 |
1272844800000 | 306.23 |
1272931200000 | 287.29 |
1273017600000 | 289.14 |
1273104000000 | 286.25 |
1273190400000 | 279.23 |
1273449600000 | 302.39 |
1273536000000 | 297.06 |
1273622400000 | 299.0899 |
1273708800000 | 305.0899 |
1273795200000 | 289.42 |
1274054400000 | 285.42 |
1274140800000 | 290.96 |
1274227200000 | 273.25 |
1274313600000 | 261.81 |
1274400000000 | 267.31 |
1274659200000 | 271.44 |
1274745600000 | 263.46 |
1274832000000 | 279.96 |
1274918400000 | 290.5899 |
1275004800000 | 287.2 |
1275264000000 | 289.43 |
1275350400000 | 288.72 |
1275436800000 | 285.58 |
1275523200000 | 286.83 |
1275609600000 | 280.8399 |
1275868800000 | 275.48 |
1275955200000 | 274.57 |
1276041600000 | 283.56 |
1276128000000 | 292.56 |
1276214400000 | 289.3 |
1276473600000 | 299.07 |
1276560000000 | 299.7799 |
1276646400000 | 300.2 |
1276732800000 | 296.96 |
1276819200000 | 298.0299 |
1277078400000 | 310.5299 |
1277164800000 | 306.93 |
1277251200000 | 303.01 |
1277337600000 | 294.5899 |
1277424000000 | 287.93 |
1277683200000 | 293.69 |
1277769600000 | 279.15 |
1277856000000 | 271.93 |
1277942400000 | 261.94 |
1278028800000 | 264.1 |
1278288000000 | 259.04 |
1278374400000 | 272.15 |
1278460800000 | 272.9 |
1278547200000 | 276.26 |
1278633600000 | 281.42 |
1278892800000 | 277.45 |
1278979200000 | 282.38 |
1279065600000 | 281.64 |
1279152000000 | 274.44 |
1279238400000 | 269.95 |
1279497600000 | 269.24 |
1279584000000 | 277.43 |
1279670400000 | 284.69 |
1279756800000 | 290.5899 |
1279843200000 | 296.5899 |
1280102400000 | 296.42 |
1280188800000 | 295.98 |
1280275200000 | 297.16 |
1280361600000 | 293.56 |
1280448000000 | 292.5299 |
1280707200000 | 305.66 |
1280793600000 | 304.66 |
1280880000000 | 304.9 |
1280966400000 | 304.32 |
1281052800000 | 302.56 |
1281312000000 | 304.95 |
1281398400000 | 298.1 |
1281484800000 | 289.27 |
1281571200000 | 289.56 |
1281657600000 | 290.58 |
1281916800000 | 293.23 |
1282003200000 | 297.43 |
1282089600000 | 294.18 |
1282176000000 | 288.4 |
1282262400000 | 287.18 |
1282521600000 | 288.93 |
1282608000000 | 280.04 |
1282694400000 | 275.24 |
1282780800000 | 281.13 |
1282867200000 | 282.21 |
1283126400000 | 282.74 |
1283212800000 | 284.9 |
1283299200000 | 297.88 |
1283385600000 | 297.5 |
1283472000000 | 301.46 |
1283731200000 | 299.48 |
1283817600000 | 297.07 |
1283904000000 | 304.11 |
1283990400000 | 308.88 |
1284076800000 | 307.05 |
1284336000000 | 312.36 |
1284422400000 | 311.24 |
1284508800000 | 310 |
1284595200000 | 307.75 |
1284681600000 | 308.98 |
1284940800000 | 311.24 |
1285027200000 | 307.51 |
1285113600000 | 308.19 |
1285200000000 | 309.35 |
1285286400000 | 311.04 |
1285545600000 | 310.63 |
1285632000000 | 312.77 |
1285718400000 | 310.38 |
1285804800000 | 307.07 |
1285891200000 | 309.81 |
1286150400000 | 306.1 |
1286236800000 | 312.41 |
1286323200000 | 319.57 |
1286409600000 | 314.98 |
1286496000000 | 320.6 |
1286755200000 | 319.65 |
1286841600000 | 315.96 |
1286928000000 | 326.62 |
1287014400000 | 329.5899 |
1287100800000 | 329.05 |
1287360000000 | 325.33 |
1287446400000 | 317.08 |
1287532800000 | 323.66 |
1287619200000 | 324.8 |
1287705600000 | 323.01 |
1287964800000 | 329.93 |
1288051200000 | 328.44 |
1288137600000 | 321.7 |
1288224000000 | 323.47 |
1288310400000 | 321.02 |
1288569600000 | 325.08 |
1288656000000 | 327.68 |
1288742400000 | 327 |
1288828800000 | 340.89 |
1288915200000 | 348.0899 |
1289174400000 | 347.32 |
1289260800000 | 354.15 |
1289347200000 | 349.32 |
1289433600000 | 357.64 |
1289520000000 | 349.89 |
1289779200000 | 353.55 |
1289865600000 | 335.66 |
1289952000000 | 338.31 |
1290038400000 | 345.65 |
1290124800000 | 340.74 |
1290384000000 | 337.47 |
1290470400000 | 332.19 |
1290556800000 | 338.7799 |
1290643200000 | 345.79 |
1290729600000 | 340.36 |
1290988800000 | 333.45 |
1291075200000 | 337.13 |
1291161600000 | 347.7799 |
1291248000000 | 357.0899 |
1291334400000 | 356.39 |
1291593600000 | 361.66 |
1291680000000 | 367.22 |
1291766400000 | 362.04 |
1291852800000 | 363.0299 |
1291939200000 | 365.19 |
1292198400000 | 369.45 |
1292284800000 | 366.9 |
1292371200000 | 365.92 |
1292457600000 | 367.08 |
1292544000000 | 368.01 |
1292803200000 | 371.12 |
1292889600000 | 379.92 |
1292976000000 | 382.02 |
1293062400000 | 380.52 |
1293148800000 | 380.64 |
1293408000000 | 378.73 |
1293494400000 | 378.96 |
1293580800000 | 383.31 |
1293667200000 | 379.66 |
1293753600000 | 376.23 |
1294012800000 | 376.0299 |
1294099200000 | 379.79 |
1294185600000 | 377.41 |
1294272000000 | 377.67 |
1294358400000 | 378.47 |
1294617600000 | 374.45 |
1294704000000 | 380.94 |
1294790400000 | 388.82 |
1294876800000 | 381.68 |
1294963200000 | 375.7 |
1295222400000 | 375.07 |
1295308800000 | 379.27 |
1295395200000 | 369.45 |
1295481600000 | 356.66 |
1295568000000 | 358.52 |
1295827200000 | 361.5899 |
1295913600000 | 354.07 |
1296000000000 | 362.96 |
1296086400000 | 363 |
1296172800000 | 355.0299 |
1296432000000 | 356.79 |
1296518400000 | 364.48 |
1296604800000 | 372.33 |
1296691200000 | 373.66 |
1296777600000 | 376.04 |
1297036800000 | 385.0299 |
1297123200000 | 385.29 |
1297209600000 | 378 |
1297296000000 | 376.05 |
1297382400000 | 382.04 |
1297641600000 | 388.0299 |
1297728000000 | 381.16 |
1297814400000 | 379.13 |
1297900800000 | 376.19 |
1297987200000 | 371.39 |
1298246400000 | 366.18 |
1298332800000 | 366.08 |
1298419200000 | 354.96 |
1298505600000 | 353.43 |
1298592000000 | 362.14 |
1298851200000 | 367.11 |
1298937600000 | 365.93 |
1299024000000 | 364.23 |
1299110400000 | 369.77 |
1299196800000 | 365.97 |
1299456000000 | 360.31 |
1299542400000 | 357.04 |
1299628800000 | 353.65 |
1299715200000 | 342.47 |
1299801600000 | 342.2 |
1300060800000 | 340.0899 |
1300147200000 | 333.24 |
1300233600000 | 328.18 |
1300320000000 | 337.02 |
1300406400000 | 337.93 |
1300665600000 | 342 |
1300752000000 | 340.57 |
1300838400000 | 347.27 |
1300924800000 | 351.04 |
1301011200000 | 351.69 |
1301270400000 | 351.19 |
1301356800000 | 356.5899 |
1301443200000 | 359.92 |
1301529600000 | 357.1 |
1301616000000 | 363.42 |
1301875200000 | 367.07 |
1301961600000 | 368.82 |
1302048000000 | 368.58 |
1302134400000 | 364.46 |
1302220800000 | 371.8399 |
1302480000000 | 372.92 |
1302566400000 | 356.87 |
1302652800000 | 357.1 |
1302739200000 | 355.75 |
1302825600000 | 355.13 |
1303084800000 | 347.18 |
1303171200000 | 351.4 |
1303257600000 | 360.18 |
1303344000000 | 363.97 |
1303776000000 | 360.25 |
1303862400000 | 355.62 |
1303948800000 | 355.86 |
1304035200000 | 356.8399 |
1304294400000 | 356.6 |
1304380800000 | 348.6 |
1304467200000 | 338.88 |
1304553600000 | 336.12 |
1304640000000 | 345.65 |
1304899200000 | 345.43 |
1304985600000 | 350.67 |
1305072000000 | 347.37 |
1305158400000 | 340.3 |
1305244800000 | 337.16 |
1305504000000 | 341.45 |
1305590400000 | 336.72 |
1305676800000 | 339.06 |
1305763200000 | 338.05 |
1305849600000 | 338.81 |
1306108800000 | 331.91 |
1306195200000 | 336.55 |
1306281600000 | 340.21 |
1306368000000 | 342.41 |
1306454400000 | 347.66 |
1306713600000 | 347.26 |
1306800000000 | 347.31 |
1306886400000 | 343.92 |
1306972800000 | 335.17 |
1307059200000 | 330.49 |
1307318400000 | 330.95 |
1307404800000 | 333.11 |
1307491200000 | 327.68 |
1307577600000 | 333.93 |
1307664000000 | 326.95 |
1307923200000 | 327.46 |
1308009600000 | 328.52 |
1308096000000 | 325.45 |
1308182400000 | 322.66 |
1308268800000 | 321.16 |
1308528000000 | 320.24 |
1308614400000 | 328.42 |
1308700800000 | 327.74 |
1308787200000 | 320.96 |
1308873600000 | 325.55 |
1309132800000 | 325.35 |
1309219200000 | 329.18 |
1309305600000 | 337.85 |
1309392000000 | 342.62 |
1309478400000 | 345.51 |
1309737600000 | 346.22 |
1309824000000 | 345.98 |
1309910400000 | 346.44 |
1309996800000 | 352.7 |
1310083200000 | 348.1 |
1310342400000 | 344.61 |
1310428800000 | 340.7799 |
1310515200000 | 346.3 |
1310601600000 | 341.99 |
1310688000000 | 339.5299 |
1310947200000 | 332.44 |
1311033600000 | 336.67 |
1311120000000 | 339.69 |
1311206400000 | 338.36 |
1311292800000 | 341.74 |
1311552000000 | 341.12 |
1311638400000 | 339.43 |
1311724800000 | 338.08 |
1311811200000 | 335.8 |
1311897600000 | 330.94 |
1312156800000 | 327.49 |
1312243200000 | 318.94 |
1312329600000 | 308.68 |
1312416000000 | 291.82 |
1312502400000 | 281.72 |
1312761600000 | 263.9 |
1312848000000 | 271.86 |
1312934400000 | 261.47 |
1313020800000 | 272.23 |
1313107200000 | 281.89 |
1313366400000 | 282.56 |
1313452800000 | 282.0899 |
1313539200000 | 284.92 |
1313625600000 | 265.41 |
1313712000000 | 260.7 |
1313971200000 | 260.39 |
1314057600000 | 259.9 |
1314144000000 | 264.89 |
1314230400000 | 263.99 |
1314316800000 | 264.25 |
1314576000000 | 265.79 |
1314662400000 | 276.54 |
1314748800000 | 287.79 |
1314835200000 | 286.3399 |
1314921600000 | 278.18 |
1315180800000 | 265.17 |
1315267200000 | 267.91 |
1315353600000 | 278.63 |
1315440000000 | 283.6 |
1315526400000 | 274.23 |
1315785600000 | 268.92 |
1315872000000 | 270.83 |
1315958400000 | 271.3399 |
1316044800000 | 276.41 |
1316131200000 | 279.24 |
1316390400000 | 268.19 |
1316476800000 | 271.42 |
1316563200000 | 261 |
1316649600000 | 237.69 |
1316736000000 | 236.85 |
1316995200000 | 237.3 |
1317081600000 | 255.11 |
1317168000000 | 245.73 |
1317254400000 | 240.91 |
1317340800000 | 237.55 |
1317600000000 | 234.75 |
1317686400000 | 224.76 |
1317772800000 | 237.83 |
1317859200000 | 250.93 |
1317945600000 | 253.64 |
1318204800000 | 259.8399 |
1318291200000 | 258.81 |
1318377600000 | 266.46 |
1318464000000 | 258.97 |
1318550400000 | 262.62 |
1318809600000 | 258.13 |
1318896000000 | 252.64 |
1318982400000 | 252.34 |
1319068800000 | 243.31 |
1319155200000 | 253.15 |
1319414400000 | 267.41 |
1319500800000 | 264.7 |
1319587200000 | 265.02 |
1319673600000 | 281.95 |
1319760000000 | 284.81 |
1320019200000 | 270.68 |
1320105600000 | 261.19 |
1320192000000 | 267.88 |
1320278400000 | 275.77 |
1320364800000 | 275.6 |
1320624000000 | 275.83 |
1320710400000 | 279.31 |
1320796800000 | 275.36 |
1320883200000 | 271.42 |
1320969600000 | 278.61 |
1321228800000 | 274.29 |
1321315200000 | 274.11 |
1321401600000 | 273.91 |
1321488000000 | 265.17 |
1321574400000 | 260.73 |
1321833600000 | 244.91 |
1321920000000 | 243.29 |
1322006400000 | 239.36 |
1322092800000 | 242.61 |
1322179200000 | 244.42 |
1322438400000 | 254.67 |
1322524800000 | 256.0899 |
1322611200000 | 271.51 |
1322697600000 | 268.88 |
1322784000000 | 273.9 |
1323043200000 | 277.8 |
1323129600000 | 276.32 |
1323216000000 | 275.2799 |
1323302400000 | 266.91 |
1323388800000 | 270.65 |
1323648000000 | 261.38 |
1323734400000 | 265.37 |
1323820800000 | 255.27 |
1323907200000 | 256.7799 |
1323993600000 | 259.23 |
1324252800000 | 256.79 |
1324339200000 | 263.86 |
1324425600000 | 263.25 |
1324512000000 | 267.41 |
1324598400000 | 268.87 |
1324944000000 | 269.05 |
1325030400000 | 263.8399 |
1325116800000 | 265.99 |
1325203200000 | 268.49 |
1325462400000 | 270.65 |
1325548800000 | 285.02 |
1325635200000 | 285.54 |
1325721600000 | 283.57 |
1325808000000 | 284.17 |
1326067200000 | 282.51 |
1326153600000 | 292.02 |
1326240000000 | 293.7 |
1326326400000 | 295.25 |
1326412800000 | 296.21 |
1326672000000 | 300.33 |
1326758400000 | 304.56 |
1326844800000 | 305.7799 |
1326931200000 | 308.8 |
1327017600000 | 306.51 |
1327276800000 | 309.35 |
1327363200000 | 306.64 |
1327449600000 | 306.21 |
1327536000000 | 316.4 |
1327622400000 | 310.91 |
1327881600000 | 305.92 |
1327968000000 | 306.45 |
1328054400000 | 315.81 |
1328140800000 | 324.18 |
1328227200000 | 329.6 |
1328486400000 | 326.65 |
1328572800000 | 319.82 |
1328659200000 | 318.5899 |
1328745600000 | 317.51 |
1328832000000 | 310.71 |
1329091200000 | 315.27 |
1329177600000 | 309.76 |
1329264000000 | 308.14 |
1329350400000 | 306.81 |
1329436800000 | 307.82 |
1329696000000 | 312.8399 |
1329782400000 | 312.21 |
1329868800000 | 308.95 |
1329955200000 | 308.5899 |
1330041600000 | 307.83 |
1330300800000 | 307.9 |
1330387200000 | 310.77 |
1330473600000 | 307.71 |
1330560000000 | 309.77 |
1330646400000 | 308.32 |
1330905600000 | 297.45 |
1330992000000 | 289.73 |
1331078400000 | 291.46 |
1331164800000 | 296.48 |
1331251200000 | 300.41 |
1331510400000 | 296.66 |
1331596800000 | 304.43 |
1331683200000 | 300.38 |
1331769600000 | 302 |
