Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Basic Resources
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ex Europe Basic Resources | 695.8 | 674.2 | 17.3 | 8.4 | 129.5 | 1.5 | 19.2 | 0.2 | 2.1 |
STOXX Global 1800 ex Europe | 54,934.0 | 51,994.9 | 43.3 | 14.6 | 2,985.7 | 1.2 | 5.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
Basic Resources | 100.0 |
---|
Country weighting
USA | 37.5 |
---|---|
Australia | 34.8 |
Canada | 19.9 |
Japan | 7.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex Europe Basic Resources | 1.6 | 1.0 | 3.9 | 18.0 | 71.0 | N/A | N/A | 3.9 | 5.7 | 11.5 |
STOXX Global 1800 ex Europe | 0.9 | 17.2 | 22.1 | 34.9 | 87.2 | N/A | N/A | 22.4 | 10.6 | 13.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex Europe Basic Resources | N/A | N/A | 14.8 | 18.9 | 21.2 | N/A | N/A | 0.1 | 0.2 | 0.5 |
STOXX Global 1800 ex Europe | N/A | N/A | 10.9 | 15.3 | 18.8 | N/A | N/A | 1.5 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex Europe Basic Resources | 0.6 | 0.4 | 0.4 | 0.4 | 0.5 | 13.8 | 14.0 | 13.9 | 18.2 | 19.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex Europe Basic Resources | 0.7 | 0.5 | 0.6 | 0.6 | 0.6 | 0.5 | -1.9 | -1.2 | -0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe 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 Global 1800 ex Europe Basic Resources | 20.0 | 14.8 | 15.8 | 15.8 | 2.0 | 2.9 | 1.3 | 8.3 |
STOXX Global 1800 ex Europe | 26.3 | 21.5 | 24.5 | 24.5 | 3.9 | 1.5 | 0.7 | 28.3 |
Performance and annual returns
STOXX Global 1800 ex Europe Basic Resources | |
---|---|
694137600000 | 100 |
694224000000 | 100 |
694310400000 | 100.66 |
694396800000 | 101.06 |
694656000000 | 102.44 |
694742400000 | 101.57 |
694828800000 | 99.41 |
694915200000 | 101.71 |
695001600000 | 102.23 |
695260800000 | 100.93 |
695347200000 | 103.26 |
695433600000 | 106.31 |
695520000000 | 107.08 |
695606400000 | 106.31 |
695865600000 | 106.01 |
695952000000 | 104.8 |
696038400000 | 105.88 |
696124800000 | 105.89 |
696211200000 | 104.78 |
696470400000 | 106.4 |
696556800000 | 106.14 |
696643200000 | 105.74 |
696729600000 | 106.71 |
696816000000 | 106.17 |
697075200000 | 106.59 |
697161600000 | 105.34 |
697248000000 | 105.96 |
697334400000 | 105.57 |
697420800000 | 104.97 |
697680000000 | 103.66 |
697766400000 | 105.06 |
697852800000 | 106.11 |
697939200000 | 106.56 |
698025600000 | 106.59 |
698284800000 | 106.55 |
698371200000 | 108.54 |
698457600000 | 108.32 |
698544000000 | 109.09 |
698630400000 | 109.29 |
698889600000 | 108.54 |
698976000000 | 107.34 |
699062400000 | 108.44 |
699148800000 | 107.51 |
699235200000 | 106.4 |
699494400000 | 107.49 |
699580800000 | 107.32 |
699667200000 | 107.87 |
699753600000 | 107.01 |
699840000000 | 106.42 |
700099200000 | 104.72 |
700185600000 | 104.03 |
700272000000 | 102.48 |
700358400000 | 102.4 |
700444800000 | 102.47 |
700704000000 | 103.17 |
700790400000 | 101.51 |
700876800000 | 101.25 |
700963200000 | 103.43 |
701049600000 | 103.88 |
701308800000 | 103.95 |
701395200000 | 103.03 |
701481600000 | 102.85 |
701568000000 | 103.33 |
701654400000 | 101.32 |
701913600000 | 101.54 |
702000000000 | 101.16 |
702086400000 | 99.35 |
702172800000 | 98.04 |
702259200000 | 97.1 |
702518400000 | 97.36 |
702604800000 | 95.88 |
702691200000 | 93.28 |
702777600000 | 92.84 |
702864000000 | 96.72 |
703123200000 | 97.75 |
703209600000 | 98.06 |
703296000000 | 101 |
703382400000 | 99.69 |
703468800000 | 98.93 |
703728000000 | 100.35 |
703814400000 | 100.25 |
703900800000 | 99.81 |
703987200000 | 100.47 |
704073600000 | 99.39 |
704332800000 | 99.54 |
704419200000 | 99.98 |
704505600000 | 100.08 |
704592000000 | 100.87 |
704678400000 | 99.7 |
704937600000 | 100.11 |
705024000000 | 99.74 |
705110400000 | 99.71 |
705196800000 | 101.01 |
705283200000 | 101.69 |
705542400000 | 101.94 |
705628800000 | 101.52 |
705715200000 | 101.19 |
705801600000 | 101.32 |
705888000000 | 101.25 |
706147200000 | 100.44 |
706233600000 | 100.94 |
706320000000 | 101.07 |
706406400000 | 101.18 |
706492800000 | 101.32 |
706752000000 | 101.74 |
706838400000 | 100.49 |
706924800000 | 101.32 |
707011200000 | 101.39 |
707097600000 | 101.16 |
707356800000 | 101.29 |
707443200000 | 100.92 |
707529600000 | 101.2 |
707616000000 | 101.12 |
707702400000 | 100.46 |
707961600000 | 99.73 |
708048000000 | 99.25 |
708134400000 | 99.5 |
708220800000 | 99.06 |
708307200000 | 98.76 |
708566400000 | 97.21 |
708652800000 | 96.36 |
708739200000 | 95.17 |
708825600000 | 93.44 |
708912000000 | 94.08 |
709171200000 | 93.21 |
709257600000 | 93.55 |
709344000000 | 92.95 |
709430400000 | 92.4 |
709516800000 | 92.05 |
709776000000 | 91.37 |
709862400000 | 92.52 |
709948800000 | 93.03 |
710035200000 | 94.27 |
710121600000 | 93.69 |
710380800000 | 93.44 |
710467200000 | 90.85 |
710553600000 | 91.18 |
710640000000 | 93.15 |
710726400000 | 92.31 |
710985600000 | 91.55 |
711072000000 | 91.97 |
711158400000 | 91.51 |
711244800000 | 91.72 |
711331200000 | 90.14 |
711590400000 | 89.79 |
711676800000 | 90.06 |
711763200000 | 89.03 |
711849600000 | 89.02 |
711936000000 | 88 |
712195200000 | 87.26 |
712281600000 | 86.94 |
712368000000 | 87.12 |
712454400000 | 88.58 |
712540800000 | 89.2 |
712800000000 | 87.9 |
712886400000 | 87.6 |
712972800000 | 87.58 |
713059200000 | 87.5 |
713145600000 | 85.56 |
713404800000 | 84.58 |
713491200000 | 83.05 |
713577600000 | 81.11 |
713664000000 | 79.95 |
713750400000 | 81.37 |
714009600000 | 81.49 |
714096000000 | 80.03 |
714182400000 | 80.18 |
714268800000 | 80.77 |
714355200000 | 82.76 |
714614400000 | 81.68 |
714700800000 | 81.36 |
714787200000 | 81.47 |
714873600000 | 84.78 |
714960000000 | 87.46 |
715219200000 | 86.82 |
715305600000 | 85.52 |
715392000000 | 85.05 |
715478400000 | 87.43 |
715564800000 | 87.25 |
715824000000 | 86.46 |
715910400000 | 84.92 |
715996800000 | 86.24 |
716083200000 | 87.16 |
716169600000 | 88.2 |
716428800000 | 92.99 |
716515200000 | 92.77 |
716601600000 | 96.84 |
716688000000 | 93.74 |
716774400000 | 97.1 |
717033600000 | 94.81 |
717120000000 | 97.83 |
717206400000 | 96.3 |
717292800000 | 97.46 |