1331856000000 | 305.46 |
1332115200000 | 306.66 |
1332201600000 | 295.74 |
1332288000000 | 294.62 |
1332374400000 | 284.75 |
1332460800000 | 286.7 |
1332720000000 | 287.27 |
1332806400000 | 287.45 |
1332892800000 | 278.73 |
1332979200000 | 278.79 |
1333065600000 | 283.07 |
1333324800000 | 289.97 |
1333411200000 | 285.8 |
1333497600000 | 278.67 |
1333584000000 | 283.75 |
1334016000000 | 271.76 |
1334102400000 | 275.9 |
1334188800000 | 284.25 |
1334275200000 | 281.19 |
1334534400000 | 279.81 |
1334620800000 | 287.67 |
1334707200000 | 289.0899 |
1334793600000 | 287.6 |
1334880000000 | 290.55 |
1335139200000 | 280.73 |
1335225600000 | 283.68 |
1335312000000 | 290.0299 |
1335398400000 | 291.71 |
1335484800000 | 295.0299 |
1335744000000 | 291.68 |
1335830400000 | 296.7799 |
1335916800000 | 293.08 |
1336003200000 | 289.57 |
1336089600000 | 278.52 |
1336348800000 | 280.7 |
1336435200000 | 271.44 |
1336521600000 | 273.56 |
1336608000000 | 275.55 |
1336694400000 | 272.76 |
1336953600000 | 265.51 |
1337040000000 | 260.35 |
1337126400000 | 257.44 |
1337212800000 | 252.67 |
1337299200000 | 248.1 |
1337558400000 | 250.49 |
1337644800000 | 258.62 |
1337731200000 | 248.62 |
1337817600000 | 252.22 |
1337904000000 | 249.59 |
1338163200000 | 253.36 |
1338249600000 | 258.65 |
1338336000000 | 250.7 |
1338422400000 | 246.63 |
1338508800000 | 243.56 |
1338768000000 | 241.8 |
1338854400000 | 242.82 |
1338940800000 | 255.61 |
1339027200000 | 262.04 |
1339113600000 | 254.61 |
1339372800000 | 253.95 |
1339459200000 | 257.87 |
1339545600000 | 254.72 |
1339632000000 | 251.86 |
1339718400000 | 257.92 |
1339977600000 | 258.7799 |
1340064000000 | 263.47 |
1340150400000 | 266.72 |
1340236800000 | 258.61 |
1340323200000 | 253.18 |
1340582400000 | 247.14 |
1340668800000 | 247.4 |
1340755200000 | 248.43 |
1340841600000 | 247.81 |
1340928000000 | 254.01 |
1341187200000 | 258.68 |
1341273600000 | 264.48 |
1341360000000 | 264.82 |
1341446400000 | 267.22 |
1341532800000 | 262.39 |
1341792000000 | 258.77 |
1341878400000 | 261.18 |
1341964800000 | 261.62 |
1342051200000 | 254.29 |
1342137600000 | 262.04 |
1342396800000 | 261.26 |
1342483200000 | 258.38 |
1342569600000 | 261.27 |
1342656000000 | 266.0299 |
1342742400000 | 261.13 |
1343001600000 | 252.26 |
1343088000000 | 251.66 |
1343174400000 | 250.79 |
1343260800000 | 255.66 |
1343347200000 | 257.61 |
1343606400000 | 264.63 |
1343692800000 | 262.01 |
1343779200000 | 263.23 |
1343865600000 | 257.33 |
1343952000000 | 263.49 |
1344211200000 | 266.79 |
1344297600000 | 272.8 |
1344384000000 | 277.04 |
1344470400000 | 278.92 |
1344556800000 | 279.87 |
1344816000000 | 277.45 |
1344902400000 | 277.75 |
1344988800000 | 272.88 |
1345075200000 | 275.17 |
1345161600000 | 275.92 |
1345420800000 | 272.39 |
1345507200000 | 276.93 |
1345593600000 | 271.57 |
1345680000000 | 272.36 |
1345766400000 | 268.85 |
1346025600000 | 269 |
1346112000000 | 267.3399 |
1346198400000 | 263.18 |
1346284800000 | 256.63 |
1346371200000 | 259.72 |
1346630400000 | 263.01 |
1346716800000 | 258.66 |
1346803200000 | 258.37 |
1346889600000 | 268.41 |
1346976000000 | 276.91 |
1347235200000 | 279.0899 |
1347321600000 | 277.15 |
1347408000000 | 275.21 |
1347494400000 | 275.17 |
1347580800000 | 291.8 |
1347840000000 | 288.01 |
1347926400000 | 286.46 |
1348012800000 | 286.13 |
1348099200000 | 281.33 |
1348185600000 | 279.7799 |
1348444800000 | 276.1 |
1348531200000 | 275.32 |
1348617600000 | 268.2799 |
1348704000000 | 271.2 |
1348790400000 | 269.44 |
1349049600000 | 274.7799 |
1349136000000 | 271.63 |
1349222400000 | 270.07 |
1349308800000 | 267.48 |
1349395200000 | 270.0899 |
1349654400000 | 267.5299 |
1349740800000 | 270.21 |
1349827200000 | 268.26 |
1349913600000 | 271.98 |
1350000000000 | 269.15 |
1350259200000 | 266.61 |
1350345600000 | 270.51 |
1350432000000 | 278.96 |
1350518400000 | 281.73 |
1350604800000 | 278.0899 |
1350864000000 | 277.63 |
1350950400000 | 272.0299 |
1351036800000 | 274.82 |
1351123200000 | 274.39 |
1351209600000 | 275.93 |
1351468800000 | 273.21 |
1351555200000 | 276.7 |
1351641600000 | 274.38 |
1351728000000 | 279.38 |
1351814400000 | 281.58 |
1352073600000 | 278.77 |
1352160000000 | 280.5 |
1352246400000 | 274.88 |
1352332800000 | 274.26 |
1352419200000 | 273.22 |
1352678400000 | 270.92 |
1352764800000 | 270.13 |
1352851200000 | 263.88 |
1352937600000 | 260.9 |
1353024000000 | 257.92 |
1353283200000 | 264.77 |
1353369600000 | 265.89 |
1353456000000 | 264.95 |
1353542400000 | 266.85 |
1353628800000 | 267.67 |
1353888000000 | 266.55 |
1353974400000 | 266.43 |
1354060800000 | 264.35 |
1354147200000 | 271.27 |
1354233600000 | 269.89 |
1354492800000 | 270.62 |
1354579200000 | 269.55 |
1354665600000 | 274.01 |
1354752000000 | 278.27 |
1354838400000 | 278.25 |
1355097600000 | 279.65 |
1355184000000 | 281.39 |
1355270400000 | 283.29 |
1355356800000 | 282.21 |
1355443200000 | 282.8399 |
1355702400000 | 286.14 |
1355788800000 | 289.8 |
1355875200000 | 288.52 |
1355961600000 | 288.17 |
1356048000000 | 287.33 |
1356307200000 | 286.99 |
1356566400000 | 289 |
1356652800000 | 287.41 |
1356912000000 | 288.24 |
1357084800000 | 301.39 |
1357171200000 | 302.25 |
1357257600000 | 299.4 |
1357516800000 | 297.12 |
1357603200000 | 295.18 |
1357689600000 | 296.86 |
1357776000000 | 294.65 |
1357862400000 | 289.63 |
1358121600000 | 287.86 |
1358208000000 | 287.23 |
1358294400000 | 283.46 |
1358380800000 | 281.8 |
1358467200000 | 281.56 |
1358726400000 | 284.49 |
1358812800000 | 285.0299 |
1358899200000 | 284.68 |
1358985600000 | 285.61 |
1359072000000 | 281.9 |
1359331200000 | 279.79 |
1359417600000 | 284.68 |
1359504000000 | 280.62 |
1359590400000 | 280.7799 |
1359676800000 | 283.74 |
1359936000000 | 280.21 |
1360022400000 | 279.6 |
1360108800000 | 281.41 |
1360195200000 | 282.33 |
1360281600000 | 285.17 |
1360540800000 | 282.7 |
1360627200000 | 280.8 |
1360713600000 | 284.9 |
1360800000000 | 286.45 |
1360886400000 | 285.69 |
1361145600000 | 282.61 |
1361232000000 | 283.83 |
1361318400000 | 275.89 |
1361404800000 | 269.95 |
1361491200000 | 271.89 |
1361750400000 | 272.61 |
1361836800000 | 272.12 |
1361923200000 | 274.27 |
1362009600000 | 274.44 |
1362096000000 | 269.37 |
1362355200000 | 263.68 |
1362441600000 | 272.89 |
1362528000000 | 271 |
1362614400000 | 270.6 |
1362700800000 | 271.17 |
1362960000000 | 271.75 |
1363046400000 | 272.63 |
1363132800000 | 271.22 |
1363219200000 | 271.89 |
1363305600000 | 270.7 |
1363564800000 | 268.76 |
1363651200000 | 262.21 |
1363737600000 | 260.55 |
1363824000000 | 260.79 |
1363910400000 | 257.9 |
1364169600000 | 256.86 |
1364256000000 | 258.0899 |
1364342400000 | 258.55 |
1364428800000 | 256.0899 |
1364860800000 | 255.44 |
1364947200000 | 250.41 |
1365033600000 | 249.97 |
1365120000000 | 246.22 |
1365379200000 | 246.85 |
1365465600000 | 254.97 |
1365552000000 | 255.96 |
1365638400000 | 253.61 |
1365724800000 | 248.95 |
1365984000000 | 237.02 |
1366070400000 | 237.76 |
1366156800000 | 232.15 |
1366243200000 | 231.75 |
1366329600000 | 234.31 |
1366588800000 | 233.04 |
1366675200000 | 236.64 |
1366761600000 | 242.93 |
1366848000000 | 249.18 |
1366934400000 | 244.53 |
1367193600000 | 244.85 |
1367280000000 | 239.91 |
1367366400000 | 238.97 |
1367452800000 | 241.89 |
1367539200000 | 250.47 |
1367798400000 | 250.81 |
1367884800000 | 251.91 |
1367971200000 | 254.69 |
1368057600000 | 256.48 |
1368144000000 | 252.67 |
1368403200000 | 251.81 |
1368489600000 | 248.77 |
1368576000000 | 247.75 |
1368662400000 | 248.27 |
1368748800000 | 249.61 |
1369008000000 | 248.4 |
1369094400000 | 254.21 |
1369180800000 | 256.81 |
1369267200000 | 248.03 |
1369353600000 | 246.2 |
1369612800000 | 245.98 |
1369699200000 | 247.18 |
1369785600000 | 244.81 |
1369872000000 | 248.41 |
1369958400000 | 244.33 |
1370217600000 | 245.43 |
1370304000000 | 243.57 |
1370390400000 | 238.52 |
1370476800000 | 234.98 |
1370563200000 | 237.86 |
1370822400000 | 234.65 |
1370908800000 | 228.81 |
1370995200000 | 227.3 |
1371081600000 | 231.35 |
1371168000000 | 234.82 |
1371427200000 | 233.77 |
1371513600000 | 231.92 |
1371600000000 | 230.82 |
1371686400000 | 221.82 |
1371772800000 | 219.33 |
1372032000000 | 212.83 |
1372118400000 | 216.13 |
1372204800000 | 214.54 |
1372291200000 | 215.77 |
1372377600000 | 213.55 |
1372636800000 | 218.06 |
1372723200000 | 216.01 |
1372809600000 | 213.2 |
1372896000000 | 219.18 |
1372982400000 | 209.68 |
1373241600000 | 212.79 |
1373328000000 | 217.96 |
1373414400000 | 216 |
1373500800000 | 224.45 |
1373587200000 | 221.57 |
1373846400000 | 221.82 |
1373932800000 | 224.56 |
1374019200000 | 229.63 |
1374105600000 | 232.06 |
1374192000000 | 231.03 |
1374451200000 | 232.34 |
1374537600000 | 237.27 |
1374624000000 | 236.96 |
1374710400000 | 232.47 |
1374796800000 | 232.92 |
1375056000000 | 234.71 |
1375142400000 | 233.58 |
1375228800000 | 231.5 |
1375315200000 | 237.81 |
1375401600000 | 236.17 |
1375660800000 | 238.63 |
1375747200000 | 232.49 |
1375833600000 | 231.65 |
1375920000000 | 238.13 |
1376006400000 | 249.1 |
1376265600000 | 252.15 |
1376352000000 | 255.75 |
1376438400000 | 256.61 |
1376524800000 | 252.13 |
1376611200000 | 255.34 |
1376870400000 | 250.99 |
1376956800000 | 247.47 |
1377043200000 | 245.66 |
1377129600000 | 249.59 |
1377216000000 | 251.02 |
1377475200000 | 250.96 |
1377561600000 | 246.26 |
1377648000000 | 246.48 |
1377734400000 | 246.43 |
1377820800000 | 244.54 |
1378080000000 | 252.13 |
1378166400000 | 253.63 |
1378252800000 | 255.29 |
1378339200000 | 257.89 |
1378425600000 | 259.18 |
1378684800000 | 259.67 |
1378771200000 | 264.41 |
1378857600000 | 265.14 |
1378944000000 | 264.56 |
1379030400000 | 262.3 |
1379289600000 | 263.63 |
1379376000000 | 261.79 |
1379462400000 | 261.05 |
1379548800000 | 264.63 |
1379635200000 | 259.37 |
1379894400000 | 258.91 |
1379980800000 | 257.33 |
1380067200000 | 259.61 |
1380153600000 | 260.19 |
1380240000000 | 256.36 |
1380499200000 | 253.98 |
1380585600000 | 251.76 |
1380672000000 | 253.48 |
1380758400000 | 249.33 |
1380844800000 | 249.01 |
1381104000000 | 249.04 |
1381190400000 | 246.43 |
1381276800000 | 243.76 |
1381363200000 | 248.28 |
1381449600000 | 251.12 |
1381708800000 | 252.34 |
1381795200000 | 259.25 |
1381881600000 | 258.65 |
1381968000000 | 258.13 |
1382054400000 | 259.51 |
1382313600000 | 261.37 |
1382400000000 | 264.27 |
1382486400000 | 259.82 |
1382572800000 | 261.94 |
1382659200000 | 262.02 |
1382918400000 | 260.74 |
1383004800000 | 260.7 |
1383091200000 | 262.36 |
1383177600000 | 261.12 |
1383264000000 | 259.14 |
1383523200000 | 264.18 |
1383609600000 | 269.46 |
1383696000000 | 269.35 |
1383782400000 | 268.91 |
1383868800000 | 268.3 |
1384128000000 | 265.98 |
1384214400000 | 261.75 |
1384300800000 | 258.2 |
1384387200000 | 260.15 |
1384473600000 | 261.66 |
1384732800000 | 262.43 |
1384819200000 | 259.86 |
1384905600000 | 262.2 |
1384992000000 | 258.86 |
1385078400000 | 255.77 |
1385337600000 | 254.85 |
1385424000000 | 250.07 |
1385510400000 | 252.87 |
1385596800000 | 258.17 |
1385683200000 | 256.54 |
1385942400000 | 253.08 |
1386028800000 | 249.87 |
1386115200000 | 251.11 |
1386201600000 | 248.87 |
1386288000000 | 251.03 |
1386547200000 | 251.05 |
1386633600000 | 248.45 |
1386720000000 | 244.61 |
1386806400000 | 241.08 |
1386892800000 | 241.03 |
1387152000000 | 244.19 |
1387238400000 | 244.07 |
1387324800000 | 245.78 |
1387411200000 | 248.83 |
1387497600000 | 248.91 |
1387756800000 | 250.1 |
1387843200000 | 251.09 |
1388102400000 | 256.26 |
1388361600000 | 257.76 |
1388448000000 | 257.97 |
1388620800000 | 255.99 |
1388707200000 | 256.88 |
1388966400000 | 251.56 |
1389052800000 | 251.3 |
1389139200000 | 251.87 |
1389225600000 | 247.42 |
1389312000000 | 249.22 |
1389571200000 | 251.13 |
1389657600000 | 250.57 |
1389744000000 | 255.03 |
1389830400000 | 261.37 |
1389916800000 | 266.62 |
1390176000000 | 265.7799 |
1390262400000 | 261.7 |
1390348800000 | 263.05 |
1390435200000 | 260.97 |
1390521600000 | 253.28 |
1390780800000 | 251.69 |
1390867200000 | 255.58 |
1390953600000 | 258.4 |
1391040000000 | 258.29 |
1391126400000 | 257.99 |
1391385600000 | 252.64 |
1391472000000 | 253 |
1391558400000 | 254.96 |
1391644800000 | 258.5299 |
1391731200000 | 262.66 |
1391990400000 | 262.6 |
1392076800000 | 268.57 |
1392163200000 | 274.23 |
1392249600000 | 272.31 |
1392336000000 | 275.5299 |
1392595200000 | 278.31 |
1392681600000 | 278.72 |
1392768000000 | 280.5 |
1392854400000 | 277.49 |
1392940800000 | 277.46 |
1393200000000 | 274.64 |
1393286400000 | 270.89 |
1393372800000 | 269.3 |
1393459200000 | 271.47 |
1393545600000 | 270.35 |
1393804800000 | 264.64 |
1393891200000 | 268.14 |
1393977600000 | 268.87 |
1394064000000 | 270.61 |
1394150400000 | 261.13 |
1394409600000 | 255.48 |
1394496000000 | 255.44 |
1394582400000 | 253.2 |
1394668800000 | 251.18 |
1394755200000 | 249.44 |
1395014400000 | 254.25 |
1395100800000 | 254.96 |
1395187200000 | 250.83 |
1395273600000 | 252.38 |
1395360000000 | 255.09 |
1395619200000 | 253.44 |
1395705600000 | 260.08 |
1395792000000 | 260.82 |
1395878400000 | 260.52 |
1395964800000 | 262.98 |
1396224000000 | 264.4 |
1396310400000 | 265.86 |
1396396800000 | 268.32 |
1396483200000 | 266.77 |
1396569600000 | 272.23 |
1396828800000 | 268.77 |
1396915200000 | 272.2799 |
1397001600000 | 270.3 |
1397088000000 | 268.88 |
1397174400000 | 265.04 |
1397433600000 | 270.07 |
1397520000000 | 263.55 |
1397606400000 | 266.49 |
1397692800000 | 266.15 |
1398124800000 | 266.95 |
1398211200000 | 266.8399 |
1398297600000 | 268.49 |
1398384000000 | 266.43 |
1398643200000 | 263.02 |
1398729600000 | 267.06 |
1398816000000 | 268.37 |
1398902400000 | 266.46 |
1398988800000 | 269.07 |
1399248000000 | 268.29 |
1399334400000 | 267.25 |
1399420800000 | 268.8 |
1399507200000 | 270.39 |
1399593600000 | 269.35 |
1399852800000 | 276.73 |
1399939200000 | 277.38 |
1400025600000 | 279.05 |
1400112000000 | 276.51 |
1400198400000 | 272.82 |
1400457600000 | 271.83 |
1400544000000 | 270.24 |
1400630400000 | 271.2 |
1400716800000 | 272.83 |
1400803200000 | 275.73 |
1401062400000 | 275.94 |
1401148800000 | 274.88 |
1401235200000 | 271.42 |
1401321600000 | 272.63 |
1401408000000 | 264.57 |
1401667200000 | 268.41 |
1401753600000 | 266.02 |
1401840000000 | 266.82 |
1401926400000 | 267.87 |
1402012800000 | 269.4 |
1402272000000 | 271.47 |
1402358400000 | 269.8 |
1402444800000 | 270.26 |
1402531200000 | 266.35 |
1402617600000 | 265.97 |
1402876800000 | 266.76 |
1402963200000 | 268 |
1403049600000 | 269.41 |
1403136000000 | 271.18 |
1403222400000 | 272.2799 |
1403481600000 | 274.88 |
1403568000000 | 272.7 |
1403654400000 | 268.9 |
1403740800000 | 270.3399 |
1403827200000 | 269.77 |
1404086400000 | 268.93 |
1404172800000 | 275.98 |
1404259200000 | 278.7799 |
1404345600000 | 284.66 |
1404432000000 | 284.96 |
1404691200000 | 282.82 |
1404777600000 | 280.49 |
1404864000000 | 281.16 |
1404950400000 | 278.38 |
1405036800000 | 278.08 |
1405296000000 | 281.13 |
1405382400000 | 282.56 |
1405468800000 | 290.51 |
1405555200000 | 286.67 |
1405641600000 | 286.3399 |
1405900800000 | 286.67 |
1405987200000 | 293.47 |
1406073600000 | 294.71 |
1406160000000 | 295.05 |
1406246400000 | 297.05 |
1406505600000 | 296 |
1406592000000 | 298.5 |
1406678400000 | 294.68 |
1406764800000 | 289.54 |
1406851200000 | 284.4 |
1407110400000 | 285.6 |
1407196800000 | 285.44 |
1407283200000 | 286.71 |
1407369600000 | 282.86 |
1407456000000 | 283.01 |
1407715200000 | 290.0299 |
1407801600000 | 289.82 |
1407888000000 | 286.38 |
1407974400000 | 284.68 |
1408060800000 | 285.01 |
1408320000000 | 288.46 |
1408406400000 | 283.55 |
1408492800000 | 285.82 |
1408579200000 | 284.41 |
1408665600000 | 282.33 |
1408924800000 | 283.75 |
1409011200000 | 285.2 |
1409097600000 | 286.13 |
1409184000000 | 279.68 |
1409270400000 | 282.04 |
1409529600000 | 282.37 |
1409616000000 | 283.63 |
1409702400000 | 285.0299 |
1409788800000 | 289.37 |
1409875200000 | 285.89 |
1410134400000 | 283.27 |
1410220800000 | 281.5299 |
1410307200000 | 280.19 |
1410393600000 | 279.49 |
1410480000000 | 278.75 |
1410739200000 | 278.55 |
1410825600000 | 277.5299 |
1410912000000 | 279.43 |
1410998400000 | 281.11 |
1411084800000 | 279.39 |
1411344000000 | 270.92 |
1411430400000 | 271.37 |
1411516800000 | 276.89 |
1411603200000 | 271.47 |
1411689600000 | 270.55 |
1411948800000 | 268.37 |
1412035200000 | 269.49 |
1412121600000 | 266.29 |
1412208000000 | 258.89 |
1412294400000 | 258.04 |
1412553600000 | 261.9 |
1412640000000 | 260.66 |
1412726400000 | 255.35 |
1412812800000 | 257.94 |
1412899200000 | 251.25 |
1413158400000 | 258.25 |
1413244800000 | 261.21 |
1413331200000 | 252.12 |
1413417600000 | 253.22 |
1413504000000 | 257.2 |
1413763200000 | 255.27 |
1413849600000 | 261.38 |
1413936000000 | 259.08 |
1414022400000 | 258.49 |
1414108800000 | 255.04 |
1414368000000 | 252.05 |
1414454400000 | 258.05 |
1414540800000 | 257.23 |
1414627200000 | 254.97 |
1414713600000 | 257.96 |
1414972800000 | 257.5899 |
1415059200000 | 254.6 |
1415145600000 | 257.49 |
1415232000000 | 257.94 |
1415318400000 | 262.42 |
1415577600000 | 261.7 |
1415664000000 | 260.37 |
1415750400000 | 260.42 |
1415836800000 | 260.0299 |
1415923200000 | 258.67 |
1416182400000 | 261.18 |
1416268800000 | 259.1 |
1416355200000 | 255 |
1416441600000 | 250.86 |
1416528000000 | 265.27 |
1416787200000 | 261.51 |
1416873600000 | 259.7 |
1416960000000 | 261.42 |
1417046400000 | 259.18 |
1417132800000 | 254.62 |
1417392000000 | 252.34 |
1417478400000 | 254.79 |
1417564800000 | 258.99 |
1417651200000 | 252.86 |
1417737600000 | 252.11 |
1417996800000 | 249.83 |
1418083200000 | 245.3 |
1418169600000 | 242.42 |
1418256000000 | 238.07 |
1418342400000 | 230.73 |
1418601600000 | 224.03 |
1418688000000 | 230.64 |
1418774400000 | 235.2 |
1418860800000 | 239.4 |
1418947200000 | 244.65 |
1419206400000 | 242.9 |
1419292800000 | 245.6 |
1419379200000 | 244.91 |
1419811200000 | 248.86 |
1419897600000 | 248.78 |
1419984000000 | 249.97 |
1420156800000 | 247.36 |
1420416000000 | 238.37 |
1420502400000 | 240.59 |
1420588800000 | 241.72 |
1420675200000 | 248.31 |
1420761600000 | 245.36 |
1421020800000 | 242.04 |
1421107200000 | 242.43 |
1421193600000 | 229.88 |
1421280000000 | 236.91 |
1421366400000 | 243.82 |
1421625600000 | 240.46 |
1421712000000 | 245.97 |
1421798400000 | 247.73 |
1421884800000 | 254.77 |
1421971200000 | 250.98 |
1422230400000 | 253.65 |
1422316800000 | 251.22 |
1422403200000 | 254.15 |
1422489600000 | 249.95 |
1422576000000 | 253.46 |
1422835200000 | 255.27 |
1422921600000 | 264.46 |
1423008000000 | 263.08 |
1423094400000 | 266.73 |
1423180800000 | 264.13 |
1423440000000 | 269.29 |
1423526400000 | 264.02 |
1423612800000 | 262.2 |
1423699200000 | 268.32 |
1423785600000 | 277.29 |
1424044800000 | 279.04 |
1424131200000 | 277.93 |
1424217600000 | 282.3 |
1424304000000 | 279.24 |
1424390400000 | 281.29 |
1424649600000 | 276.73 |
1424736000000 | 284.46 |
1424822400000 | 284.19 |
1424908800000 | 286.02 |
1424995200000 | 286.39 |
1425254400000 | 283.57 |
1425340800000 | 282.15 |
1425427200000 | 276.99 |
1425513600000 | 279.72 |
1425600000000 | 277.43 |
1425859200000 | 279.66 |
1425945600000 | 273.38 |
1426032000000 | 275.7799 |
1426118400000 | 274.99 |
1426204800000 | 269.92 |
1426464000000 | 272.18 |
1426550400000 | 273.3 |
1426636800000 | 270.57 |
1426723200000 | 274.04 |
1426809600000 | 280.62 |
1427068800000 | 282.04 |
1427155200000 | 278.76 |
1427241600000 | 278.91 |
1427328000000 | 274.24 |
1427414400000 | 269.42 |
1427673600000 | 272.26 |
1427760000000 | 269.4 |
1427846400000 | 268.58 |
1427932800000 | 264.08 |
1428364800000 | 273.0899 |
1428451200000 | 274.41 |
1428537600000 | 275.2799 |
1428624000000 | 276.35 |
1428883200000 | 273.94 |
1428969600000 | 280.21 |
1429056000000 | 285.07 |
1429142400000 | 282.75 |
1429228800000 | 277.17 |
1429488000000 | 281.95 |
1429574400000 | 280.12 |
1429660800000 | 282.36 |
1429747200000 | 287.41 |
1429833600000 | 292.36 |
1430092800000 | 295.17 |
1430179200000 | 293.48 |
1430265600000 | 286.22 |
1430352000000 | 280.72 |
1430438400000 | 283.54 |
1430697600000 | 285.35 |
1430784000000 | 285.18 |
1430870400000 | 280.61 |
1430956800000 | 276.29 |
1431043200000 | 283.46 |
1431302400000 | 287.92 |
1431388800000 | 285.66 |
1431475200000 | 286.0899 |
1431561600000 | 285.35 |
1431648000000 | 282.94 |
1431907200000 | 284.12 |
1431993600000 | 281.7 |
1432080000000 | 284.46 |
1432166400000 | 285.83 |
1432252800000 | 286.11 |
1432512000000 | 285.76 |
1432598400000 | 282.36 |
1432684800000 | 283.04 |
1432771200000 | 280.27 |
1432857600000 | 277.55 |
1433116800000 | 275.0899 |
1433203200000 | 277.43 |
1433289600000 | 275.32 |
1433376000000 | 268.85 |
1433462400000 | 269.5299 |
1433721600000 | 264.92 |
1433808000000 | 264.35 |
1433894400000 | 271.43 |
1433980800000 | 271.17 |
1434067200000 | 270.29 |
1434326400000 | 266.7 |
1434412800000 | 265.42 |
1434499200000 | 263.81 |
1434585600000 | 266.43 |
1434672000000 | 265.99 |
1434931200000 | 267.45 |
1435017600000 | 271 |
1435104000000 | 272.5899 |
1435190400000 | 269.16 |
1435276800000 | 266.23 |
1435536000000 | 262.64 |
1435622400000 | 255.48 |
1435708800000 | 255.32 |
1435795200000 | 255.39 |
1435881600000 | 253.05 |
1436140800000 | 249.03 |
1436227200000 | 239.31 |
1436313600000 | 239.2 |
1436400000000 | 243.83 |
1436486400000 | 246.27 |
1436745600000 | 253.89 |
1436832000000 | 252.86 |
1436918400000 | 254.51 |
1437004800000 | 257.62 |
1437091200000 | 257.22 |
1437350400000 | 255.38 |
1437436800000 | 253.66 |
1437523200000 | 245.2 |
1437609600000 | 239.96 |
1437696000000 | 232.66 |
1437955200000 | 229.63 |
1438041600000 | 234.83 |
1438128000000 | 239.46 |
1438214400000 | 239.94 |
1438300800000 | 238.81 |
1438560000000 | 235.03 |
1438646400000 | 237.84 |
1438732800000 | 245.38 |
1438819200000 | 241.24 |
1438905600000 | 243.1 |
1439164800000 | 246.86 |
1439251200000 | 236.77 |
1439337600000 | 231.89 |
1439424000000 | 231.46 |
1439510400000 | 231.17 |
1439769600000 | 230.2 |
1439856000000 | 229.77 |
1439942400000 | 220.52 |
1440028800000 | 221.64 |
1440115200000 | 214.82 |
1440374400000 | 194.95 |
1440460800000 | 204.13 |
1440547200000 | 198.76 |
1440633600000 | 212.98 |
1440720000000 | 216.12 |
1440979200000 | 215.28 |
1441065600000 | 203.22 |
1441152000000 | 201.73 |
1441238400000 | 211.15 |
1441324800000 | 200.49 |
1441584000000 | 203.84 |
1441670400000 | 209.3 |
1441756800000 | 215.33 |
1441843200000 | 210.82 |
1441929600000 | 209.28 |
1442188800000 | 207.61 |
1442275200000 | 208.81 |
1442361600000 | 213.1 |
1442448000000 | 209.71 |
1442534400000 | 205.38 |
1442793600000 | 203.37 |
1442880000000 | 192.71 |
1442966400000 | 193.61 |
1443052800000 | 186.71 |
1443139200000 | 188.59 |
1443398400000 | 174.23 |
1443484800000 | 177.45 |
1443571200000 | 183.71 |
1443657600000 | 184.33 |
1443744000000 | 187.12 |
1444003200000 | 198.11 |
1444089600000 | 199.9199 |
1444176000000 | 210.31 |
1444262400000 | 211.46 |
1444348800000 | 219.26 |
1444608000000 | 214.88 |
1444694400000 | 211.42 |
1444780800000 | 213.22 |
1444867200000 | 213.83 |
1444953600000 | 212.55 |
1445212800000 | 208.2 |
1445299200000 | 207.59 |
1445385600000 | 206.35 |
1445472000000 | 212.36 |
1445558400000 | 217.24 |
1445817600000 | 215.04 |
1445904000000 | 208.48 |
1445990400000 | 210.06 |
1446076800000 | 206.12 |
1446163200000 | 206.88 |
1446422400000 | 206.7 |
1446508800000 | 211.99 |
1446595200000 | 215.42 |
1446681600000 | 207.98 |
1446768000000 | 204.47 |
1447027200000 | 202.41 |
1447113600000 | 201.32 |
1447200000000 | 200.77 |
1447286400000 | 192.34 |
1447372800000 | 191.91 |
1447632000000 | 191.1399 |
1447718400000 | 192.37 |
1447804800000 | 196.04 |
1447891200000 | 197.28 |
1447977600000 | 197.19 |
1448236800000 | 195.38 |
1448323200000 | 194.95 |
1448409600000 | 192.37 |
1448496000000 | 196.35 |
1448582400000 | 190.9199 |
1448841600000 | 193.51 |
1448928000000 | 192.6699 |
1449014400000 | 190.6399 |
1449100800000 | 182.25 |
1449187200000 | 179.65 |
1449446400000 | 177.8 |
1449532800000 | 166.13 |
1449619200000 | 169.55 |
1449705600000 | 171.05 |
1449792000000 | 164 |
1450051200000 | 158.41 |
1450137600000 | 162.36 |
1450224000000 | 163.53 |
1450310400000 | 161.7 |
1450396800000 | 162.63 |
1450656000000 | 162.11 |
1450742400000 | 164.11 |
1450828800000 | 174.53 |
1450915200000 | 174.16 |
1451260800000 | 172.81 |
1451347200000 | 171.83 |
1451433600000 | 170.1699 |
1451520000000 | 170.23 |
1451865600000 | 164.31 |
1451952000000 | 167.22 |