717379200000 | 95.76 |
717638400000 | 93.2 |
717724800000 | 90.43 |
717811200000 | 89.92 |
717897600000 | 89.15 |
717984000000 | 89.24 |
718243200000 | 87.54 |
718329600000 | 88.74 |
718416000000 | 88.07 |
718502400000 | 90.5 |
718588800000 | 90.95 |
718848000000 | 91.86 |
718934400000 | 90.81 |
719020800000 | 89.69 |
719107200000 | 89.52 |
719193600000 | 92.02 |
719452800000 | 91.52 |
719539200000 | 93.42 |
719625600000 | 92.83 |
719712000000 | 93.95 |
719798400000 | 95.38 |
720057600000 | 95.03 |
720144000000 | 94.06 |
720230400000 | 95.02 |
720316800000 | 95.33 |
720403200000 | 95.07 |
720662400000 | 97 |
720748800000 | 97.07 |
720835200000 | 97.96 |
720921600000 | 98.04 |
721008000000 | 97.13 |
721267200000 | 96.2 |
721353600000 | 95.77 |
721440000000 | 95.24 |
721526400000 | 94.35 |
721612800000 | 92.83 |
721872000000 | 92.87 |
721958400000 | 92.4 |
722044800000 | 94.9 |
722131200000 | 93.79 |
722217600000 | 94.66 |
722476800000 | 95.31 |
722563200000 | 96.18 |
722649600000 | 96.48 |
722736000000 | 96.15 |
722822400000 | 98.49 |
723081600000 | 98.94 |
723168000000 | 97.22 |
723254400000 | 97.14 |
723340800000 | 97.27 |
723427200000 | 97.72 |
723686400000 | 96.72 |
723772800000 | 96.89 |
723859200000 | 97.75 |
723945600000 | 98.56 |
724032000000 | 98.97 |
724291200000 | 97.79 |
724377600000 | 97.83 |
724464000000 | 96.88 |
724550400000 | 98.12 |
724636800000 | 99.4 |
724896000000 | 99.58 |
724982400000 | 100.42 |
725068800000 | 100.49 |
725155200000 | 100.65 |
725241600000 | 100.37 |
725500800000 | 99.73 |
725587200000 | 101.04 |
725673600000 | 100.82 |
725760000000 | 101.13 |
725846400000 | 101.13 |
726105600000 | 102.02 |
726192000000 | 101.47 |
726278400000 | 101.47 |
726364800000 | 101.3 |
726451200000 | 100.57 |
726710400000 | 99.1 |
726796800000 | 99.24 |
726883200000 | 97.92 |
726969600000 | 97.35 |
727056000000 | 98.55 |
727315200000 | 97.77 |
727401600000 | 97.69 |
727488000000 | 97.32 |
727574400000 | 98.45 |
727660800000 | 96.96 |
727920000000 | 96.45 |
728006400000 | 97.42 |
728092800000 | 98.33 |
728179200000 | 99.99 |
728265600000 | 101.74 |
728524800000 | 102.79 |
728611200000 | 103.57 |
728697600000 | 104.7 |
728784000000 | 106.43 |
728870400000 | 107.47 |
729129600000 | 107.97 |
729216000000 | 108.38 |
729302400000 | 109.38 |
729388800000 | 110.06 |
729475200000 | 108.79 |
729734400000 | 109.79 |
729820800000 | 106.79 |
729907200000 | 106.93 |
729993600000 | 107.58 |
730080000000 | 108.3 |
730339200000 | 109.09 |
730425600000 | 108.91 |
730512000000 | 108.93 |
730598400000 | 109 |
730684800000 | 109.06 |
730944000000 | 107.94 |
731030400000 | 107.4 |
731116800000 | 108.58 |
731203200000 | 107.73 |
731289600000 | 109.31 |
731548800000 | 113 |
731635200000 | 114.71 |
731721600000 | 114.01 |
731808000000 | 113.33 |
731894400000 | 112.97 |
732153600000 | 113 |
732240000000 | 112.83 |
732326400000 | 113.52 |
732412800000 | 114.8 |
732499200000 | 114.68 |
732758400000 | 116.38 |
732844800000 | 114.64 |
732931200000 | 114.42 |
733017600000 | 115.39 |
733104000000 | 115.42 |
733363200000 | 114.68 |
733449600000 | 114.46 |
733536000000 | 114.31 |
733622400000 | 114.97 |
733708800000 | 119.89 |
733968000000 | 121.16 |
734054400000 | 120.53 |
734140800000 | 121.12 |
734227200000 | 119.2 |
734313600000 | 119.28 |
734572800000 | 118.71 |
734659200000 | 120.14 |
734745600000 | 121.03 |
734832000000 | 122.54 |
734918400000 | 123.3 |
735177600000 | 122.39 |
735264000000 | 122.53 |
735350400000 | 121.83 |
735436800000 | 121.62 |
735523200000 | 120.83 |
735782400000 | 120.33 |
735868800000 | 122.85 |
735955200000 | 123.25 |
736041600000 | 124.02 |
736128000000 | 126.74 |
736387200000 | 126.33 |
736473600000 | 125.81 |
736560000000 | 125.33 |
736646400000 | 123.9 |
736732800000 | 124.35 |
736992000000 | 126.27 |
737078400000 | 126.37 |
737164800000 | 126.35 |
737251200000 | 127.49 |
737337600000 | 126.7 |
737596800000 | 126.82 |
737683200000 | 127.35 |
737769600000 | 128.49 |
737856000000 | 128.07 |
737942400000 | 130.38 |
738201600000 | 130.69 |
738288000000 | 131.75 |
738374400000 | 132.75 |
738460800000 | 132.77 |
738547200000 | 131.77 |
738806400000 | 130.74 |
738892800000 | 130.1 |
738979200000 | 130.36 |
739065600000 | 131.71 |
739152000000 | 133.96 |
739411200000 | 133.36 |
739497600000 | 132.06 |
739584000000 | 132.31 |
739670400000 | 131.81 |
739756800000 | 131.44 |
740016000000 | 131.17 |
740102400000 | 130.49 |
740188800000 | 130.44 |
740275200000 | 130.07 |
740361600000 | 130.21 |
740620800000 | 128.04 |
740707200000 | 129.46 |
740793600000 | 129.68 |
740880000000 | 132.48 |
740966400000 | 133.9 |
741225600000 | 134.61 |
741312000000 | 133.36 |
741398400000 | 135.1 |
741484800000 | 135.42 |
741571200000 | 134.35 |
741830400000 | 134.23 |
741916800000 | 135.25 |
742003200000 | 135.53 |
742089600000 | 134.79 |
742176000000 | 136.24 |
742435200000 | 137.6 |
742521600000 | 138.16 |
742608000000 | 138.18 |
742694400000 | 138.43 |
742780800000 | 137.55 |
743040000000 | 135.54 |
743126400000 | 134.56 |
743212800000 | 134.52 |
743299200000 | 136.12 |
743385600000 | 135.82 |
743644800000 | 137.11 |
743731200000 | 138.19 |
743817600000 | 137.67 |
743904000000 | 142.02 |
743990400000 | 146.23 |
744249600000 | 144.5 |
744336000000 | 141.97 |
744422400000 | 142.01 |
744508800000 | 141.21 |
744595200000 | 139.47 |
744854400000 | 141.54 |
744940800000 | 143.19 |
745027200000 | 144.96 |
745113600000 | 144.56 |
745200000000 | 146.26 |
745459200000 | 145.89 |
745545600000 | 145.68 |
745632000000 | 143.52 |
745718400000 | 141.38 |
745804800000 | 140.94 |
746064000000 | 142.23 |
746150400000 | 141.28 |
746236800000 | 141.93 |
746323200000 | 140.63 |
746409600000 | 141.53 |
746668800000 | 141.74 |
746755200000 | 141.58 |
746841600000 | 139.48 |
746928000000 | 137.22 |
747014400000 | 135.43 |
747273600000 | 134.51 |
747360000000 | 132.19 |
747446400000 | 130.1 |
747532800000 | 128.19 |
747619200000 | 126.29 |
747878400000 | 126.34 |
747964800000 | 125.96 |
748051200000 | 125.73 |
748137600000 | 126.82 |
748224000000 | 127 |
748483200000 | 125.55 |
748569600000 | 126.39 |