1452038400000 | 161.74 |
1452124800000 | 153.3899 |
1452211200000 | 148.9199 |
1452470400000 | 146.99 |
1452556800000 | 144.05 |
1452643200000 | 145.26 |
1452729600000 | 148.03 |
1452816000000 | 138.68 |
1453075200000 | 139.03 |
1453161600000 | 141.07 |
1453248000000 | 133.78 |
1453334400000 | 143.26 |
1453420800000 | 144.18 |
1453680000000 | 142.33 |
1453766400000 | 148.61 |
1453852800000 | 149.76 |
1453939200000 | 150.06 |
1454025600000 | 149.76 |
1454284800000 | 149.81 |
1454371200000 | 144.48 |
1454457600000 | 147.49 |
1454544000000 | 158.2 |
1454630400000 | 158.27 |
1454889600000 | 157.33 |
1454976000000 | 148.87 |
1455062400000 | 149.83 |
1455148800000 | 143.46 |
1455235200000 | 155.94 |
1455494400000 | 159.69 |
1455580800000 | 158.43 |
1455667200000 | 171.18 |
1455753600000 | 169.36 |
1455840000000 | 168.91 |
1456099200000 | 179.97 |
1456185600000 | 174.2 |
1456272000000 | 162.91 |
1456358400000 | 164.22 |
1456444800000 | 170.57 |
1456704000000 | 176.4199 |
1456790400000 | 178.11 |
1456876800000 | 184.75 |
1456963200000 | 187.41 |
1457049600000 | 199.47 |
1457308800000 | 205.59 |
1457395200000 | 186.47 |
1457481600000 | 188.68 |
1457568000000 | 181.95 |
1457654400000 | 187.59 |
1457913600000 | 190.88 |
1458000000000 | 181.84 |
1458086400000 | 182.84 |
1458172800000 | 194.57 |
1458259200000 | 195.02 |
1458518400000 | 192.56 |
1458604800000 | 190.87 |
1458691200000 | 186.87 |
1458777600000 | 183.94 |
1459209600000 | 179.9199 |
1459296000000 | 188.19 |
1459382400000 | 187.6699 |
1459468800000 | 183.76 |
1459728000000 | 184.55 |
1459814400000 | 177.71 |
1459900800000 | 176.91 |
1459987200000 | 173.79 |
1460073600000 | 179.45 |
1460332800000 | 184.99 |
1460419200000 | 190.93 |
1460505600000 | 204.54 |
1460592000000 | 203.78 |
1460678400000 | 202.28 |
1460937600000 | 205.21 |
1461024000000 | 214.53 |
1461110400000 | 219.99 |
1461196800000 | 216.11 |
1461283200000 | 214.68 |
1461542400000 | 206.94 |
1461628800000 | 206.86 |
1461715200000 | 208.45 |
1461801600000 | 215.3 |
1461888000000 | 213.88 |
1462147200000 | 212.62 |
1462233600000 | 199.21 |
1462320000000 | 193.4 |
1462406400000 | 195.7 |
1462492800000 | 196.46 |
1462752000000 | 183.56 |
1462838400000 | 187.11 |
1462924800000 | 190.76 |
1463011200000 | 186.27 |
1463097600000 | 187.1 |
1463356800000 | 190.4199 |
1463443200000 | 193.98 |
1463529600000 | 192.83 |
1463616000000 | 187.85 |
1463702400000 | 189.18 |
1463961600000 | 188.13 |
1464048000000 | 191.77 |
1464134400000 | 195.41 |
1464220800000 | 197.22 |
1464307200000 | 195.6699 |
1464566400000 | 195.63 |
1464652800000 | 193.53 |
1464739200000 | 188.15 |
1464825600000 | 189.15 |
1464912000000 | 192.4199 |
1465171200000 | 200.69 |
1465257600000 | 201 |
1465344000000 | 204.9199 |
1465430400000 | 199.07 |
1465516800000 | 193.78 |
1465776000000 | 191.59 |
1465862400000 | 184.93 |
1465948800000 | 191.6699 |
1466035200000 | 189.98 |
1466121600000 | 194.84 |
1466380800000 | 203.13 |
1466467200000 | 202.32 |
1466553600000 | 203.86 |
1466640000000 | 208.97 |
1466726400000 | 195 |
1466985600000 | 187.07 |
1467072000000 | 191.5 |
1467158400000 | 201.01 |
1467244800000 | 205.33 |
1467331200000 | 209.4 |
1467590400000 | 212.44 |
1467676800000 | 205.68 |
1467763200000 | 204.6 |
1467849600000 | 206.63 |
1467936000000 | 210.02 |
1468195200000 | 218.86 |
1468281600000 | 225.01 |
1468368000000 | 223.78 |
1468454400000 | 226.86 |
1468540800000 | 224.93 |
1468800000000 | 225.05 |
1468886400000 | 219.57 |
1468972800000 | 216.95 |
1469059200000 | 221.15 |
1469145600000 | 219.4 |
1469404800000 | 219.38 |
1469491200000 | 223.82 |
1469577600000 | 225.44 |
1469664000000 | 224.99 |
1469750400000 | 226.14 |
1470009600000 | 226.49 |
1470096000000 | 223.48 |
1470182400000 | 224 |
1470268800000 | 224.92 |
1470355200000 | 229.01 |
1470614400000 | 232.86 |
1470700800000 | 232.95 |
1470787200000 | 230.83 |
1470873600000 | 232.33 |
1470960000000 | 228.12 |
1471219200000 | 227.55 |
1471305600000 | 230.53 |
1471392000000 | 226.82 |
1471478400000 | 231.74 |
1471564800000 | 226.89 |
1471824000000 | 223.23 |
1471910400000 | 229.05 |
1471996800000 | 225.92 |
1472083200000 | 223.03 |
1472169600000 | 228.44 |
1472428800000 | 227.73 |
1472515200000 | 221.02 |
1472601600000 | 214.86 |
1472688000000 | 217.18 |
1472774400000 | 222.12 |
1473033600000 | 223.23 |
1473120000000 | 223.64 |
1473206400000 | 225.09 |
1473292800000 | 224.85 |
1473379200000 | 222.09 |
1473638400000 | 218.36 |
1473724800000 | 212.22 |
1473811200000 | 214.51 |
1473897600000 | 216.68 |
1473984000000 | 215.4 |
1474243200000 | 222.61 |
1474329600000 | 221.13 |
1474416000000 | 224.99 |
1474502400000 | 233.68 |
1474588800000 | 233.7 |
1474848000000 | 230.5 |
1474934400000 | 229.7 |
1475020800000 | 232.85 |
1475107200000 | 239.98 |
1475193600000 | 237.49 |
1475452800000 | 238.73 |
1475539200000 | 238.7 |
1475625600000 | 237.8 |
1475712000000 | 235.99 |
1475798400000 | 238 |
1476057600000 | 241.88 |
1476144000000 | 236.82 |
1476230400000 | 240.2 |
1476316800000 | 233.14 |
1476403200000 | 234.69 |
1476662400000 | 233.75 |
1476748800000 | 240.27 |
1476835200000 | 242.14 |
1476921600000 | 241.4 |
1477008000000 | 244.23 |
1477267200000 | 243.38 |
1477353600000 | 251.21 |
1477440000000 | 248.71 |
1477526400000 | 248.15 |
1477612800000 | 248.45 |
1477872000000 | 250.5 |
1477958400000 | 248.48 |
1478044800000 | 247.95 |
1478131200000 | 246.66 |
1478217600000 | 242.71 |
1478476800000 | 250.21 |
1478563200000 | 253.63 |
1478649600000 | 270.27 |
1478736000000 | 275.73 |
1478822400000 | 270.22 |
1479081600000 | 275.19 |
1479168000000 | 264.83 |
1479254400000 | 264.33 |
1479340800000 | 268.29 |
1479427200000 | 263.1 |
1479686400000 | 268.98 |
1479772800000 | 278.25 |
1479859200000 | 281.68 |
1479945600000 | 283.95 |
1480032000000 | 281.48 |
1480291200000 | 281.95 |
1480377600000 | 277.92 |
1480464000000 | 276.16 |
1480550400000 | 281.5 |
1480636800000 | 278.26 |
1480896000000 | 283.98 |
1480982400000 | 281.02 |
1481068800000 | 290.22 |
1481155200000 | 296.71 |
1481241600000 | 293.75 |
1481500800000 | 293.8 |
1481587200000 | 288.44 |
1481673600000 | 287.7 |
1481760000000 | 281.02 |
1481846400000 | 280.46 |
1482105600000 | 276.81 |
1482192000000 | 279.89 |
1482278400000 | 279.73 |
1482364800000 | 276.76 |
1482451200000 | 275.31 |
1482796800000 | 275.67 |
1482883200000 | 284.06 |
1482969600000 | 281.43 |
1483056000000 | 282.76 |
1483315200000 | 283.2799 |
1483401600000 | 287.01 |
1483488000000 | 283.79 |
1483574400000 | 286.45 |
1483660800000 | 283.49 |
1483920000000 | 284.18 |
1484006400000 | 293.5 |
1484092800000 | 297.66 |
1484179200000 | 299.24 |
1484265600000 | 301.88 |
1484524800000 | 303.6 |
1484611200000 | 301.81 |
1484697600000 | 306.06 |
1484784000000 | 304.98 |
1484870400000 | 304.49 |
1485129600000 | 307.33 |
1485216000000 | 316.46 |
1485302400000 | 316.23 |
1485388800000 | 314.0899 |
1485475200000 | 315.44 |
1485734400000 | 308.79 |
1485820800000 | 306.86 |
1485907200000 | 311.83 |
1485993600000 | 310.56 |
1486080000000 | 302.31 |
1486339200000 | 301.89 |
1486425600000 | 305.91 |
1486512000000 | 303.45 |
1486598400000 | 303.8399 |
1486684800000 | 314.86 |
1486944000000 | 322.47 |
1487030400000 | 321.1 |
1487116800000 | 322.8 |
1487203200000 | 319.89 |
1487289600000 | 316.29 |
1487548800000 | 320.48 |
1487635200000 | 323.13 |
1487721600000 | 318.81 |
1487808000000 | 316 |
1487894400000 | 309.5 |
1488153600000 | 309.62 |
1488240000000 | 306.31 |
1488326400000 | 315.24 |
1488412800000 | 312.46 |
1488499200000 | 310.86 |
1488758400000 | 304.0899 |
1488844800000 | 302.06 |
1488931200000 | 300.15 |
1489017600000 | 292.12 |
1489104000000 | 290.31 |
1489363200000 | 298.47 |
1489449600000 | 298.05 |
1489536000000 | 303.11 |
1489622400000 | 313.2799 |
1489708800000 | 314.7799 |
1489968000000 | 314.54 |
1490054400000 | 305.72 |
1490140800000 | 305.65 |
1490227200000 | 303.9 |
1490313600000 | 302.19 |
1490572800000 | 292.33 |
1490659200000 | 297.35 |
1490745600000 | 300.06 |
1490832000000 | 305.61 |
1490918400000 | 301.13 |
1491177600000 | 300.82 |
1491264000000 | 305.17 |
1491350400000 | 307.14 |
1491436800000 | 307.33 |
1491523200000 | 307.56 |
1491782400000 | 308.65 |
1491868800000 | 309.46 |
1491955200000 | 301.48 |
1492041600000 | 301.44 |
1492473600000 | 292.06 |
1492560000000 | 294.29 |
1492646400000 | 295.92 |
1492732800000 | 295.36 |
1492992000000 | 297.88 |
1493078400000 | 298.67 |
1493164800000 | 300.01 |
1493251200000 | 291.95 |
1493337600000 | 294.6 |
1493596800000 | 293.89 |
1493683200000 | 291.65 |
1493769600000 | 284.45 |
1493856000000 | 278.17 |
1493942400000 | 285.26 |
1494201600000 | 282.01 |
1494288000000 | 286.32 |
1494374400000 | 288.47 |
1494460800000 | 289.66 |
1494547200000 | 285.61 |
1494806400000 | 290.3399 |
1494892800000 | 291.17 |
1494979200000 | 288.6 |
1495065600000 | 287.56 |
1495152000000 | 291.46 |
1495411200000 | 291.6 |
1495497600000 | 289.76 |
1495584000000 | 290.47 |
1495670400000 | 288.69 |
1495756800000 | 287.61 |
1496016000000 | 288.46 |
1496102400000 | 288.35 |
1496188800000 | 282.22 |
1496275200000 | 284.5 |
1496361600000 | 283.62 |
1496620800000 | 282.05 |
1496707200000 | 283.06 |
1496793600000 | 284.3 |
1496880000000 | 287.57 |
1496966400000 | 289.95 |
1497225600000 | 286.51 |
1497312000000 | 286.95 |
1497398400000 | 281.7799 |
1497484800000 | 276.91 |
1497571200000 | 275.91 |
1497830400000 | 280.75 |
1497916800000 | 272.0899 |
1498003200000 | 274.18 |
1498089600000 | 274.71 |
1498176000000 | 275.21 |
1498435200000 | 274.1 |
1498521600000 | 278.83 |
1498608000000 | 280.36 |
1498694400000 | 281.36 |
1498780800000 | 281.61 |
1499040000000 | 290.51 |
1499126400000 | 291.9 |
1499212800000 | 292.56 |
1499299200000 | 289.31 |
1499385600000 | 287.33 |
1499644800000 | 290.58 |
1499731200000 | 292.08 |
1499817600000 | 297.68 |
1499904000000 | 298.73 |
1499990400000 | 302.9 |
1500249600000 | 305.64 |
1500336000000 | 300.81 |
1500422400000 | 303.86 |
1500508800000 | 298.24 |
1500595200000 | 294.87 |
1500854400000 | 294.54 |
1500940800000 | 302.21 |
1501027200000 | 303.82 |
1501113600000 | 305.89 |
1501200000000 | 303.7 |
1501459200000 | 304.73 |
1501545600000 | 303.7799 |
1501632000000 | 298.42 |
1501718400000 | 299.21 |
1501804800000 | 302.29 |
1502064000000 | 307.39 |
1502150400000 | 308.0899 |
1502236800000 | 306.23 |
1502323200000 | 303.72 |
1502409600000 | 295.85 |
1502668800000 | 300.2 |
1502755200000 | 296.72 |
1502841600000 | 304.2 |
1502928000000 | 303.1 |
1503014400000 | 301.67 |
1503273600000 | 301.81 |
1503360000000 | 306.99 |
1503446400000 | 308.79 |
1503532800000 | 310.7799 |
1503619200000 | 311.89 |
1503878400000 | 309.5299 |
1503964800000 | 308.55 |
1504051200000 | 312.69 |
1504137600000 | 316.39 |
1504224000000 | 321.05 |
1504483200000 | 319.89 |
1504569600000 | 318.8 |
1504656000000 | 319.27 |
1504742400000 | 321.38 |
1504828800000 | 315.71 |
1505088000000 | 320.72 |
1505174400000 | 324.91 |
1505260800000 | 319.21 |
1505347200000 | 314.6 |
1505433600000 | 312.96 |
1505692800000 | 314.12 |
1505779200000 | 313.42 |
1505865600000 | 314.98 |
1505952000000 | 314.63 |
1506038400000 | 314.26 |
1506297600000 | 311.88 |
1506384000000 | 311.17 |
1506470400000 | 311.65 |
1506556800000 | 311.0899 |
1506643200000 | 312.8399 |
1506902400000 | 317.44 |
1506988800000 | 320.01 |
1507075200000 | 323.89 |
1507161600000 | 327.5 |
1507248000000 | 325.0299 |
1507507200000 | 323.25 |
1507593600000 | 324.11 |
1507680000000 | 320.32 |
1507766400000 | 322.57 |
1507852800000 | 331.21 |
1508112000000 | 333.9 |
1508198400000 | 329.36 |
1508284800000 | 326.35 |
1508371200000 | 326.81 |
1508457600000 | 328.0899 |
1508716800000 | 330.86 |
1508803200000 | 331.12 |
1508889600000 | 326.44 |
1508976000000 | 329.91 |
1509062400000 | 328.87 |
1509321600000 | 330.67 |
1509408000000 | 328.82 |
1509494400000 | 337.69 |
1509580800000 | 337.11 |
1509667200000 | 336.72 |
1509926400000 | 340.66 |
1510012800000 | 337.33 |
1510099200000 | 339.31 |
1510185600000 | 331.02 |
1510272000000 | 332.26 |
1510531200000 | 329.99 |
1510617600000 | 320.98 |
1510704000000 | 317.33 |
1510790400000 | 319.42 |
1510876800000 | 319.3399 |
1511136000000 | 323.27 |
1511222400000 | 326.5 |
1511308800000 | 327.91 |
1511395200000 | 328.91 |