748656000000 | 125.22 |
748742400000 | 126.43 |
748828800000 | 126 |
749088000000 | 124.58 |
749174400000 | 123.49 |
749260800000 | 122.34 |
749347200000 | 124.18 |
749433600000 | 125.26 |
749692800000 | 125.4 |
749779200000 | 125.77 |
749865600000 | 128.5 |
749952000000 | 129.45 |
750038400000 | 128.9 |
750297600000 | 127.41 |
750384000000 | 126.98 |
750470400000 | 127.19 |
750556800000 | 127.75 |
750643200000 | 127.79 |
750902400000 | 129.76 |
750988800000 | 131.09 |
751075200000 | 131.76 |
751161600000 | 132.24 |
751248000000 | 134.31 |
751507200000 | 135.24 |
751593600000 | 134.73 |
751680000000 | 133.71 |
751766400000 | 132.33 |
751852800000 | 134.58 |
752112000000 | 134.7 |
752198400000 | 135.76 |
752284800000 | 134.88 |
752371200000 | 133.99 |
752457600000 | 132.79 |
752716800000 | 133.14 |
752803200000 | 131.82 |
752889600000 | 132.66 |
752976000000 | 134.85 |
753062400000 | 136.44 |
753321600000 | 135.48 |
753408000000 | 135.38 |
753494400000 | 134.37 |
753580800000 | 134.49 |
753667200000 | 134.22 |
753926400000 | 131.43 |
754012800000 | 131.16 |
754099200000 | 131.22 |
754185600000 | 132.15 |
754272000000 | 130.92 |
754531200000 | 127.62 |
754617600000 | 129.73 |
754704000000 | 132.79 |
754790400000 | 134.32 |
754876800000 | 133.79 |
755136000000 | 130.2 |
755222400000 | 131.8 |
755308800000 | 131.86 |
755395200000 | 133.2 |
755481600000 | 133.05 |
755740800000 | 135.28 |
755827200000 | 133.86 |
755913600000 | 134.05 |
756000000000 | 134.39 |
756086400000 | 134.47 |
756345600000 | 133.04 |
756432000000 | 132.36 |
756518400000 | 132.57 |
756604800000 | 132.15 |
756691200000 | 131.67 |
756950400000 | 131.21 |
757036800000 | 132.42 |
757123200000 | 134.56 |
757209600000 | 135.74 |
757296000000 | 136.15 |
757555200000 | 136.12 |
757641600000 | 137.57 |
757728000000 | 139.66 |
757814400000 | 140.09 |
757900800000 | 139.45 |
758160000000 | 141.72 |
758246400000 | 141.98 |
758332800000 | 141.34 |
758419200000 | 142.48 |
758505600000 | 144.45 |
758764800000 | 145.07 |
758851200000 | 145.53 |
758937600000 | 146.69 |
759024000000 | 145.86 |
759110400000 | 145.94 |
759369600000 | 142.24 |
759456000000 | 142.25 |
759542400000 | 143.93 |
759628800000 | 143.47 |
759715200000 | 144.36 |
759974400000 | 150.37 |
760060800000 | 152.18 |
760147200000 | 151.51 |
760233600000 | 152.29 |
760320000000 | 150.04 |
760579200000 | 149.3 |
760665600000 | 150.97 |
760752000000 | 150.28 |
760838400000 | 148.99 |
760924800000 | 148.67 |
761184000000 | 147.65 |
761270400000 | 146.4 |
761356800000 | 146.57 |
761443200000 | 145.89 |
761529600000 | 144.48 |
761788800000 | 144.24 |
761875200000 | 143.51 |
761961600000 | 144.33 |
762048000000 | 144.24 |
762134400000 | 144.44 |
762393600000 | 145.59 |
762480000000 | 146.39 |
762566400000 | 144.19 |
762652800000 | 143.85 |
762739200000 | 144.11 |
762998400000 | 143.85 |
763084800000 | 144.4 |
763171200000 | 142.86 |
763257600000 | 142.01 |
763344000000 | 141.93 |
763603200000 | 143.07 |
763689600000 | 143.89 |
763776000000 | 144.18 |
763862400000 | 144.87 |
763948800000 | 145.98 |
764208000000 | 144.45 |
764294400000 | 144.31 |
764380800000 | 144.07 |
764467200000 | 143.18 |
764553600000 | 142.07 |
764812800000 | 142.36 |
764899200000 | 141.72 |
764985600000 | 139.86 |
765072000000 | 138.53 |
765158400000 | 139.83 |
765417600000 | 138.01 |
765504000000 | 141.12 |
765590400000 | 141.68 |
765676800000 | 141.9 |
765763200000 | 141.69 |
766022400000 | 141.99 |
766108800000 | 141.46 |
766195200000 | 141.27 |
766281600000 | 140.99 |
766368000000 | 141.27 |
766627200000 | 141.14 |
766713600000 | 138.7 |
766800000000 | 136.42 |
766886400000 | 135.91 |
766972800000 | 136.43 |
767232000000 | 136.77 |
767318400000 | 136.8 |
767404800000 | 136.98 |
767491200000 | 137.82 |
767577600000 | 137.39 |
767836800000 | 136.59 |
767923200000 | 135.78 |
768009600000 | 136.68 |
768096000000 | 136.4 |
768182400000 | 137.87 |
768441600000 | 136.47 |
768528000000 | 137.25 |
768614400000 | 137.89 |
768700800000 | 138.68 |
768787200000 | 139.24 |
769046400000 | 140.71 |
769132800000 | 141.33 |
769219200000 | 142.05 |
769305600000 | 142.23 |
769392000000 | 143.36 |
769651200000 | 144.33 |
769737600000 | 144.77 |
769824000000 | 143.81 |
769910400000 | 143.54 |
769996800000 | 144.32 |
770256000000 | 145.54 |
770342400000 | 145.58 |
770428800000 | 145.82 |
770515200000 | 145.71 |
770601600000 | 146.15 |
770860800000 | 145.22 |
770947200000 | 145.65 |
771033600000 | 146.6 |
771120000000 | 147.73 |
771206400000 | 148.34 |
771465600000 | 148.19 |
771552000000 | 148.29 |
771638400000 | 147.56 |
771724800000 | 147.01 |
771811200000 | 145.61 |
772070400000 | 143.81 |
772156800000 | 143.41 |
772243200000 | 143.14 |
772329600000 | 144.09 |
772416000000 | 141.38 |
772675200000 | 139.68 |
772761600000 | 139.6 |
772848000000 | 141.32 |
772934400000 | 141.08 |
773020800000 | 141.91 |
773280000000 | 142.15 |
773366400000 | 140.77 |
773452800000 | 140.54 |
773539200000 | 139.25 |
773625600000 | 138.99 |
773884800000 | 136.38 |
773971200000 | 136.16 |
774057600000 | 137.28 |
774144000000 | 139.35 |
774230400000 | 140.66 |
774489600000 | 140.3 |
774576000000 | 142.14 |
774662400000 | 141.92 |
774748800000 | 144.02 |
774835200000 | 144.25 |
775094400000 | 143.37 |
775180800000 | 142.87 |
775267200000 | 140.99 |
775353600000 | 141.42 |
775440000000 | 142.28 |
775699200000 | 143.46 |
775785600000 | 144.12 |
775872000000 | 144.07 |
775958400000 | 146.15 |
776044800000 | 144.84 |
776304000000 | 144.88 |
776390400000 | 144.93 |
776476800000 | 144.32 |
776563200000 | 145.43 |
776649600000 | 143.19 |
776908800000 | 143 |
776995200000 | 144.15 |
777081600000 | 144.23 |
777168000000 | 144.2 |
777254400000 | 143.19 |
777513600000 | 142.04 |
777600000000 | 142.13 |
777686400000 | 144.83 |
777772800000 | 144.13 |
777859200000 | 147.8 |
778118400000 | 149.83 |
778204800000 | 151.14 |
778291200000 | 151.69 |
778377600000 | 151.93 |
778464000000 | 150.97 |
778723200000 | 149.99 |
778809600000 | 148.92 |
778896000000 | 148.26 |
778982400000 | 148.82 |
779068800000 | 147.38 |
779328000000 | 147.86 |
779414400000 | 148.7 |
779500800000 | 147.96 |
779587200000 | 148.73 |
779673600000 | 148.96 |
779932800000 | 150.51 |
780019200000 | 151.96 |
780105600000 | 151.3 |
780192000000 | 151.93 |
780278400000 | 153.18 |
780537600000 | 152.32 |
780624000000 | 151.51 |
780710400000 | 152.47 |
780796800000 | 152.39 |
780883200000 | 151.73 |
781142400000 | 151.15 |
781228800000 | 148.09 |
781315200000 | 147.16 |
781401600000 | 146.68 |
781488000000 | 146.08 |
781747200000 | 146.82 |
781833600000 | 147.87 |
781920000000 | 148.87 |
782006400000 | 148.38 |
782092800000 | 147.98 |
782352000000 | 147.23 |
782438400000 | 147.01 |
782524800000 | 147.12 |
782611200000 | 147.23 |
782697600000 | 147.13 |
782956800000 | 145.6 |
783043200000 | 145.24 |
783129600000 | 144.55 |
783216000000 | 145.78 |
783302400000 | 146.95 |
783561600000 | 147.35 |
783648000000 | 145.64 |
783734400000 | 145.81 |
783820800000 | 146.47 |
783907200000 | 145.45 |
784166400000 | 144.76 |
784252800000 | 144.05 |
784339200000 | 143.79 |
784425600000 | 143.05 |
784512000000 | 142.61 |
784771200000 | 143.05 |
784857600000 | 144.35 |
784944000000 | 143.75 |
785030400000 | 143.26 |
785116800000 | 143.03 |
785376000000 | 142.08 |
785462400000 | 139.61 |
785548800000 | 138.57 |
785635200000 | 138.79 |
785721600000 | 139.63 |
785980800000 | 140.82 |
786067200000 | 141.12 |
786153600000 | 142.15 |
786240000000 | 140.74 |
786326400000 | 140.24 |
786585600000 | 140.64 |
786672000000 | 141.14 |
786758400000 | 140.88 |
786844800000 | 139.8 |
786931200000 | 139.08 |
787190400000 | 138.33 |
787276800000 | 137.86 |
787363200000 | 138.9 |
787449600000 | 140.66 |
787536000000 | 140.97 |
787795200000 | 141.3 |
787881600000 | 141.39 |
787968000000 | 142.51 |
788054400000 | 142.94 |
788140800000 | 143.81 |
788400000000 | 143.92 |
788486400000 | 143.61 |
788572800000 | 144.14 |
788659200000 | 142.61 |
788745600000 | 142.29 |
789004800000 | 142.66 |
789091200000 | 141.23 |
789177600000 | 139.55 |
789264000000 | 139.74 |
789350400000 | 140.77 |
789609600000 | 139.16 |
789696000000 | 139.89 |
789782400000 | 141.32 |
789868800000 | 141.79 |
789955200000 | 141.69 |
790214400000 | 141.61 |
790300800000 | 140.6 |
790387200000 | 140.68 |
790473600000 | 138.42 |
790560000000 | 135.75 |
790819200000 | 133.01 |
790905600000 | 133.15 |
790992000000 | 135.3 |
791078400000 | 135.22 |
791164800000 | 133.46 |
791424000000 | 132.17 |
791510400000 | 132.42 |
791596800000 | 132.99 |
791683200000 | 133.34 |
791769600000 | 134.23 |
792028800000 | 135.01 |
792115200000 | 134.01 |
792201600000 | 133.04 |
792288000000 | 132.39 |
792374400000 | 132.17 |
792633600000 | 133.12 |
792720000000 | 131.84 |
792806400000 | 132 |
792892800000 | 130.63 |
792979200000 | 130.87 |
793238400000 | 130.51 |
793324800000 | 131.2 |
793411200000 | 131.53 |
793497600000 | 130.72 |
793584000000 | 130.25 |
793843200000 | 128.18 |
793929600000 | 129.42 |
794016000000 | 126.56 |
794102400000 | 127.2 |
794188800000 | 126.89 |
794448000000 | 126.72 |
794534400000 | 126.92 |
794620800000 | 126.91 |
794707200000 | 128.36 |
794793600000 | 129.88 |
795052800000 | 128.56 |
795139200000 | 128.11 |
795225600000 | 128.59 |
795312000000 | 127.11 |
795398400000 | 128.22 |
795657600000 | 128.05 |
795744000000 | 128.23 |
795830400000 | 126.86 |
795916800000 | 126.27 |
796003200000 | 126.86 |
796262400000 | 126.86 |
796348800000 | 128.59 |
796435200000 | 128.7 |
796521600000 | 131.73 |
796608000000 | 130.87 |
796867200000 | 128.75 |
796953600000 | 130.48 |
797040000000 | 132.03 |
797126400000 | 132.36 |
797212800000 | 132.51 |
797472000000 | 135.88 |
797558400000 | 135.84 |
797644800000 | 136.3 |
797731200000 | 135.64 |
797817600000 | 135.3 |
798076800000 | 134.93 |
798163200000 | 135 |
798249600000 | 136.93 |
798336000000 | 136.26 |
798422400000 | 136.48 |
798681600000 | 135.87 |
798768000000 | 136.14 |
798854400000 | 133.35 |
798940800000 | 134.56 |
799027200000 | 134.63 |
799286400000 | 135.64 |
799372800000 | 135.65 |
799459200000 | 135.18 |
799545600000 | 135.18 |
799632000000 | 134.44 |
799891200000 | 134.48 |
799977600000 | 134.23 |
800064000000 | 133.66 |
800150400000 | 135.33 |
800236800000 | 136.09 |
800496000000 | 136.16 |
800582400000 | 137.19 |
800668800000 | 137.98 |
800755200000 | 136.6 |
800841600000 | 135.75 |
801100800000 | 134.48 |
801187200000 | 136 |
801273600000 | 136.37 |
801360000000 | 132.94 |
801446400000 | 131.81 |
801705600000 | 132.23 |
801792000000 | 132.42 |
801878400000 | 132.53 |
801964800000 | 132.5 |
802051200000 | 132.35 |
802310400000 | 132.37 |
802396800000 | 132.11 |
802483200000 | 132.18 |
802569600000 | 131.42 |
802656000000 | 129.77 |
802915200000 | 128.82 |
803001600000 | 128.18 |
803088000000 | 128 |
803174400000 | 129.05 |
803260800000 | 128.51 |
803520000000 | 129.15 |
803606400000 | 127.7 |
803692800000 | 128.02 |
803779200000 | 130.62 |
803865600000 | 131.13 |
804124800000 | 130.62 |
804211200000 | 129.74 |
804297600000 | 129.65 |
804384000000 | 128.75 |
804470400000 | 129.36 |
804729600000 | 129.23 |
804816000000 | 130.26 |
804902400000 | 131.18 |
804988800000 | 132.93 |
805075200000 | 137.77 |
805334400000 | 140.09 |
805420800000 | 140.59 |
805507200000 | 142.23 |
805593600000 | 141.17 |
805680000000 | 140.76 |
805939200000 | 140.64 |
806025600000 | 138.99 |
806112000000 | 136.03 |
806198400000 | 136.71 |
806284800000 | 137.1 |
806544000000 | 138.32 |
806630400000 | 137.56 |
806716800000 | 136.45 |
806803200000 | 136.6 |
806889600000 | 136.18 |
807148800000 | 136.35 |
807235200000 | 135.35 |
807321600000 | 136.46 |
807408000000 | 137.53 |
807494400000 | 137.98 |
807753600000 | 139.67 |
807840000000 | 139.57 |
807926400000 | 139.29 |
808012800000 | 138.75 |
808099200000 | 139.39 |
808358400000 | 139.75 |
808444800000 | 142.68 |
808531200000 | 145.44 |
808617600000 | 145.22 |
808704000000 | 145.29 |
808963200000 | 145.5 |
809049600000 | 146.42 |
809136000000 | 145.12 |
809222400000 | 144.06 |
809308800000 | 143.67 |
809568000000 | 143.44 |
809654400000 | 144.52 |
809740800000 | 143 |
809827200000 | 142.93 |
809913600000 | 142.69 |
810172800000 | 141.65 |
810259200000 | 142.75 |