1511481600000 | 327.51 |
1511740800000 | 323.5 |
1511827200000 | 320.67 |
1511913600000 | 319.56 |
1512000000000 | 317.08 |
1512086400000 | 317.3399 |
1512345600000 | 319.6 |
1512432000000 | 314.83 |
1512518400000 | 315.1 |
1512604800000 | 314.45 |
1512691200000 | 318.41 |
1512950400000 | 322.15 |
1513036800000 | 322.88 |
1513123200000 | 324.95 |
1513209600000 | 327.18 |
1513296000000 | 328.7 |
1513555200000 | 335.49 |
1513641600000 | 332.45 |
1513728000000 | 335.44 |
1513814400000 | 340.13 |
1513900800000 | 340.0899 |
1514332800000 | 344.17 |
1514419200000 | 345.39 |
1514505600000 | 348.46 |
1514851200000 | 352.6 |
1514937600000 | 351.81 |
1515024000000 | 353.22 |
1515110400000 | 353.33 |
1515369600000 | 359.0899 |
1515456000000 | 363.45 |
1515542400000 | 364.08 |
1515628800000 | 366.2 |
1515715200000 | 368.62 |
1515974400000 | 369.54 |
1516060800000 | 364.35 |
1516147200000 | 363.75 |
1516233600000 | 364.51 |
1516320000000 | 366.62 |
1516579200000 | 366.98 |
1516665600000 | 360.11 |
1516752000000 | 361.77 |
1516838400000 | 361.37 |
1516924800000 | 362.52 |
1517184000000 | 367.08 |
1517270400000 | 360.58 |
1517356800000 | 358.8399 |
1517443200000 | 358.88 |
1517529600000 | 349.13 |
1517788800000 | 347.63 |
1517875200000 | 339.82 |
1517961600000 | 342.5 |
1518048000000 | 334.4 |
1518134400000 | 329.6 |
1518393600000 | 335.73 |
1518480000000 | 339.0299 |
1518566400000 | 346.39 |
1518652800000 | 351.88 |
1518739200000 | 353.14 |
1518998400000 | 350.5 |
1519084800000 | 349.42 |
1519171200000 | 354.88 |
1519257600000 | 354.18 |
1519344000000 | 352.91 |
1519603200000 | 357.64 |
1519689600000 | 355.2 |
1519776000000 | 346.76 |
1519862400000 | 340.1 |
1519948800000 | 330.01 |
1520208000000 | 332.82 |
1520294400000 | 337.55 |
1520380800000 | 336.85 |
1520467200000 | 335.71 |
1520553600000 | 341.07 |
1520812800000 | 340.82 |
1520899200000 | 341.4 |
1520985600000 | 344.56 |
1521072000000 | 344.94 |
1521158400000 | 347.45 |
1521417600000 | 338.04 |
1521504000000 | 340.85 |
1521590400000 | 346.75 |
1521676800000 | 336.9 |
1521763200000 | 334.7799 |
1522022400000 | 331.67 |
1522108800000 | 336.62 |
1522195200000 | 330.22 |
1522281600000 | 335.69 |
1522713600000 | 336.55 |
1522800000000 | 328.45 |
1522886400000 | 338.8399 |
1522972800000 | 334.23 |
1523232000000 | 331.19 |
1523318400000 | 339.89 |
1523404800000 | 339.04 |
1523491200000 | 341.73 |
1523577600000 | 345.7799 |
1523836800000 | 342.17 |
1523923200000 | 346.63 |
1524009600000 | 361.79 |
1524096000000 | 361.82 |
1524182400000 | 361.64 |
1524441600000 | 361.13 |
1524528000000 | 364.38 |
1524614400000 | 357.86 |
1524700800000 | 358.95 |
1524787200000 | 358.04 |
1525046400000 | 354.42 |
1525132800000 | 350.64 |
1525219200000 | 360.31 |
1525305600000 | 357.98 |
1525392000000 | 362.35 |
1525651200000 | 365.0299 |
1525737600000 | 363.41 |
1525824000000 | 371 |
1525910400000 | 372.98 |
1525996800000 | 379.73 |
1526256000000 | 379.85 |
1526342400000 | 377.68 |
1526428800000 | 388.32 |
1526515200000 | 390.49 |
1526601600000 | 385.55 |
1526860800000 | 388.98 |
1526947200000 | 391.33 |
1527033600000 | 381.66 |
1527120000000 | 377.48 |
1527206400000 | 375.83 |
1527465600000 | 376.37 |
1527552000000 | 372.83 |
1527638400000 | 375.17 |
1527724800000 | 375.25 |
1527811200000 | 381.0299 |
1528070400000 | 381.49 |
1528156800000 | 384.68 |
1528243200000 | 392.13 |
1528329600000 | 387.72 |
1528416000000 | 383.91 |
1528675200000 | 385.25 |
1528761600000 | 379.74 |
1528848000000 | 384.26 |
1528934400000 | 386.5 |
1529020800000 | 373.85 |
1529280000000 | 373.06 |
1529366400000 | 363.86 |
1529452800000 | 364.52 |
1529539200000 | 361.73 |
1529625600000 | 368.18 |
1529884800000 | 354.37 |
1529971200000 | 357.46 |
1530057600000 | 362.22 |
1530144000000 | 357.87 |
1530230400000 | 360.86 |
1530489600000 | 352 |
1530576000000 | 349.7 |
1530662400000 | 346.05 |
1530748800000 | 350.85 |
1530835200000 | 351.17 |
1531094400000 | 358.18 |
1531180800000 | 357.18 |
1531267200000 | 345.39 |
1531353600000 | 347.25 |
1531440000000 | 346.56 |
1531699200000 | 343.04 |
1531785600000 | 347.39 |
1531872000000 | 349.87 |
1531958400000 | 344.3 |
1532044800000 | 337.8399 |
1532304000000 | 336.2 |
1532390400000 | 352.29 |
1532476800000 | 349.36 |
1532563200000 | 350.51 |
1532649600000 | 352.3399 |
1532908800000 | 350.97 |
1532995200000 | 355.33 |
1533081600000 | 350 |
1533168000000 | 339.65 |
1533254400000 | 346.48 |
1533513600000 | 341.98 |
1533600000000 | 348.23 |
1533686400000 | 346.11 |
1533772800000 | 348.14 |
1533859200000 | 341.43 |
1534118400000 | 341.3399 |
1534204800000 | 338.8399 |
1534291200000 | 324.77 |
1534377600000 | 328.29 |
1534464000000 | 327.5 |
1534723200000 | 330.2799 |
1534809600000 | 329.54 |
1534896000000 | 331.62 |
1534982400000 | 329.47 |
1535068800000 | 334.36 |
1535328000000 | 334.75 |
1535414400000 | 340.24 |
1535500800000 | 340.3399 |
1535587200000 | 337.63 |
1535673600000 | 333.7799 |
1535932800000 | 333.81 |
1536019200000 | 328.58 |
1536105600000 | 326.96 |
1536192000000 | 324.04 |
1536278400000 | 320.72 |
1536537600000 | 320.38 |
1536624000000 | 317.91 |
1536710400000 | 322.1 |
1536796800000 | 323.39 |
1536883200000 | 326.57 |
1537142400000 | 328.41 |
1537228800000 | 331.27 |
1537315200000 | 341.63 |
1537401600000 | 346.39 |
1537488000000 | 352.33 |
1537747200000 | 350.93 |
1537833600000 | 357.17 |
1537920000000 | 353.63 |
1538006400000 | 352.56 |
1538092800000 | 352.39 |
1538352000000 | 352.35 |
1538438400000 | 355.04 |
1538524800000 | 355.3 |
1538611200000 | 353.77 |
1538697600000 | 344.83 |
1538956800000 | 343.04 |
1539043200000 | 347.02 |
1539129600000 | 333.0899 |
1539216000000 | 329.85 |
1539302400000 | 332.63 |
1539561600000 | 334.95 |
1539648000000 | 337.12 |
1539734400000 | 337.05 |
1539820800000 | 332.11 |
1539907200000 | 328.58 |
1540166400000 | 328.36 |
1540252800000 | 319.87 |
1540339200000 | 313.69 |
1540425600000 | 316.69 |
1540512000000 | 316.3399 |
1540771200000 | 319.11 |
1540857600000 | 316.26 |
1540944000000 | 327.3399 |
1541030400000 | 334.56 |
1541116800000 | 335.2799 |
1541376000000 | 336.67 |
1541462400000 | 332.73 |
1541548800000 | 336.11 |
1541635200000 | 339.45 |
1541721600000 | 327.86 |
1541980800000 | 324.82 |
1542067200000 | 323.92 |
1542153600000 | 318.58 |
1542240000000 | 320.68 |
1542326400000 | 323.37 |
1542585600000 | 322.65 |
1542672000000 | 315.29 |
1542758400000 | 319.25 |
1542844800000 | 314.41 |
1542931200000 | 306.17 |
1543190400000 | 307.8 |
1543276800000 | 300.5 |
1543363200000 | 302.08 |
1543449600000 | 305.4 |
1543536000000 | 302.08 |
1543795200000 | 314.06 |
1543881600000 | 311.86 |
1543968000000 | 305.8399 |
1544054400000 | 294.24 |
1544140800000 | 298.06 |
1544400000000 | 289.86 |
1544486400000 | 298.87 |
1544572800000 | 307.36 |
1544659200000 | 308.11 |
1544745600000 | 304.54 |
1545004800000 | 306.76 |
1545091200000 | 304.31 |
1545177600000 | 308.99 |
1545264000000 | 300.5 |
1545350400000 | 304.07 |
1545609600000 | 303.18 |
1545868800000 | 298.12 |
1545955200000 | 302.95 |
1546214400000 | 304.3 |
1546387200000 | 299.33 |
1546473600000 | 291.62 |
1546560000000 | 307.3 |
1546819200000 | 310.36 |
1546905600000 | 311.93 |
1546992000000 | 316.5 |
1547078400000 | 316.8399 |
1547164800000 | 317.56 |
1547424000000 | 317.21 |
1547510400000 | 318.23 |
1547596800000 | 320.3399 |
1547683200000 | 322.32 |
1547769600000 | 327.83 |
1548028800000 | 326.3399 |
1548115200000 | 322.31 |
1548201600000 | 320.18 |
1548288000000 | 321.3399 |
1548374400000 | 331.89 |
1548633600000 | 330.12 |
1548720000000 | 334.44 |
1548806400000 | 338.74 |
1548892800000 | 341.91 |
1548979200000 | 344.31 |
1549238400000 | 345.2799 |
1549324800000 | 346.4 |
1549411200000 | 348.41 |
1549497600000 | 341.93 |
1549584000000 | 337.55 |
1549843200000 | 338.19 |
1549929600000 | 339.29 |
1550016000000 | 345.99 |
1550102400000 | 342.65 |
1550188800000 | 349.29 |
1550448000000 | 349.54 |
1550534400000 | 350.88 |
1550620800000 | 357.24 |
1550707200000 | 351.88 |
1550793600000 | 358.67 |
1551052800000 | 358.47 |
1551139200000 | 361.38 |
1551225600000 | 362.3 |
1551312000000 | 354.22 |
1551398400000 | 355.14 |
1551657600000 | 356.83 |
1551744000000 | 356.83 |
1551830400000 | 359.99 |
1551916800000 | 356.35 |
1552003200000 | 349.8399 |
1552262400000 | 355.51 |
1552348800000 | 355.4 |
1552435200000 | 359.25 |
1552521600000 | 358.7 |
1552608000000 | 358.01 |
1552867200000 | 364.02 |
1552953600000 | 369.7 |
1553040000000 | 363.08 |
1553126400000 | 363.89 |
1553212800000 | 359.56 |
1553472000000 | 358.79 |
1553558400000 | 360.51 |
1553644800000 | 361.64 |
1553731200000 | 362.25 |
1553817600000 | 368.51 |
1554076800000 | 381.87 |
1554163200000 | 382.86 |
1554249600000 | 389.69 |
1554336000000 | 384.73 |
1554422400000 | 388.76 |
1554681600000 | 389.62 |
1554768000000 | 387.35 |
1554854400000 | 391.27 |
1554940800000 | 385.98 |
1555027200000 | 390.62 |
1555286400000 | 387.39 |
1555372800000 | 386.4 |
1555459200000 | 383.57 |
1555545600000 | 385.0299 |
1555977600000 | 384.65 |
1556064000000 | 379.05 |
1556150400000 | 377.05 |
1556236800000 | 373.49 |
1556496000000 | 372.7799 |
1556582400000 | 367.92 |
1556668800000 | 366.26 |
1556755200000 | 360.55 |
1556841600000 | 365.4 |
1557100800000 | 362.64 |
1557187200000 | 355.67 |
1557273600000 | 353.94 |
1557360000000 | 346.9 |
1557446400000 | 348.43 |
1557705600000 | 339.64 |
1557792000000 | 346.15 |
1557878400000 | 345.74 |
1557964800000 | 351.3399 |
1558051200000 | 350.24 |
1558310400000 | 347.11 |
1558396800000 | 349.32 |
1558483200000 | 345.58 |
1558569600000 | 337.92 |
1558656000000 | 341.51 |
1558915200000 | 341.62 |
1559001600000 | 344.47 |
1559088000000 | 337.52 |
1559174400000 | 338.33 |
1559260800000 | 332.83 |
1559520000000 | 335.49 |
1559606400000 | 338.98 |
1559692800000 | 335.5899 |
1559779200000 | 335.19 |
1559865600000 | 336.64 |
1560124800000 | 340.69 |
1560211200000 | 350.11 |
1560297600000 | 349.2 |
1560384000000 | 354.96 |
1560470400000 | 351.86 |
1560729600000 | 350.15 |
1560816000000 | 359.79 |
1560902400000 | 354.31 |
1560988800000 | 356.7 |
1561075200000 | 356.86 |
1561334400000 | 356 |
1561420800000 | 358.62 |
1561507200000 | 360.87 |
1561593600000 | 358.95 |
1561680000000 | 364.33 |
1561939200000 | 368.8399 |
1562025600000 | 368.18 |
1562112000000 | 366.6 |
1562198400000 | 363.39 |
1562284800000 | 355.25 |
1562544000000 | 359.86 |
1562630400000 | 352.66 |
1562716800000 | 354.74 |
1562803200000 | 352.56 |
1562889600000 | 355.01 |
1563148800000 | 357.37 |
1563235200000 | 358.74 |
1563321600000 | 357.07 |
1563408000000 | 352.96 |
1563494400000 | 357.04 |
1563753600000 | 358.47 |
1563840000000 | 365.41 |
1563926400000 | 360.74 |
1564012800000 | 358.42 |
1564099200000 | 354.02 |
1564358400000 | 353.64 |
1564444800000 | 349.74 |
1564531200000 | 348.47 |
1564617600000 | 337.94 |
1564704000000 | 322.58 |
1564963200000 | 313.26 |
1565049600000 | 309.65 |
1565136000000 | 306.5899 |
1565222400000 | 316.57 |
1565308800000 | 308.86 |
1565568000000 | 306.7 |
1565654400000 | 312.88 |
1565740800000 | 305.04 |
1565827200000 | 302.47 |
1565913600000 | 303.88 |
1566172800000 | 310.65 |
1566259200000 | 306.41 |
1566345600000 | 307.47 |
1566432000000 | 307.75 |
1566518400000 | 304.49 |
1566777600000 | 303.43 |
1566864000000 | 305.56 |
1566950400000 | 307.63 |
1567036800000 | 313.33 |
1567123200000 | 321.11 |
1567382400000 | 318.77 |
1567468800000 | 317.5899 |
1567555200000 | 326.1 |
1567641600000 | 332.48 |
1567728000000 | 334.62 |
1567987200000 | 336.08 |
1568073600000 | 341.43 |
1568160000000 | 345.38 |
1568246400000 | 347.35 |
1568332800000 | 356.86 |
1568592000000 | 353.42 |
1568678400000 | 347.46 |
1568764800000 | 346.62 |
1568851200000 | 345.3 |
1568937600000 | 345.31 |
1569196800000 | 339.01 |
1569283200000 | 333.26 |
1569369600000 | 333.88 |
1569456000000 | 332.49 |
1569542400000 | 338.12 |
1569801600000 | 337.0899 |
1569888000000 | 332.21 |
1569974400000 | 321.51 |
1570060800000 | 319.39 |
1570147200000 | 320.14 |
1570406400000 | 322.79 |
1570492800000 | 319.45 |
1570579200000 | 320.02 |
1570665600000 | 329.14 |
1570752000000 | 344.55 |
1571011200000 | 336.0899 |
1571097600000 | 337.58 |
1571184000000 | 335.04 |
1571270400000 | 332.29 |
1571356800000 | 333.31 |