810345600000 | 143.96 |
810432000000 | 144.05 |
810518400000 | 145.53 |
810777600000 | 146.94 |
810864000000 | 147.34 |
810950400000 | 147.93 |
811036800000 | 148.07 |
811123200000 | 146.6 |
811382400000 | 145.1 |
811468800000 | 144.13 |
811555200000 | 142.67 |
811641600000 | 140.24 |
811728000000 | 138.22 |
811987200000 | 137.82 |
812073600000 | 138.46 |
812160000000 | 139.16 |
812246400000 | 139.43 |
812332800000 | 140.81 |
812592000000 | 139.08 |
812678400000 | 139.48 |
812764800000 | 138.73 |
812851200000 | 139.68 |
812937600000 | 139.57 |
813196800000 | 137.83 |
813283200000 | 138.4 |
813369600000 | 137.79 |
813456000000 | 137.68 |
813542400000 | 138.34 |
813801600000 | 138.74 |
813888000000 | 138.38 |
813974400000 | 137.91 |
814060800000 | 136.68 |
814147200000 | 135.86 |
814406400000 | 134.24 |
814492800000 | 134.93 |
814579200000 | 134.05 |
814665600000 | 132.45 |
814752000000 | 132.73 |
815011200000 | 133.5 |
815097600000 | 133.91 |
815184000000 | 133.55 |
815270400000 | 135.73 |
815356800000 | 136.27 |
815616000000 | 136.48 |
815702400000 | 137.02 |
815788800000 | 137.21 |
815875200000 | 137.65 |
815961600000 | 138.32 |
816220800000 | 137.28 |
816307200000 | 136.15 |
816393600000 | 134.94 |
816480000000 | 135.07 |
816566400000 | 135.9 |
816825600000 | 137.27 |
816912000000 | 139.19 |
816998400000 | 140.5 |
817084800000 | 140.78 |
817171200000 | 140.33 |
817430400000 | 142.49 |
817516800000 | 143.51 |
817603200000 | 143.38 |
817689600000 | 144.36 |
817776000000 | 144.8 |
818035200000 | 144.65 |
818121600000 | 144.57 |
818208000000 | 145.38 |
818294400000 | 145.9 |
818380800000 | 145.38 |
818640000000 | 144.31 |
818726400000 | 143.57 |
818812800000 | 143.04 |
818899200000 | 142.03 |
818985600000 | 141.6 |
819244800000 | 140.02 |
819331200000 | 141.25 |
819417600000 | 141.39 |
819504000000 | 142.37 |
819590400000 | 142.06 |
819849600000 | 141.88 |
819936000000 | 142.23 |
820022400000 | 140.84 |
820108800000 | 140.78 |
820195200000 | 142.02 |
820454400000 | 142.1 |
820540800000 | 143.2 |
820627200000 | 144.02 |
820713600000 | 145.04 |
820800000000 | 145.05 |
821059200000 | 144 |
821145600000 | 143.62 |
821232000000 | 142.48 |
821318400000 | 142.42 |
821404800000 | 141.89 |
821664000000 | 141.94 |
821750400000 | 143.04 |
821836800000 | 144.22 |
821923200000 | 143.7 |
822009600000 | 145.38 |
822268800000 | 146.63 |
822355200000 | 146.75 |
822441600000 | 146.62 |
822528000000 | 148.52 |
822614400000 | 150.09 |
822873600000 | 150.95 |
822960000000 | 152.78 |
823046400000 | 153.78 |
823132800000 | 154.94 |
823219200000 | 156.19 |
823478400000 | 154.79 |
823564800000 | 154.95 |
823651200000 | 154.5 |
823737600000 | 154.13 |
823824000000 | 152.83 |
824083200000 | 153.01 |
824169600000 | 151.84 |
824256000000 | 151.96 |
824342400000 | 151.41 |
824428800000 | 150.05 |
824688000000 | 149.67 |
824774400000 | 146.87 |
824860800000 | 148.24 |
824947200000 | 148.48 |
825033600000 | 147.85 |
825292800000 | 148.23 |
825379200000 | 147.29 |
825465600000 | 147.89 |
825552000000 | 148.77 |
825638400000 | 148.87 |
825897600000 | 149.1 |
825984000000 | 147.61 |
826070400000 | 147.8 |
826156800000 | 148.08 |
826243200000 | 148.59 |
826502400000 | 149.84 |
826588800000 | 150.39 |
826675200000 | 150.14 |
826761600000 | 150.36 |
826848000000 | 151.18 |
827107200000 | 152.75 |
827193600000 | 152.71 |
827280000000 | 151.52 |
827366400000 | 152.43 |
827452800000 | 152.45 |
827712000000 | 153.56 |
827798400000 | 155.34 |
827884800000 | 156.93 |
827971200000 | 155.38 |
828057600000 | 155.3 |
828316800000 | 155.76 |
828403200000 | 155.45 |
828489600000 | 156.06 |
828576000000 | 155.07 |
828662400000 | 155.42 |
828921600000 | 155.72 |
829008000000 | 158.17 |
829094400000 | 159.51 |
829180800000 | 161.04 |
829267200000 | 161.1 |
829526400000 | 162.61 |
829612800000 | 162.72 |
829699200000 | 161.09 |
829785600000 | 161.27 |
829872000000 | 160.95 |
830131200000 | 162.77 |
830217600000 | 163.56 |
830304000000 | 163.09 |
830390400000 | 166.4 |
830476800000 | 166.34 |
830736000000 | 167.21 |
830822400000 | 167.08 |
830908800000 | 167.37 |
830995200000 | 166.67 |
831081600000 | 165.94 |
831340800000 | 167.15 |
831427200000 | 166.76 |
831513600000 | 166.53 |
831600000000 | 165.98 |
831686400000 | 165.84 |
831945600000 | 166.69 |
832032000000 | 166.52 |
832118400000 | 168.06 |
832204800000 | 168.1 |
832291200000 | 166.82 |
832550400000 | 166.45 |
832636800000 | 167.2 |
832723200000 | 166.43 |
832809600000 | 164.33 |
832896000000 | 164.17 |
833155200000 | 163.89 |
833241600000 | 163.59 |
833328000000 | 163.29 |
833414400000 | 163.42 |
833500800000 | 162.4 |
833760000000 | 160.27 |
833846400000 | 160.52 |
833932800000 | 158.9 |
834019200000 | 155.37 |
834105600000 | 156.15 |
834364800000 | 155.94 |
834451200000 | 156.02 |
834537600000 | 156.33 |
834624000000 | 155.36 |
834710400000 | 155.2 |
834969600000 | 154.47 |
835056000000 | 155.29 |
835142400000 | 156.55 |
835228800000 | 156.91 |
835315200000 | 157.35 |
835574400000 | 157.88 |
835660800000 | 156.36 |
835747200000 | 155.02 |
835833600000 | 153.13 |
835920000000 | 153.14 |
836179200000 | 153.63 |
836265600000 | 152.67 |
836352000000 | 152.07 |
836438400000 | 151.97 |
836524800000 | 151.69 |
836784000000 | 150.35 |
836870400000 | 151.93 |
836956800000 | 152.17 |
837043200000 | 150.82 |
837129600000 | 148.99 |
837388800000 | 147.42 |
837475200000 | 143.36 |
837561600000 | 144.27 |
837648000000 | 146.48 |
837734400000 | 145.88 |
837993600000 | 144.09 |
838080000000 | 143.82 |
838166400000 | 142.2 |
838252800000 | 141.72 |
838339200000 | 144.06 |
838598400000 | 144.02 |
838684800000 | 144.27 |
838771200000 | 145.16 |
838857600000 | 146.33 |
838944000000 | 147.85 |
839203200000 | 149.21 |
839289600000 | 148.51 |
839376000000 | 147.17 |
839462400000 | 147.7 |
839548800000 | 146.46 |
839808000000 | 147.17 |
839894400000 | 147.22 |
839980800000 | 148.26 |
840067200000 | 147.96 |
840153600000 | 148.16 |
840412800000 | 149.13 |
840499200000 | 149.94 |
840585600000 | 150.73 |
840672000000 | 152.37 |
840758400000 | 151.39 |
841017600000 | 149.97 |
841104000000 | 149.27 |
841190400000 | 148.48 |
841276800000 | 146.79 |
841363200000 | 145.61 |
841622400000 | 145.47 |
841708800000 | 146.09 |
841795200000 | 146.68 |
841881600000 | 146.54 |
841968000000 | 146.49 |
842227200000 | 146.49 |
842313600000 | 147.54 |
842400000000 | 146.7 |
842486400000 | 146.75 |
842572800000 | 148.35 |
842832000000 | 148.72 |
842918400000 | 149.93 |
843004800000 | 149.01 |
843091200000 | 148.91 |
843177600000 | 147.31 |
843436800000 | 146.07 |
843523200000 | 145.36 |
843609600000 | 145.87 |
843696000000 | 146.31 |
843782400000 | 147.22 |
844041600000 | 146.89 |
844128000000 | 147.28 |
844214400000 | 148.31 |
844300800000 | 147.54 |
844387200000 | 147.32 |
844646400000 | 146.81 |
844732800000 | 145.01 |
844819200000 | 144.2 |
844905600000 | 144.63 |
844992000000 | 144.44 |
845251200000 | 144.89 |
845337600000 | 145.89 |
845424000000 | 145.23 |
845510400000 | 145.49 |
845596800000 | 146.6 |
845856000000 | 145.8 |
845942400000 | 145.89 |
846028800000 | 144.22 |
846115200000 | 143.75 |
846201600000 | 143.1 |
846460800000 | 143.12 |
846547200000 | 142.72 |
846633600000 | 141.8 |
846720000000 | 141.91 |
846806400000 | 141.31 |
847065600000 | 140.51 |
847152000000 | 140.8 |
847238400000 | 141.35 |
847324800000 | 141.63 |
847411200000 | 142.29 |
847670400000 | 141.85 |
847756800000 | 144.55 |
847843200000 | 144.61 |
847929600000 | 144.92 |
848016000000 | 145.46 |
848275200000 | 143.61 |
848361600000 | 144.33 |
848448000000 | 145.77 |
848534400000 | 145.28 |
848620800000 | 146.02 |
848880000000 | 145.66 |
848966400000 | 147.69 |
849052800000 | 147.17 |
849139200000 | 147.11 |
849225600000 | 146.97 |
849484800000 | 146.8 |
849571200000 | 146.06 |
849657600000 | 146.99 |
849744000000 | 147.48 |
849830400000 | 144.61 |
850089600000 | 146 |
850176000000 | 146.43 |
850262400000 | 142.89 |
850348800000 | 142.25 |
850435200000 | 142.02 |
850694400000 | 141.59 |
850780800000 | 141.82 |
850867200000 | 141.68 |
850953600000 | 142.64 |
851040000000 | 142.66 |
851299200000 | 142.63 |
851385600000 | 141.22 |
851472000000 | 141.53 |
851558400000 | 141.44 |
851644800000 | 141.05 |
851904000000 | 141.9 |
851990400000 | 139.8 |
852076800000 | 140.11 |
852163200000 | 140.29 |
852249600000 | 141.93 |
852508800000 | 141.81 |
852595200000 | 141.62 |
852681600000 | 140 |
852768000000 | 138.85 |
852854400000 | 139.51 |
853113600000 | 141.83 |
853200000000 | 142.59 |
853286400000 | 142.39 |
853372800000 | 144.28 |
853459200000 | 146.63 |
853718400000 | 144.78 |
853804800000 | 144.16 |
853891200000 | 145.19 |
853977600000 | 142.23 |
854064000000 | 142.22 |
854323200000 | 142.23 |
854409600000 | 141.97 |
854496000000 | 142.71 |
854582400000 | 141.44 |
854668800000 | 142.45 |
854928000000 | 142.73 |
855014400000 | 142.84 |
855100800000 | 140.91 |
855187200000 | 140.4 |
855273600000 | 142.05 |
855532800000 | 141.97 |
855619200000 | 142.93 |
855705600000 | 145.94 |
855792000000 | 147.3 |
855878400000 | 150.06 |
856137600000 | 150.75 |
856224000000 | 149.89 |
856310400000 | 150.89 |
856396800000 | 152.11 |
856483200000 | 152.74 |
856742400000 | 152.84 |
856828800000 | 152.52 |
856915200000 | 152.25 |
857001600000 | 153.56 |
857088000000 | 153.24 |
857347200000 | 153.3 |
857433600000 | 153.71 |
857520000000 | 153.08 |
857606400000 | 152.47 |
857692800000 | 153.16 |
857952000000 | 153.74 |
858038400000 | 154.69 |
858124800000 | 153.46 |
858211200000 | 152.53 |
858297600000 | 152.12 |
858556800000 | 152.48 |
858643200000 | 150.76 |
858729600000 | 150.28 |
858816000000 | 150.05 |
858902400000 | 149.2 |
859161600000 | 149.16 |
859248000000 | 147.79 |
859334400000 | 148.64 |
859420800000 | 143.87 |
859507200000 | 144.37 |
859766400000 | 142.46 |
859852800000 | 142.31 |
859939200000 | 143.26 |
860025600000 | 141.45 |
860112000000 | 142.47 |
860371200000 | 142.46 |
860457600000 | 142.97 |
860544000000 | 142.21 |
860630400000 | 143.08 |
860716800000 | 141.57 |
860976000000 | 141.1 |
861062400000 | 141.29 |
861148800000 | 143.02 |
861235200000 | 143.4 |
861321600000 | 143.41 |
861580800000 | 143.43 |
861667200000 | 145.16 |
861753600000 | 146 |
861840000000 | 145.54 |
861926400000 | 145.42 |
862185600000 | 145.34 |
862272000000 | 145.46 |
862358400000 | 147.56 |
862444800000 | 148.77 |
862531200000 | 149.9 |
862790400000 | 151.64 |
862876800000 | 153.11 |
862963200000 | 152.71 |
863049600000 | 153.53 |
863136000000 | 153.5 |
863395200000 | 156.66 |
863481600000 | 155.4 |
863568000000 | 155.26 |
863654400000 | 157 |
863740800000 | 156.27 |
864000000000 | 158.62 |
864086400000 | 156.37 |
864172800000 | 155.87 |
864259200000 | 155.41 |
864345600000 | 156.37 |
864604800000 | 156.58 |
864691200000 | 156.83 |
864777600000 | 157.38 |
864864000000 | 157.25 |
864950400000 | 156.58 |
865209600000 | 158.76 |
865296000000 | 158.83 |
865382400000 | 157.72 |
865468800000 | 159.02 |
865555200000 | 159.96 |
865814400000 | 159.08 |
865900800000 | 160.82 |
865987200000 | 161.71 |
866073600000 | 162.48 |
866160000000 | 162.47 |
866419200000 | 162.14 |
866505600000 | 161.11 |
866592000000 | 160.33 |
866678400000 | 159.91 |
866764800000 | 159.21 |
867024000000 | 156.14 |
867110400000 | 157.33 |
867196800000 | 158.23 |
867283200000 | 158.63 |
867369600000 | 158.7 |
867628800000 | 158.79 |
867715200000 | 158.63 |
867801600000 | 159.88 |
867888000000 | 159.17 |
867974400000 | 158.05 |
868233600000 | 157.02 |
868320000000 | 160.31 |
868406400000 | 159.75 |
868492800000 | 159.28 |
868579200000 | 161.13 |
868838400000 | 161.5 |
868924800000 | 160.34 |
869011200000 | 161.2 |
869097600000 | 161.06 |
869184000000 | 161.31 |
869443200000 | 159.68 |
869529600000 | 163.98 |
869616000000 | 164.04 |
869702400000 | 165.03 |
869788800000 | 165 |
870048000000 | 167.15 |
870134400000 | 167.07 |
870220800000 | 167.58 |
870307200000 | 167.03 |
870393600000 | 167.02 |
870652800000 | 167.53 |
870739200000 | 167.92 |
870825600000 | 169.17 |
870912000000 | 167.47 |
870998400000 | 166.05 |
871257600000 | 165.85 |
871344000000 | 165.91 |
871430400000 | 164.61 |
871516800000 | 164.1 |
871603200000 | 161.14 |
871862400000 | 161.59 |