1571616000000 | 339.76 |
1571702400000 | 338.71 |
1571788800000 | 342.01 |
1571875200000 | 343.08 |
1571961600000 | 346.41 |
1572220800000 | 351.67 |
1572307200000 | 351.5 |
1572393600000 | 346.08 |
1572480000000 | 341.2 |
1572566400000 | 352.0899 |
1572825600000 | 362.3399 |
1572912000000 | 368.32 |
1572998400000 | 366.69 |
1573084800000 | 369.58 |
1573171200000 | 363.79 |
1573430400000 | 358.57 |
1573516800000 | 359.33 |
1573603200000 | 355.69 |
1573689600000 | 353.82 |
1573776000000 | 358.41 |
1574035200000 | 356.47 |
1574121600000 | 357.8 |
1574208000000 | 356.18 |
1574294400000 | 351.46 |
1574380800000 | 357.9 |
1574640000000 | 362.66 |
1574726400000 | 362.63 |
1574812800000 | 362.15 |
1574899200000 | 363.26 |
1574985600000 | 358.32 |
1575244800000 | 357.23 |
1575331200000 | 351.45 |
1575417600000 | 357.9 |
1575504000000 | 351.42 |
1575590400000 | 358.41 |
1575849600000 | 360.21 |
1575936000000 | 358.32 |
1576022400000 | 361.68 |
1576108800000 | 365.67 |
1576195200000 | 368.91 |
1576454400000 | 375.8 |
1576540800000 | 372.25 |
1576627200000 | 371.66 |
1576713600000 | 372.77 |
1576800000000 | 373.74 |
1577059200000 | 372.25 |
1577145600000 | 372.47 |
1577404800000 | 375.22 |
1577664000000 | 372.29 |
1577750400000 | 373.48 |
1577923200000 | 377.15 |
1578009600000 | 373.0299 |
1578268800000 | 369.23 |
1578355200000 | 370.91 |
1578441600000 | 372.43 |
1578528000000 | 368.8 |
1578614400000 | 370.44 |
1578873600000 | 371.88 |
1578960000000 | 371.2 |
1579046400000 | 367.33 |
1579132800000 | 369.61 |
1579219200000 | 377.1 |
1579478400000 | 377.1 |
1579564800000 | 372.62 |
1579651200000 | 373.98 |
1579737600000 | 363.3 |
1579824000000 | 364.83 |
1580083200000 | 349.26 |
1580169600000 | 352.35 |
1580256000000 | 353.44 |
1580342400000 | 351.04 |
1580428800000 | 345.29 |
1580688000000 | 342.64 |
1580774400000 | 354.65 |
1580860800000 | 360.87 |
1580947200000 | 363.32 |
1581033600000 | 355.26 |
1581292800000 | 353.35 |
1581379200000 | 359.23 |
1581465600000 | 368.42 |
1581552000000 | 366.98 |
1581638400000 | 363.33 |
1581897600000 | 365.47 |
1581984000000 | 358.71 |
1582070400000 | 362.7799 |
1582156800000 | 361.93 |
1582243200000 | 360.2 |
1582502400000 | 339.01 |
1582588800000 | 336.12 |
1582675200000 | 335.63 |
1582761600000 | 316.6 |
1582848000000 | 304.7799 |
1583107200000 | 306.49 |
1583193600000 | 312.3399 |
1583280000000 | 317.01 |
1583366400000 | 308.73 |
1583452800000 | 293.3 |
1583712000000 | 263.16 |
1583798400000 | 265.74 |
1583884800000 | 262.88 |
1583971200000 | 225.73 |
1584057600000 | 240.02 |
1584316800000 | 232.67 |
1584403200000 | 239.08 |
1584489600000 | 223.48 |
1584576000000 | 221.71 |
1584662400000 | 228.73 |
1584921600000 | 215.88 |
1585008000000 | 250.13 |
1585094400000 | 260.43 |
1585180800000 | 261.37 |
1585267200000 | 251.24 |
1585526400000 | 256.02 |
1585612800000 | 266.0299 |
1585699200000 | 257.25 |
1585785600000 | 263.08 |
1585872000000 | 258.6 |
1586131200000 | 268.18 |
1586217600000 | 277.79 |
1586304000000 | 275.11 |
1586390400000 | 282.16 |
1586822400000 | 283.95 |
1586908800000 | 269.81 |
1586995200000 | 270.52 |
1587081600000 | 281.87 |
1587340800000 | 281.46 |
1587427200000 | 264.74 |
1587513600000 | 274.4 |
1587600000000 | 281.74 |
1587686400000 | 276.77 |
1587945600000 | 279.98 |
1588032000000 | 286.5899 |
1588118400000 | 299.51 |
1588204800000 | 287.25 |
1588291200000 | 278.39 |
1588550400000 | 273.06 |
1588636800000 | 280.49 |
1588723200000 | 279.45 |
1588809600000 | 287.13 |
1588896000000 | 289.39 |
1589155200000 | 282.64 |
1589241600000 | 281.8399 |
1589328000000 | 275.17 |
1589414400000 | 273.46 |
1589500800000 | 280.99 |
1589760000000 | 303.55 |
1589846400000 | 304.19 |
1589932800000 | 306.56 |
1590019200000 | 302.07 |
1590105600000 | 301.76 |
1590364800000 | 302.24 |
1590451200000 | 306.79 |
1590537600000 | 308.72 |
1590624000000 | 312.38 |
1590710400000 | 309.37 |
1590969600000 | 315.8399 |
1591056000000 | 323.25 |
1591142400000 | 329.8 |
1591228800000 | 325.86 |
1591315200000 | 337.76 |
1591574400000 | 337.29 |
1591660800000 | 332.7 |
1591747200000 | 333.65 |
1591833600000 | 318.92 |
1591920000000 | 325.39 |
1592179200000 | 318.46 |
1592265600000 | 327.93 |
1592352000000 | 328.16 |
1592438400000 | 321.99 |
1592524800000 | 321.88 |
1592784000000 | 322.5 |
1592870400000 | 328.83 |
1592956800000 | 319.96 |
1593043200000 | 321.17 |
1593129600000 | 318.66 |
1593388800000 | 319.64 |
1593475200000 | 323 |
1593561600000 | 319.41 |
1593648000000 | 326.51 |
1593734400000 | 321.63 |
1593993600000 | 327.67 |
1594080000000 | 328.52 |
1594166400000 | 329.23 |
1594252800000 | 329.16 |
1594339200000 | 331.39 |
1594598400000 | 337.11 |
1594684800000 | 336.06 |
1594771200000 | 340.14 |
1594857600000 | 337.37 |
1594944000000 | 342.08 |
1595203200000 | 345.2799 |
1595289600000 | 342.19 |
1595376000000 | 337.54 |
1595462400000 | 340.88 |
1595548800000 | 337.29 |
1595808000000 | 341.73 |
1595894400000 | 339.71 |
1595980800000 | 338.8399 |
1596067200000 | 329.64 |
1596153600000 | 327.71 |
1596412800000 | 337.6 |
1596499200000 | 336.5899 |
1596585600000 | 349.99 |
1596672000000 | 343.63 |
1596758400000 | 338.95 |
1597017600000 | 342.16 |
1597104000000 | 346.17 |
1597190400000 | 350.45 |
1597276800000 | 345.81 |
1597363200000 | 342.11 |
1597622400000 | 347.86 |
1597708800000 | 346.7 |
1597795200000 | 347.77 |
1597881600000 | 338.7 |
1597968000000 | 338.95 |
1598227200000 | 343.76 |
1598313600000 | 339.3399 |
1598400000000 | 345.97 |
1598486400000 | 341.14 |
1598572800000 | 343.6 |
1598832000000 | 344.12 |
1598918400000 | 347.76 |
1599004800000 | 348.91 |
1599091200000 | 338.91 |
1599177600000 | 344.25 |
1599436800000 | 349.66 |
1599523200000 | 345.4 |
1599609600000 | 349.39 |
1599696000000 | 344.05 |
1599782400000 | 352.41 |
1600041600000 | 352.81 |
1600128000000 | 358.67 |
1600214400000 | 364.32 |
1600300800000 | 360.26 |
1600387200000 | 359.47 |
1600646400000 | 343.17 |
1600732800000 | 340.86 |
1600819200000 | 341.86 |
1600905600000 | 339 |
1600992000000 | 337.27 |
1601251200000 | 342.05 |
1601337600000 | 340.64 |
1601424000000 | 340.02 |
1601510400000 | 339.13 |
1601596800000 | 341.76 |
1601856000000 | 342.82 |
1601942400000 | 340.45 |
1602028800000 | 346.36 |
1602115200000 | 345.01 |
1602201600000 | 349.6 |
1602460800000 | 349.64 |
1602547200000 | 347.48 |
1602633600000 | 349.55 |
1602720000000 | 342.2799 |
1602806400000 | 345.1 |
1603065600000 | 344.19 |
1603152000000 | 341.81 |
1603238400000 | 342.87 |
1603324800000 | 340.93 |
1603411200000 | 341.73 |
1603670400000 | 336.25 |
1603756800000 | 331.68 |
1603843200000 | 320.2799 |
1603929600000 | 320.66 |
1604016000000 | 322.97 |
1604275200000 | 325.8399 |
1604361600000 | 334.82 |
1604448000000 | 334.64 |
1604534400000 | 337.91 |
1604620800000 | 344.61 |
1604880000000 | 354.36 |
1604966400000 | 363.69 |
1605052800000 | 365.08 |
1605139200000 | 360.3399 |
1605225600000 | 360.74 |
1605484800000 | 368.51 |
1605571200000 | 366.49 |
1605657600000 | 370.52 |
1605744000000 | 363.41 |
1605830400000 | 368.99 |
1606089600000 | 375.46 |
1606176000000 | 391.19 |
1606262400000 | 387.75 |
1606348800000 | 384.75 |
1606435200000 | 386.79 |
1606694400000 | 379.73 |
1606780800000 | 391.98 |
1606867200000 | 398.3 |
1606953600000 | 407.5 |
1607040000000 | 413.15 |
1607299200000 | 412.41 |
1607385600000 | 413.35 |
1607472000000 | 413.88 |
1607558400000 | 415.14 |
1607644800000 | 412.27 |
1607904000000 | 412.42 |
1607990400000 | 420.94 |
1608076800000 | 422.26 |
1608163200000 | 426.48 |
1608249600000 | 423.54 |
1608508800000 | 415.58 |
1608595200000 | 415.5899 |
1608681600000 | 422.9 |
1608768000000 | 422.02 |
1609113600000 | 420.87 |
1609200000000 | 424.45 |
1609286400000 | 422.24 |
1609372800000 | 421.05 |
1609718400000 | 436.37 |
1609804800000 | 439.36 |
1609891200000 | 457.18 |
1609977600000 | 470.1 |
1610064000000 | 471.13 |
1610323200000 | 463.12 |
1610409600000 | 466.08 |
1610496000000 | 461.95 |
1610582400000 | 472.11 |
1610668800000 | 457.46 |
1610928000000 | 459.67 |
1611014400000 | 453.5 |
1611100800000 | 462.97 |
1611187200000 | 461.44 |
1611273600000 | 453.7 |
1611532800000 | 447.25 |
1611619200000 | 449.19 |
1611705600000 | 432.84 |
1611792000000 | 437.21 |
1611878400000 | 431.19 |
1612137600000 | 439.55 |
1612224000000 | 436.77 |
1612310400000 | 438.56 |
1612396800000 | 438.81 |
1612483200000 | 444.13 |
1612742400000 | 453.68 |
1612828800000 | 451.92 |
1612915200000 | 461.13 |
1613001600000 | 460.03 |
1613088000000 | 462.09 |
1613347200000 | 480.59 |
1613433600000 | 486.55 |
1613520000000 | 483.15 |
1613606400000 | 481.98 |
1613692800000 | 495.29 |
1613952000000 | 494.23 |
1614038400000 | 492.47 |
1614124800000 | 499.67 |
1614211200000 | 504.51 |
1614297600000 | 483.18 |
1614556800000 | 495.76 |
1614643200000 | 502.81 |
1614729600000 | 505.54 |
1614816000000 | 490.29 |
1614902400000 | 487.53 |
1615161600000 | 503.87 |
1615248000000 | 494.76 |
1615334400000 | 486.93 |
1615420800000 | 497.63 |
1615507200000 | 496.48 |
1615766400000 | 489.1 |
1615852800000 | 490.44 |
1615939200000 | 479.93 |
1616025600000 | 490.94 |
1616112000000 | 481.02 |
1616371200000 | 474.61 |
1616457600000 | 467.91 |
1616544000000 | 473.45 |
1616630400000 | 467.01 |
1616716800000 | 486.34 |
1616976000000 | 483.5 |
1617062400000 | 490.27 |
1617148800000 | 488.4 |
1617235200000 | 488.7 |
1617667200000 | 497.67 |
1617753600000 | 498.3 |
1617840000000 | 500.15 |
1617926400000 | 497.02 |
1618185600000 | 491.14 |
1618272000000 | 493.47 |
1618358400000 | 505.68 |
1618444800000 | 513.34 |
1618531200000 | 519.14 |
1618790400000 | 521.33 |
1618876800000 | 505.58 |
1618963200000 | 508.22 |
1619049600000 | 508.66 |
1619136000000 | 514.89 |
1619395200000 | 524.54 |
1619481600000 | 519.02 |
1619568000000 | 518.74 |
1619654400000 | 516.08 |
1619740800000 | 506.79 |
1620000000000 | 509.07 |
1620086400000 | 509.87 |
1620172800000 | 534.01 |
1620259200000 | 535.9299 |
1620345600000 | 544.3099 |
1620604800000 | 556.3 |
1620691200000 | 547.86 |
1620777600000 | 551.84 |
1620864000000 | 535.54 |
1620950400000 | 530.0599 |
1621209600000 | 534.61 |
1621296000000 | 534.16 |
1621382400000 | 512.25 |
1621468800000 | 512.02 |
1621555200000 | 511.08 |
1621814400000 | 509.93 |
1621900800000 | 501.1 |
1621987200000 | 501.57 |
1622073600000 | 516.8 |
1622160000000 | 515.98 |
1622419200000 | 515.5 |
1622505600000 | 530.1799 |
1622592000000 | 533.6 |
1622678400000 | 523.69 |
1622764800000 | 529.07 |
1623024000000 | 520.57 |
1623110400000 | 523.1 |
1623196800000 | 513.78 |
1623283200000 | 514.14 |
1623369600000 | 524.03 |
1623628800000 | 521.27 |
1623715200000 | 509.18 |
1623801600000 | 508.68 |
1623888000000 | 496.11 |
1623974400000 | 482.93 |
1624233600000 | 489.19 |
1624320000000 | 495.75 |
1624406400000 | 498.8 |
1624492800000 | 505.32 |
1624579200000 | 510.22 |
1624838400000 | 504.52 |
1624924800000 | 506.77 |
1625011200000 | 503.24 |
1625097600000 | 504.13 |
1625184000000 | 509.75 |
1625443200000 | 517.37 |
1625529600000 | 504.25 |
1625616000000 | 516.01 |
1625702400000 | 501.04 |
1625788800000 | 521.08 |
1626048000000 | 521.1 |
1626134400000 | 518.63 |
1626220800000 | 523.3099 |
1626307200000 | 523.6 |
1626393600000 | 508.88 |
1626652800000 | 490.76 |
1626739200000 | 498.22 |
1626825600000 | 512.45 |
1626912000000 | 512.13 |
1626998400000 | 520.49 |
1627257600000 | 535.05 |
1627344000000 | 534.3 |
1627430400000 | 538.95 |
1627516800000 | 552.04 |
1627603200000 | 539.62 |
1627862400000 | 544.88 |
1627948800000 | 551.1799 |
1628035200000 | 554.8 |
1628121600000 | 540.22 |
1628208000000 | 541.48 |
1628467200000 | 542.9299 |
1628553600000 | 550.7 |
1628640000000 | 555.97 |
1628726400000 | 551.71 |
1628812800000 | 551.87 |
1629072000000 | 542.05 |
1629158400000 | 539.7 |
1629244800000 | 527.41 |
1629331200000 | 508.44 |
1629417600000 | 508.42 |
1629676800000 | 515.87 |
1629763200000 | 526.07 |
1629849600000 | 529.07 |
1629936000000 | 521.1799 |
1630022400000 | 531.16 |
1630281600000 | 531.09 |
1630368000000 | 525.62 |
1630454400000 | 522.13 |
1630540800000 | 528.98 |
1630627200000 | 531.41 |
1630886400000 | 532.05 |
1630972800000 | 531.46 |
1631059200000 | 524.79 |
1631145600000 | 520.87 |
1631232000000 | 526.8 |
1631491200000 | 526.73 |