871948800000 | 161.08 |
872035200000 | 164.37 |
872121600000 | 161.79 |
872208000000 | 159.26 |
872467200000 | 159.96 |
872553600000 | 157.83 |
872640000000 | 156.22 |
872726400000 | 154.96 |
872812800000 | 154.15 |
873072000000 | 153.45 |
873158400000 | 156.13 |
873244800000 | 155.54 |
873331200000 | 154.74 |
873417600000 | 153.49 |
873676800000 | 152.55 |
873763200000 | 154.53 |
873849600000 | 152.77 |
873936000000 | 148.72 |
874022400000 | 145.4 |
874281600000 | 144.8 |
874368000000 | 145.74 |
874454400000 | 146.41 |
874540800000 | 147.85 |
874627200000 | 146.47 |
874886400000 | 147.28 |
874972800000 | 147.64 |
875059200000 | 147.11 |
875145600000 | 145.78 |
875232000000 | 145.3 |
875491200000 | 147.35 |
875577600000 | 147.94 |
875664000000 | 149.24 |
875750400000 | 148.12 |
875836800000 | 146.95 |
876096000000 | 147.36 |
876182400000 | 146.68 |
876268800000 | 146.79 |
876355200000 | 144.36 |
876441600000 | 145.24 |
876700800000 | 144.83 |
876787200000 | 143.92 |
876873600000 | 143.02 |
876960000000 | 143.54 |
877046400000 | 143.51 |
877305600000 | 142.65 |
877392000000 | 146.24 |
877478400000 | 148.19 |
877564800000 | 141.91 |
877651200000 | 138.95 |
877910400000 | 128.77 |
877996800000 | 126.76 |
878083200000 | 128.06 |
878169600000 | 125.72 |
878256000000 | 125.89 |
878515200000 | 128.28 |
878601600000 | 126.67 |
878688000000 | 125.7 |
878774400000 | 125.55 |
878860800000 | 121.69 |
879120000000 | 121.07 |
879206400000 | 121.16 |
879292800000 | 117.98 |
879379200000 | 119.89 |
879465600000 | 119.66 |
879724800000 | 122.39 |
879811200000 | 122.22 |
879897600000 | 119.76 |
879984000000 | 121.08 |
880070400000 | 121.04 |
880329600000 | 119.8 |
880416000000 | 118.05 |
880502400000 | 117.76 |
880588800000 | 117.8 |
880675200000 | 118.33 |
880934400000 | 120.54 |
881020800000 | 120.9 |
881107200000 | 119.17 |
881193600000 | 115.93 |
881280000000 | 116.21 |
881539200000 | 115.23 |
881625600000 | 115.68 |
881712000000 | 113.9 |
881798400000 | 109.13 |
881884800000 | 108.82 |
882144000000 | 109.98 |
882230400000 | 110.01 |
882316800000 | 115.13 |
882403200000 | 112.45 |
882489600000 | 109.29 |
882748800000 | 108.83 |
882835200000 | 108.86 |
882921600000 | 109.07 |
883008000000 | 109.74 |
883094400000 | 109.03 |
883353600000 | 110.31 |
883440000000 | 112.53 |
883526400000 | 113.11 |
883612800000 | 113.16 |
883699200000 | 114.17 |
883958400000 | 114.48 |
884044800000 | 113.17 |
884131200000 | 111.98 |
884217600000 | 107.23 |
884304000000 | 104.47 |
884563200000 | 103.2 |
884649600000 | 104.89 |
884736000000 | 106.58 |
884822400000 | 107.16 |
884908800000 | 112.27 |
885168000000 | 114.22 |
885254400000 | 115.1 |
885340800000 | 115.09 |
885427200000 | 114.74 |
885513600000 | 115.94 |
885772800000 | 120.26 |
885859200000 | 122.42 |
885945600000 | 125.05 |
886032000000 | 124.98 |
886118400000 | 123.31 |
886377600000 | 124.17 |
886464000000 | 125.13 |
886550400000 | 125.02 |
886636800000 | 125.16 |
886723200000 | 127.49 |
886982400000 | 129.88 |
887068800000 | 130.04 |
887155200000 | 130.73 |
887241600000 | 128.7 |
887328000000 | 128.36 |
887587200000 | 125.91 |
887673600000 | 125.89 |
887760000000 | 124.93 |
887846400000 | 124.34 |
887932800000 | 124.58 |
888192000000 | 121.93 |
888278400000 | 120.28 |
888364800000 | 122 |
888451200000 | 123.83 |
888537600000 | 126.74 |
888796800000 | 128.96 |
888883200000 | 128.45 |
888969600000 | 128.35 |
889056000000 | 127.12 |
889142400000 | 129.01 |
889401600000 | 129.8 |
889488000000 | 131.42 |
889574400000 | 131.19 |
889660800000 | 129.99 |
889747200000 | 130.37 |
890006400000 | 130.44 |
890092800000 | 129.46 |
890179200000 | 128.46 |
890265600000 | 128.48 |
890352000000 | 129.25 |
890611200000 | 129.48 |
890697600000 | 128.88 |
890784000000 | 128.64 |
890870400000 | 130.49 |
890956800000 | 129.88 |
891216000000 | 128.71 |
891302400000 | 127.53 |
891388800000 | 126.61 |
891475200000 | 126.06 |
891561600000 | 126.24 |
891820800000 | 127.54 |
891907200000 | 127.42 |
891993600000 | 127.37 |
892080000000 | 128 |
892166400000 | 128.8 |
892425600000 | 129.51 |
892512000000 | 131.08 |
892598400000 | 131.17 |
892684800000 | 129.5 |
892771200000 | 129.48 |
893030400000 | 129.04 |
893116800000 | 131.1 |
893203200000 | 131.71 |
893289600000 | 132.6 |
893376000000 | 130.73 |
893635200000 | 126.91 |
893721600000 | 127.37 |
893808000000 | 128.06 |
893894400000 | 128.62 |
893980800000 | 127.39 |
894240000000 | 127.58 |
894326400000 | 126.52 |
894412800000 | 124.85 |
894499200000 | 123.95 |
894585600000 | 125.1 |
894844800000 | 127.04 |
894931200000 | 126.65 |
895017600000 | 125.99 |
895104000000 | 125.99 |
895190400000 | 124.97 |
895449600000 | 123.35 |
895536000000 | 122.19 |
895622400000 | 122.42 |
895708800000 | 121.95 |
895795200000 | 121.3 |
896054400000 | 121.33 |
896140800000 | 119.48 |
896227200000 | 118.59 |
896313600000 | 117.8 |
896400000000 | 116.54 |
896659200000 | 114.07 |
896745600000 | 115.68 |
896832000000 | 114.45 |
896918400000 | 114.55 |
897004800000 | 114.42 |
897264000000 | 115.41 |
897350400000 | 114.33 |
897436800000 | 112.67 |
897523200000 | 110.21 |
897609600000 | 109.09 |
897868800000 | 106.86 |
897955200000 | 107.16 |
898041600000 | 109.97 |
898128000000 | 111 |
898214400000 | 110.92 |
898473600000 | 110.57 |
898560000000 | 110.21 |
898646400000 | 109.37 |
898732800000 | 109.44 |
898819200000 | 111.08 |
899078400000 | 111.25 |
899164800000 | 114.04 |
899251200000 | 117.77 |
899337600000 | 116.14 |
899424000000 | 116.95 |
899683200000 | 115.39 |
899769600000 | 116.44 |
899856000000 | 116.73 |
899942400000 | 114.68 |
900028800000 | 112.07 |
900288000000 | 111.35 |
900374400000 | 114.34 |
900460800000 | 114.38 |
900547200000 | 115.53 |
900633600000 | 115.22 |
900892800000 | 115.36 |
900979200000 | 114.72 |
901065600000 | 113.65 |
901152000000 | 111.24 |
901238400000 | 110.08 |
901497600000 | 109.11 |
901584000000 | 108.35 |
901670400000 | 107.32 |
901756800000 | 107.6 |
901843200000 | 106.52 |
902102400000 | 105.72 |
902188800000 | 103.66 |
902275200000 | 103.93 |
902361600000 | 103.33 |
902448000000 | 103.68 |
902707200000 | 103.19 |