1631577600000 | 516.53 |
1631664000000 | 519.39 |
1631750400000 | 505.47 |
1631836800000 | 486.47 |
1632096000000 | 469.17 |
1632182400000 | 467.13 |
1632268800000 | 481.09 |
1632355200000 | 487.28 |
1632441600000 | 483.56 |
1632700800000 | 484.39 |
1632787200000 | 476.28 |
1632873600000 | 478.2 |
1632960000000 | 487.89 |
1633046400000 | 481.53 |
1633305600000 | 483.58 |
1633392000000 | 489.99 |
1633478400000 | 481.68 |
1633564800000 | 496.14 |
1633651200000 | 495.63 |
1633910400000 | 510.64 |
1633996800000 | 506.86 |
1634083200000 | 505.65 |
1634169600000 | 522.34 |
1634256000000 | 525.78 |
1634515200000 | 521.49 |
1634601600000 | 523.52 |
1634688000000 | 518.98 |
1634774400000 | 503.56 |
1634860800000 | 504.06 |
1635120000000 | 513.16 |
1635206400000 | 512.55 |
1635292800000 | 502.73 |
1635379200000 | 501.71 |
1635465600000 | 500.66 |
1635724800000 | 503.01 |
1635811200000 | 488.55 |
1635897600000 | 493.14 |
1635984000000 | 488.42 |
1636070400000 | 486.8 |
1636329600000 | 493.61 |
1636416000000 | 488.29 |
1636502400000 | 489.01 |
1636588800000 | 507.08 |
1636675200000 | 506.28 |
1636934400000 | 500.75 |
1637020800000 | 500.16 |
1637107200000 | 506.03 |
1637193600000 | 497.65 |
1637280000000 | 501.12 |
1637539200000 | 509.06 |
1637625600000 | 512.23 |
1637712000000 | 513.24 |
1637798400000 | 511.96 |
1637884800000 | 486.48 |
1638144000000 | 495.78 |
1638230400000 | 496.47 |
1638316800000 | 507.83 |
1638403200000 | 505.56 |
1638489600000 | 492.76 |
1638748800000 | 499.68 |
1638835200000 | 522.84 |
1638921600000 | 516.33 |
1639008000000 | 516.07 |
1639094400000 | 512.8099 |
1639353600000 | 510.36 |
1639440000000 | 517.07 |
1639526400000 | 508.44 |
1639612800000 | 522.37 |
1639699200000 | 523.28 |
1639958400000 | 510.08 |
1640044800000 | 522.3099 |
1640131200000 | 525.99 |
1640217600000 | 532.16 |
1640304000000 | 530.63 |
1640563200000 | 532.09 |
1640649600000 | 533.73 |
1640736000000 | 536.1 |
1640822400000 | 536.78 |
1640908800000 | 535.34 |
1641168000000 | 535.75 |
1641254400000 | 548.48 |
1641340800000 | 557.41 |
1641427200000 | 554.54 |
1641513600000 | 565.01 |
1641772800000 | 558.59 |
1641859200000 | 562.86 |
1641945600000 | 581.02 |
1642032000000 | 585.12 |
1642118400000 | 575.99 |
1642377600000 | 582.01 |
1642464000000 | 581.62 |
1642550400000 | 597.39 |
1642636800000 | 596.32 |
1642723200000 | 576.55 |
1642982400000 | 548.82 |
1643068800000 | 556.57 |
1643155200000 | 571.16 |
1643241600000 | 576.57 |
1643328000000 | 560.54 |
1643587200000 | 548.97 |
1643673600000 | 568.37 |
1643760000000 | 568.42 |
1643846400000 | 563.29 |
1643932800000 | 557.94 |
1644192000000 | 567.54 |
1644278400000 | 580.21 |
1644364800000 | 587.55 |
1644451200000 | 593.09 |
1644537600000 | 590.63 |
1644796800000 | 588.23 |
1644883200000 | 585.75 |
1644969600000 | 593.46 |
1645056000000 | 584.39 |
1645142400000 | 586.59 |
1645401600000 | 585.15 |
1645488000000 | 586.73 |
1645574400000 | 582.99 |
1645660800000 | 567.23 |
1645747200000 | 593.05 |
1646006400000 | 595.71 |
1646092800000 | 602.32 |
1646179200000 | 615.89 |
1646265600000 | 619.3099 |
1646352000000 | 601.39 |
1646611200000 | 602.53 |
1646697600000 | 595.74 |
1646784000000 | 588.3 |
1646870400000 | 603.91 |
1646956800000 | 615.28 |
1647216000000 | 599.1 |
1647302400000 | 586.57 |
1647388800000 | 608.5599 |
1647475200000 | 615.2 |
1647561600000 | 616.12 |
1647820800000 | 641.91 |
1647907200000 | 646.32 |
1647993600000 | 649.89 |
1648080000000 | 651.45 |
1648166400000 | 657.36 |
1648425600000 | 647.9 |
1648512000000 | 633.71 |
1648598400000 | 650.65 |
1648684800000 | 647.51 |
1648771200000 | 662.27 |
1649030400000 | 659.96 |
1649116800000 | 668.28 |
1649203200000 | 661.05 |
1649289600000 | 657.88 |
1649376000000 | 670.88 |
1649635200000 | 662.11 |
1649721600000 | 669.37 |
1649808000000 | 676.77 |
1649894400000 | 683.24 |
1650326400000 | 680.48 |
1650412800000 | 662.79 |
1650499200000 | 650.3099 |
1650585600000 | 626.92 |
1650844800000 | 589.49 |
1650931200000 | 596.12 |
1651017600000 | 623.1 |
1651104000000 | 614.73 |
1651190400000 | 631.15 |
1651449600000 | 622.87 |
1651536000000 | 619.47 |
1651622400000 | 607.11 |
1651708800000 | 600.03 |
1651795200000 | 592.22 |
1652054400000 | 566.09 |
1652140800000 | 565.72 |
1652227200000 | 585.22 |
1652313600000 | 568.04 |
1652400000000 | 577.53 |
1652659200000 | 586.63 |
1652745600000 | 606.71 |
1652832000000 | 599.52 |
1652918400000 | 597.9 |
1653004800000 | 603.05 |
1653264000000 | 617.12 |
1653350400000 | 612.11 |
1653436800000 | 621.45 |
1653523200000 | 623.02 |
1653609600000 | 634.62 |
1653868800000 | 638.42 |
1653955200000 | 634.9299 |
1654041600000 | 630.6 |
1654128000000 | 634.65 |
1654214400000 | 632.86 |
1654473600000 | 648.58 |
1654560000000 | 657.28 |
1654646400000 | 649.29 |
1654732800000 | 634.58 |
1654819200000 | 605.24 |
1655078400000 | 584.5 |
1655164800000 | 574.75 |
1655251200000 | 586.52 |
1655337600000 | 567.5599 |
1655424000000 | 552.23 |
1655683200000 | 555.85 |
1655769600000 | 563.15 |
1655856000000 | 534.32 |
1655942400000 | 520.96 |
1656028800000 | 525.0599 |
1656288000000 | 534.69 |
1656374400000 | 540.97 |
1656460800000 | 534.23 |
1656547200000 | 514.07 |
1656633600000 | 501.45 |
1656892800000 | 508.22 |
1656979200000 | 481.81 |
1657065600000 | 489.52 |
1657152000000 | 516.12 |
1657238400000 | 515.89 |
1657497600000 | 506.04 |
1657584000000 | 509.36 |
1657670400000 | 503.66 |
1657756800000 | 484.84 |
1657843200000 | 489.89 |
1658102400000 | 504.92 |
1658188800000 | 507.86 |
1658275200000 | 509.37 |
1658361600000 | 507.57 |
1658448000000 | 509.75 |
1658707200000 | 516.9 |
1658793600000 | 517.64 |
1658880000000 | 520.53 |
1658966400000 | 530.24 |
1659052800000 | 543.83 |
1659312000000 | 537.99 |
1659398400000 | 529.65 |
1659484800000 | 529.6799 |
1659571200000 | 534.9299 |
1659657600000 | 541.03 |
1659916800000 | 546.29 |
1660003200000 | 543.4 |
1660089600000 | 552.44 |
1660176000000 | 554.8 |
1660262400000 | 554.09 |
1660521600000 | 545.11 |
1660608000000 | 562.7 |
1660694400000 | 556.3099 |
1660780800000 | 564.92 |
1660867200000 | 554.76 |
1661126400000 | 556.85 |
1661212800000 | 571.05 |
1661299200000 | 560.87 |
1661385600000 | 566.07 |
1661472000000 | 562.73 |
1661731200000 | 559.41 |
1661817600000 | 543.22 |
1661904000000 | 537.1 |
1661990400000 | 518.6799 |
1662076800000 | 528.84 |
1662336000000 | 531.27 |
1662422400000 | 536.5 |
1662508800000 | 523.92 |
1662595200000 | 531.58 |
1662681600000 | 547.69 |
1662940800000 | 560.5599 |
1663027200000 | 554.59 |
1663113600000 | 541.88 |
1663200000000 | 538.6 |
1663286400000 | 533.53 |
1663545600000 | 533.03 |
1663632000000 | 523.77 |
1663718400000 | 528.59 |
1663804800000 | 528.59 |
1663891200000 | 498.56 |
1664150400000 | 493.43 |
1664236800000 | 502.78 |
1664323200000 | 508.19 |
1664409600000 | 511.72 |
1664496000000 | 516.4 |
1664755200000 | 530.05 |
1664841600000 | 547.0599 |
1664928000000 | 541.29 |
1665014400000 | 532.61 |
1665100800000 | 528.46 |
1665360000000 | 532.11 |
1665446400000 | 525.37 |
1665532800000 | 522.2 |
1665619200000 | 527.99 |
1665705600000 | 525.89 |
1665964800000 | 538.13 |
1666051200000 | 530.33 |
1666137600000 | 523.77 |
1666224000000 | 527.79 |
1666310400000 | 532.6 |
1666569600000 | 533.51 |
1666656000000 | 536.32 |
1666742400000 | 551.07 |
1666828800000 | 541.94 |
1666915200000 | 530.54 |
1667174400000 | 530.05 |
1667260800000 | 548.1 |
1667347200000 | 538.42 |
1667433600000 | 534.27 |
1667520000000 | 562.8099 |
1667779200000 | 568.37 |
1667865600000 | 573.63 |
1667952000000 | 563.17 |
1668038400000 | 570.62 |
1668124800000 | 585.37 |
1668384000000 | 584.28 |
1668470400000 | 590.78 |
1668556800000 | 580.75 |
1668643200000 | 571 |
1668729600000 | 575.42 |
1668988800000 | 566.44 |
1669075200000 | 580.9 |
1669161600000 | 591.17 |
1669248000000 | 596.51 |
1669334400000 | 592.5 |
1669593600000 | 587.4299 |
1669680000000 | 603.22 |
1669766400000 | 610.78 |
1669852800000 | 611.82 |
1669939200000 | 611.35 |
1670198400000 | 615.21 |
1670284800000 | 613.6799 |
1670371200000 | 603.47 |
1670457600000 | 610.9299 |
1670544000000 | 613.24 |
1670803200000 | 603.01 |
1670889600000 | 611.46 |
1670976000000 | 601.02 |
1671062400000 | 585.77 |
1671148800000 | 580.75 |
1671408000000 | 583.65 |
1671494400000 | 587.3 |
1671580800000 | 600.82 |
1671667200000 | 592.16 |
1671753600000 | 597.1 |
1672099200000 | 594.92 |
1672185600000 | 598.24 |
1672272000000 | 595.85 |
1672358400000 | 589.63 |
1672617600000 | 594.37 |
1672704000000 | 596.91 |
1672790400000 | 586.9299 |
1672876800000 | 598.61 |
1672963200000 | 613.78 |
1673222400000 | 627.05 |
1673308800000 | 619.78 |
1673395200000 | 620.54 |
1673481600000 | 631.33 |
1673568000000 | 631.3 |
1673827200000 | 625.23 |
1673913600000 | 632.29 |
1674000000000 | 647.69 |
1674086400000 | 634.38 |
1674172800000 | 639.26 |
1674432000000 | 645.3 |
1674518400000 | 641.03 |
1674604800000 | 641.15 |
1674691200000 | 644.3 |
1674777600000 | 640.83 |
1675036800000 | 637.71 |
1675123200000 | 630.25 |
1675209600000 | 625.5 |
1675296000000 | 625.39 |
1675382400000 | 627.2 |
1675641600000 | 618 |
1675728000000 | 624.57 |
1675814400000 | 621 |
1675900800000 | 622.05 |
1675987200000 | 607.09 |
1676246400000 | 611.63 |
1676332800000 | 614.2 |
1676419200000 | 609.57 |
1676505600000 | 615.94 |
1676592000000 | 611.45 |
1676851200000 | 626.3099 |
1676937600000 | 618.0599 |
1677024000000 | 604.95 |
1677110400000 | 595.34 |
1677196800000 | 578.62 |
1677456000000 | 583.94 |
1677542400000 | 591.49 |
1677628800000 | 604.45 |
1677715200000 | 606.27 |
1677801600000 | 619.4299 |
1678060800000 | 602.72 |
1678147200000 | 587.61 |
1678233600000 | 594.71 |
1678320000000 | 583.99 |
1678406400000 | 578.48 |
1678665600000 | 565.35 |
1678752000000 | 573.66 |
1678838400000 | 541.17 |
1678924800000 | 541.28 |
1679011200000 | 537.83 |
1679270400000 | 552.96 |
1679356800000 | 552.6799 |
1679443200000 | 551.19 |
1679529600000 | 550.47 |
1679616000000 | 543.67 |
1679875200000 | 545.66 |
1679961600000 | 553.53 |
1680048000000 | 559.85 |
1680134400000 | 566.14 |
1680220800000 | 568.7 |
1680480000000 | 561.91 |
1680566400000 | 557.5 |
1680652800000 | 550.11 |
1680739200000 | 550.05 |
1681171200000 | 570.03 |
1681257600000 | 567.6799 |
1681344000000 | 571.95 |
1681430400000 | 568.21 |
1681689600000 | 573.6 |
1681776000000 | 581.84 |
1681862400000 | 575.73 |
1681948800000 | 571.91 |
1682035200000 | 549.86 |
1682294400000 | 547.83 |
1682380800000 | 531.66 |
1682467200000 | 535.49 |
1682553600000 | 536.89 |
1682640000000 | 539.82 |
1682899200000 | 540.26 |
1682985600000 | 529.32 |
1683072000000 | 534.19 |
1683158400000 | 527.62 |
1683244800000 | 541.09 |
1683504000000 | 543.8099 |
1683590400000 | 544.82 |
1683676800000 | 540.34 |
1683763200000 | 526.14 |
1683849600000 | 528.22 |
1684108800000 | 534.62 |
1684195200000 | 529.41 |
1684281600000 | 531.74 |
1684368000000 | 528.46 |
1684454400000 | 532.47 |
1684713600000 | 530.6799 |
1684800000000 | 527.79 |
1684886400000 | 515.03 |
1684972800000 | 512.11 |
1685059200000 | 524.73 |
1685318400000 | 524.24 |
1685404800000 | 516.34 |
1685491200000 | 510.15 |
1685577600000 | 520.1 |
1685664000000 | 542.09 |
1685923200000 | 538.94 |
1686009600000 | 543.49 |
1686096000000 | 546.4 |
1686182400000 | 548.92 |
1686268800000 | 550.9299 |
1686528000000 | 544.73 |
1686614400000 | 559.28 |
1686700800000 | 572.12 |
1686787200000 | 570.16 |
1686873600000 | 566.8 |
1687132800000 | 554.32 |
1687219200000 | 542.08 |
1687305600000 | 534.16 |
1687392000000 | 531.32 |
1687478400000 | 522.24 |
1687737600000 | 526.4 |
1687824000000 | 526.3099 |
1687910400000 | 519.96 |
1687996800000 | 520.87 |
1688083200000 | 524.9 |
1688342400000 | 536.21 |
1688428800000 | 538.28 |
1688515200000 | 532.21 |
1688601600000 | 513.16 |
1688688000000 | 520.54 |
1688947200000 | 517.35 |
1689033600000 | 526.89 |
1689120000000 | 546.71 |
1689206400000 | 556.4299 |
1689292800000 | 550.75 |
1689552000000 | 539.04 |
1689638400000 | 542.22 |
1689724800000 | 536.3 |
1689811200000 | 544.27 |
1689897600000 | 536.08 |
1690156800000 | 540.88 |
1690243200000 | 563.82 |
1690329600000 | 553.6 |
1690416000000 | 554.41 |
1690502400000 | 548.16 |
1690761600000 | 554.44 |
1690848000000 | 546.92 |
1690934400000 | 532.27 |
1691020800000 | 532.78 |
1691107200000 | 534.65 |
1691366400000 | 529.3 |
1691452800000 | 519.94 |
1691539200000 | 524.78 |
1691625600000 | 524.12 |
1691712000000 | 515.4299 |
1691971200000 | 507.66 |
1692057600000 | 499.86 |
1692144000000 | 499.41 |
1692230400000 | 504.82 |
1692316800000 | 497.29 |
1692576000000 | 499.06 |
1692662400000 | 508.71 |
1692748800000 | 512.61 |
1692835200000 | 507.63 |
1692921600000 | 507.11 |
1693180800000 | 509.05 |
1693267200000 | 519.84 |
1693353600000 | 522.61 |
1693440000000 | 525.11 |
1693526400000 | 532.87 |
1693785600000 | 535.99 |
1693872000000 | 533.07 |
1693958400000 | 530.5599 |
1694044800000 | 518.74 |
1694131200000 | 517.3 |
1694390400000 | 529.57 |
1694476800000 | 526.98 |
1694563200000 | 524.67 |
1694649600000 | 546.71 |
1694736000000 | 553.54 |
1694995200000 | 547.85 |
1695081600000 | 547.5599 |
1695168000000 | 552.88 |
1695254400000 | 538.72 |
1695340800000 | 540.08 |
1695600000000 | 535.76 |
1695686400000 | 533.69 |
1695772800000 | 535.94 |
1695859200000 | 547.61 |
1695945600000 | 551.37 |
1696204800000 | 544.2 |
1696291200000 | 530.16 |
1696377600000 | 525.15 |
1696464000000 | 524.57 |
1696550400000 | 532.42 |
1696809600000 | 532.65 |
1696896000000 | 548.02 |
1696982400000 | 548.77 |
1697068800000 | 545.62 |
1697155200000 | 541.63 |
1697414400000 | 551.59 |
1697500800000 | 547.5599 |
1697587200000 | 532.95 |
1697673600000 | 526.29 |
1697760000000 | 508.49 |
1698019200000 | 503.03 |
1698105600000 | 516.5599 |
1698192000000 | 522.4 |
1698278400000 | 524.24 |
1698364800000 | 528.5 |
1698624000000 | 530.01 |
1698710400000 | 530.35 |
1698796800000 | 529.94 |
1698883200000 | 539.63 |
1698969600000 | 543.85 |
1699228800000 | 546.89 |
1699315200000 | 534.38 |
1699401600000 | 530.7 |
1699488000000 | 533.63 |
1699574400000 | 525.62 |
1699833600000 | 529.27 |
1699920000000 | 548.62 |
1700006400000 | 556.6 |
1700092800000 | 548.22 |
1700179200000 | 557.98 |
1700438400000 | 561 |
1700524800000 | 560.11 |
1700611200000 | 555.96 |
1700697600000 | 557.32 |
1700784000000 | 556.73 |
1701043200000 | 554.94 |
1701129600000 | 556.27 |
1701216000000 | 554.02 |
1701302400000 | 553.34 |
1701388800000 | 576.77 |
1701648000000 | 562.9299 |
1701734400000 | 557.54 |
1701820800000 | 565.46 |
1701907200000 | 570.39 |
1701993600000 | 558.87 |
1702252800000 | 553.24 |
1702339200000 | 548.01 |
1702425600000 | 543.95 |
1702512000000 | 562.4 |
1702598400000 | 569.47 |
1702857600000 | 573.94 |
1702944000000 | 580.58 |
1703030400000 | 578.84 |
1703116800000 | 577.92 |
1703203200000 | 581.5 |
1703635200000 | 583.11 |
1703721600000 | 582.52 |
1703808000000 | 581.07 |
1704153600000 | 581.23 |
1704240000000 | 568.5599 |
1704326400000 | 570.5599 |
1704412800000 | 570.9299 |
1704672000000 | 568.19 |
1704758400000 | 560.45 |
1704844800000 | 554.53 |
1704931200000 | 550.92 |
1705017600000 | 555.77 |
1705276800000 | 549.95 |
1705363200000 | 545.99 |
1705449600000 | 534.54 |
1705536000000 | 538.69 |
1705622400000 | 530.69 |
1705881600000 | 525.85 |
1705968000000 | 536.0599 |
1706054400000 | 546.86 |
1706140800000 | 545.71 |
1706227200000 | 553.5 |
1706486400000 | 556.36 |
1706572800000 | 548.9299 |
1706659200000 | 553.28 |
1706745600000 | 546.58 |
1706832000000 | 540.05 |
1707091200000 | 531.1799 |
1707177600000 | 537.53 |
1707264000000 | 531.89 |
1707350400000 | 529.8099 |
1707436800000 | 524.9299 |
1707696000000 | 531.21 |
1707782400000 | 524.23 |
1707868800000 | 522.55 |
1707955200000 | 525.98 |
1708041600000 | 538.44 |
1708300800000 | 533 |
1708387200000 | 523.42 |
1708473600000 | 519.1799 |
1708560000000 | 520.24 |
1708646400000 | 522.57 |
1708905600000 | 512.01 |
1708992000000 | 520.49 |
1709078400000 | 515.48 |
1709164800000 | 517.15 |
1709251200000 | 522.4299 |
1709510400000 | 516.13 |
1709596800000 | 511.6 |
1709683200000 | 515.07 |
1709769600000 | 529.53 |
1709856000000 | 527.71 |
1710115200000 | 525.53 |
1710201600000 | 533.38 |
1710288000000 | 540.54 |
1710374400000 | 533.44 |
1710460800000 | 537.64 |
1710720000000 | 535.0599 |
1710806400000 | 537.28 |
1710892800000 | 538.78 |
1710979200000 | 553.33 |
1711065600000 | 552.02 |
1711324800000 | 551.08 |
1711411200000 | 548.16 |
1711497600000 | 551.73 |
1711584000000 | 555.52 |
1712016000000 | 565.91 |
1712102400000 | 569.53 |
1712188800000 | 578.59 |
1712275200000 | 572.23 |
1712534400000 | 583.55 |
1712620800000 | 591.36 |
1712707200000 | 587.03 |
1712793600000 | 583.21 |
1712880000000 | 597.19 |
1713139200000 | 596.25 |
1713225600000 | 578.25 |
1713312000000 | 587.2 |
1713398400000 | 588.19 |
1713484800000 | 588.37 |
1713744000000 | 585.75 |
1713830400000 | 579.13 |
1713916800000 | 588.6799 |
1714003200000 | 600.55 |
1714089600000 | 609.29 |
1714348800000 | 618.37 |
1714435200000 | 611.12 |
1714521600000 | 608.49 |
1714608000000 | 610.12 |
1714694400000 | 612.48 |
1714953600000 | 614.87 |
1715040000000 | 621.53 |
1715126400000 | 614.2 |
1715212800000 | 620.0599 |
1715299200000 | 627.77 |
1715558400000 | 624.4 |
1715644800000 | 627.51 |
1715731200000 | 626.47 |
1715817600000 | 632.6 |
1715904000000 | 642.44 |
1716163200000 | 646.86 |
1716249600000 | 651.02 |
1716336000000 | 638.26 |
1716422400000 | 634.36 |
1716508800000 | 632.53 |
1716768000000 | 634.3099 |
1716854400000 | 632.46 |
1716940800000 | 620.14 |
1717027200000 | 622.89 |
1717113600000 | 623.05 |
1717372800000 | 622.52 |
1717459200000 | 608.15 |
1717545600000 | 604.3099 |
1717632000000 | 611.12 |
1717718400000 | 605.11 |
1717977600000 | 609.63 |
1718064000000 | 598.87 |
1718150400000 | 600.47 |
1718236800000 | 597.66 |
1718323200000 | 590.6 |
1718582400000 | 586.24 |
1718668800000 | 591.46 |
1718755200000 | 595.14 |
1718841600000 | 604.12 |
1718928000000 | 598.29 |
1719187200000 | 601.37 |
1719273600000 | 600.65 |
1719360000000 | 597.76 |
1719446400000 | 592.75 |
1719532800000 | 593.45 |
1719792000000 | 594.13 |
1719878400000 | 588.96 |
1719964800000 | 601.97 |
1720051200000 | 604.88 |
1720137600000 | 600.94 |
1720396800000 | 596.8 |
1720483200000 | 593.55 |
1720569600000 | 596.38 |
1720656000000 | 597.9299 |
1720742400000 | 602.8099 |
1721001600000 | 593.07 |
1721088000000 | 583.01 |
1721174400000 | 580.98 |
1721260800000 | 574.8 |
1721347200000 | 562.53 |
1721606400000 | 564.86 |
1721692800000 | 555.22 |
1721779200000 | 557.19 |
1721865600000 | 557.28 |
1721952000000 | 562.39 |
1722211200000 | 559.51 |
1722297600000 | 552.72 |
1722384000000 | 565.05 |
1722470400000 | 553.17 |
1722556800000 | 536.3099 |
1722816000000 | 522.41 |
1722902400000 | 522.77 |
1722988800000 | 528.89 |
1723075200000 | 529.55 |
1723161600000 | 531.9 |
1723420800000 | 535.39 |
1723507200000 | 533.07 |
1723593600000 | 527.23 |
1723680000000 | 534.8099 |
1723766400000 | 535.49 |
1724025600000 | 546.04 |
1724112000000 | 543.74 |
1724198400000 | 548.5 |
1724284800000 | 542.62 |
1724371200000 | 546.62 |
1724630400000 | 548.15 |
1724716800000 | 551.24 |
1724803200000 | 544.71 |
1724889600000 | 548.66 |
1724976000000 | 548.7 |
1725235200000 | 546.84 |
1725321600000 | 528.66 |
1725408000000 | 523.88 |
1725494400000 | 523.5599 |
1725580800000 | 511.77 |
1725840000000 | 513.97 |
1725926400000 | 510.88 |
1726012800000 | 512.4299 |
1726099200000 | 523.91 |
1726185600000 | 531.27 |
1726444800000 | 532.44 |
1726531200000 | 537.46 |
1726617600000 | 537.38 |
1726704000000 | 553.59 |
1726790400000 | 539.21 |
1727049600000 | 544.11 |
1727136000000 | 568.09 |
1727222400000 | 568.73 |
1727308800000 | 593.34 |
1727395200000 | 597.4 |
1727654400000 | 596.6799 |
1727740800000 | 595.67 |
1727827200000 | 600.76 |
1727913600000 | 590.67 |
1728000000000 | 596.95 |
1728259200000 | 596.55 |
1728345600000 | 570.09 |
1728432000000 | 574.17 |
1728518400000 | 574.04 |
1728604800000 | 578.33 |
1728864000000 | 576.04 |
1728950400000 | 562.55 |
1729036800000 | 561.1 |
1729123200000 | 561.1 |
1729209600000 | 568.88 |
1729468800000 | 564.75 |
1729555200000 | 568.67 |
1729641600000 | 561.84 |
1729728000000 | 561.49 |
1729814400000 | 571.58 |
1730073600000 | 574.77 |
1730160000000 | 577.87 |
1730246400000 | 566.67 |
1730332800000 | 558.66 |
1730419200000 | 563.58 |
1730678400000 | 563.96 |
1730764800000 | 568.64 |
1730851200000 | 565.83 |
1730937600000 | 585.89 |
1731024000000 | 562.9299 |
1731283200000 | 557.21 |
1731369600000 | 536.47 |
1731456000000 | 536.38 |
1731542400000 | 539.07 |
1731628800000 | 545.48 |
1731888000000 | 548.6799 |
1731974400000 | 547.15 |
1732060800000 | 550.71 |
1732147200000 | 550.54 |
1732233600000 | 554.07 |
1732492800000 | 559.6799 |
1732579200000 | 549.07 |
1732665600000 | 547.91 |
1732752000000 | 548.64 |
1732838400000 | 557.41 |
1733097600000 | 563.12 |
1733184000000 | 567.27 |
1733270400000 | 566.12 |
1733356800000 | 565.61 |
1733443200000 | 561.77 |
1733702400000 | 579.46 |
1733788800000 | 575.6 |
1733875200000 | 577.24 |
1733961600000 | 568.0599 |
1734048000000 | 554.97 |
1734307200000 | 551.61 |
1734393600000 | 548.16 |
1734480000000 | 543.77 |
1734566400000 | 531.6799 |
1734652800000 | 529.55 |
1734912000000 | 530.42 |
1734998400000 | 533.0599 |
1735257600000 | 534.5 |
1735516800000 | 531.71 |
1735603200000 | 536.69 |
1735776000000 | 542.29 |
1735862400000 | 535.42 |
1736121600000 | 539.47 |
1736208000000 | 537.79 |
1736294400000 | 536.1799 |
1736380800000 | 544.04 |
1736467200000 | 539.58 |
1736726400000 | 545.11 |
1736812800000 | 545.19 |
1736899200000 | 550.49 |
1736985600000 | 550.97 |
1737072000000 | 562.28 |
1737331200000 | 569 |
1737417600000 | 563.05 |
1737504000000 | 558.52 |
1737590400000 | 557.23 |
1737676800000 | 564.15 |
1737936000000 | 550.91 |
1738022400000 | 546.84 |
1738108800000 | 548.47 |
1738195200000 | 555.59 |
1738281600000 | 555.16 |
1738540800000 | 549.3 |
1738627200000 | 553.78 |
1738713600000 | 552.65 |
1738800000000 | 574.89 |
1738886400000 | 574.84 |
1739145600000 | 577.16 |
1739232000000 | 566.45 |
1739318400000 | 567.55 |
1739404800000 | 578.78 |
1739491200000 | 582.4 |
1739750400000 | 587.1799 |
1739836800000 | 586.51 |
1739923200000 | 573.04 |
1740009600000 | 576.54 |
1740096000000 | 577.37 |
1740355200000 | 569.37 |
1740441600000 | 559.28 |
1740528000000 | 569.75 |
1740614400000 | 561.37 |
1740700800000 | 557.51 |
1740960000000 | 566.51 |
1741046400000 | 551.32 |
1741132800000 | 566.19 |
1741219200000 | 579.22 |
1741305600000 | 570.2 |
1741564800000 | 559.38 |
1741651200000 | 551.79 |
1741737600000 | 548.23 |
1741824000000 | 552.29 |
1741910400000 | 562.78 |
1742169600000 | 567.85 |
1742256000000 | 570.97 |
1742342400000 | 569.51 |
1742428800000 | 563.28 |
1742515200000 | 549.02 |
1742774400000 | 555.9 |
1742860800000 | 562.24 |
1742947200000 | 558.37 |
1743033600000 | 548.28 |
1743120000000 | 536.8099 |
1743379200000 | 519.17 |
STOXX Europe 600 Basic Resources | STOXX Europe 600 | |
---|---|---|
2018 | -12.857608671099 | -10.369598751374 |
2019 | 23.127619227633 | 28.112147312413 |
2020 | 12.841782136462 | -1.5008797540259 |
2021 | 27.380960469418 | 25.740639249642 |
2022 | 10.265478067179 | -10.247498390557 |
2023 | -1.4742735674932 | 16.793550982569 |
2024 | -7.7232547456643 | 9.5986973671539 |
2025 | 26.567837989325 | 80.60443876763 |
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
Versions and symbols
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | EU0009658632 | SXPR | SXPR INDEX | .SXPR |
Price EUR | EU0009658624 | SXPP | SXPP INDEX | .SXPP |
Price USD | EU0009659465 | SXPL | SXPL INDEX | .SXPL |
Net Return USD | EU0009659473 | SXPV | SXPV INDEX | .SXPV |
Gross Return EUR | CH0102633135 | SXPGR | SXPGR INDEX | .SXPGR |
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 |
---|---|---|---|
RIO TINTO | Basic Resources | UK | 28.799% |
ANGLO AMERICAN | Basic Resources | UK | 14.140% |
GLENCORE PLC | Basic Resources | UK | 12.895% |
UPM KYMMENE | Basic Resources | Finland | 6.942% |
ARCELORMITTAL | Basic Resources | Luxembourg | 5.494% |
BOLIDEN | Basic Resources | Sweden | 4.258% |
ANTOFAGASTA | Basic Resources | UK | 3.762% |
NORSK HYDRO | Basic Resources | Norway | 3.457% |
SVENSKA CELLULOSA AKTIE. SCA B | Basic Resources | Sweden | 3.360% |
SKF B | Basic Resources | Sweden | 3.236% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
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.