902793600000 | 100.51 |
902880000000 | 101.19 |
902966400000 | 100.99 |
903052800000 | 100.05 |
903312000000 | 99.47 |
903398400000 | 101.62 |
903484800000 | 102.68 |
903571200000 | 102.86 |
903657600000 | 100.23 |
903916800000 | 99.35 |
904003200000 | 99.23 |
904089600000 | 96.65 |
904176000000 | 92.63 |
904262400000 | 89.12 |
904521600000 | 88.99 |
904608000000 | 90.8 |
904694400000 | 91.51 |
904780800000 | 92.55 |
904867200000 | 93.41 |
905126400000 | 95.53 |
905212800000 | 97.07 |
905299200000 | 93.85 |
905385600000 | 91.73 |
905472000000 | 92.38 |
905731200000 | 93.57 |
905817600000 | 94.09 |
905904000000 | 93.86 |
905990400000 | 93.14 |
906076800000 | 93.29 |
906336000000 | 91.38 |
906422400000 | 91.45 |
906508800000 | 94.08 |
906595200000 | 96.07 |
906681600000 | 96.25 |
906940800000 | 98.08 |
907027200000 | 97.31 |
907113600000 | 94.23 |
907200000000 | 92 |
907286400000 | 93.68 |
907545600000 | 91.65 |
907632000000 | 93.14 |
907718400000 | 98.03 |
907804800000 | 97.05 |
907891200000 | 99.1 |
908150400000 | 101.72 |
908236800000 | 98.15 |
908323200000 | 96.4 |
908409600000 | 97.88 |
908496000000 | 99.76 |
908755200000 | 102.05 |
908841600000 | 103.36 |
908928000000 | 103.72 |
909014400000 | 101.37 |
909100800000 | 99.46 |
909360000000 | 100.27 |
909446400000 | 99.79 |
909532800000 | 99.35 |
909619200000 | 100.47 |
909705600000 | 102.82 |
909964800000 | 103.47 |
910051200000 | 104.6 |
910137600000 | 107.92 |
910224000000 | 109 |
910310400000 | 108.6 |
910569600000 | 108 |
910656000000 | 105.98 |
910742400000 | 105.39 |
910828800000 | 105.74 |
910915200000 | 106.29 |
911174400000 | 105.17 |
911260800000 | 105.52 |
911347200000 | 106.21 |
911433600000 | 106.89 |
911520000000 | 108.23 |
911779200000 | 108.71 |
911865600000 | 110.47 |
911952000000 | 109.75 |
912038400000 | 110.43 |
912124800000 | 110.78 |
912384000000 | 107.4 |
912470400000 | 106.79 |
912556800000 | 106.22 |
912643200000 | 103.86 |
912729600000 | 104.01 |
912988800000 | 105.1 |
913075200000 | 103.9 |
913161600000 | 104.1 |
913248000000 | 102.36 |
913334400000 | 100.73 |
913593600000 | 100.21 |
913680000000 | 100.51 |
913766400000 | 101.78 |
913852800000 | 101.65 |
913939200000 | 101.37 |
914198400000 | 101.7 |
914284800000 | 100.16 |
914371200000 | 101.25 |
914457600000 | 101.18 |
914544000000 | 101.25 |
914803200000 | 100.97 |
914889600000 | 102.64 |
914976000000 | 102.7 |
915062400000 | 103.99 |
915148800000 | 104.29 |
915408000000 | 102.03 |
915494400000 | 103.39 |
915580800000 | 106.34 |
915667200000 | 106.02 |
915753600000 | 110.61 |
916012800000 | 111.97 |
916099200000 | 109.37 |
916185600000 | 105.9 |
916272000000 | 104.9 |
916358400000 | 107.98 |
916617600000 | 107.13 |
916704000000 | 105.88 |
916790400000 | 105.02 |
916876800000 | 105.33 |
916963200000 | 102.37 |
917222400000 | 104.73 |
917308800000 | 104.73 |
917395200000 | 102.47 |
917481600000 | 104.36 |
917568000000 | 105.9 |
917827200000 | 106.59 |
917913600000 | 107.62 |
918000000000 | 106.99 |
918086400000 | 109.35 |
918172800000 | 111.56 |
918432000000 | 109.75 |
918518400000 | 108.62 |
918604800000 | 106.7 |
918691200000 | 107.13 |
918777600000 | 107.73 |
919036800000 | 108.16 |
919123200000 | 105.85 |
919209600000 | 104 |
919296000000 | 105.25 |
919382400000 | 106.57 |
919641600000 | 108.37 |
919728000000 | 108.39 |
919814400000 | 108.11 |
919900800000 | 108.25 |
919987200000 | 108.74 |
920246400000 | 109.83 |
920332800000 | 107.34 |
920419200000 | 106.76 |
920505600000 | 107.75 |
920592000000 | 109.78 |
920851200000 | 110.28 |
920937600000 | 110 |
921024000000 | 112.04 |
921110400000 | 111.76 |
921196800000 | 113.17 |
921456000000 | 114.77 |
921542400000 | 112.77 |
921628800000 | 116.41 |
921715200000 | 116.93 |
921801600000 | 119.67 |
922060800000 | 119.73 |
922147200000 | 118.92 |
922233600000 | 118.4 |
922320000000 | 120.63 |
922406400000 | 119.68 |
922665600000 | 121.07 |
922752000000 | 118.37 |
922838400000 | 118.35 |
922924800000 | 119.83 |
923011200000 | 120.03 |
923270400000 | 121.07 |
923356800000 | 120.15 |
923443200000 | 121.97 |
923529600000 | 122.86 |
923616000000 | 124.29 |
923875200000 | 125.7 |
923961600000 | 128.68 |
924048000000 | 132.95 |
924134400000 | 137.93 |
924220800000 | 143.72 |
924480000000 | 147.57 |
924566400000 | 144.41 |
924652800000 | 141.52 |
924739200000 | 141.37 |
924825600000 | 143.31 |
925084800000 | 143.07 |
925171200000 | 143.78 |
925257600000 | 148.76 |
925344000000 | 150.89 |
925430400000 | 148.47 |
925689600000 | 150.99 |
925776000000 | 149.33 |
925862400000 | 148.74 |
925948800000 | 154.06 |
926035200000 | 152.59 |
926294400000 | 149.83 |
926380800000 | 147.87 |
926467200000 | 147.32 |
926553600000 | 145.61 |
926640000000 | 145.81 |
926899200000 | 143.89 |
926985600000 | 141.76 |
927072000000 | 140.81 |
927158400000 | 140.52 |
927244800000 | 142.28 |
927504000000 | 142.83 |
927590400000 | 138.05 |
927676800000 | 140.52 |
927763200000 | 139.32 |
927849600000 | 135.65 |
928108800000 | 135.36 |
928195200000 | 140.51 |
928281600000 | 142.41 |
928368000000 | 142.33 |
928454400000 | 142.52 |
928713600000 | 144.12 |
928800000000 | 143.53 |
928886400000 | 144.54 |
928972800000 | 148.56 |
929059200000 | 148.01 |
929318400000 | 149.97 |
929404800000 | 150.98 |
929491200000 | 152.96 |
929577600000 | 152.4 |
929664000000 | 152.33 |
929923200000 | 149.5 |
930009600000 | 147.77 |
930096000000 | 148.58 |
930182400000 | 145.21 |
930268800000 | 146.01 |
930528000000 | 148.36 |
930614400000 | 149.5 |
930700800000 | 148.24 |
930787200000 | 151.43 |
930873600000 | 154.55 |
931132800000 | 154.53 |
931219200000 | 153.12 |
931305600000 | 153.16 |
931392000000 | 152.98 |
931478400000 | 154.54 |
931737600000 | 154.52 |
931824000000 | 153.19 |
931910400000 | 153.18 |
931996800000 | 151.52 |
932083200000 | 152.8 |
932342400000 | 152.01 |
932428800000 | 151.15 |
932515200000 | 149.77 |
932601600000 | 150.09 |
932688000000 | 148.03 |
932947200000 | 144.1 |
933033600000 | 145.23 |
933120000000 | 146.17 |
933206400000 | 144.44 |
933292800000 | 145.02 |
933552000000 | 146.77 |
933638400000 | 148.68 |
933724800000 | 149.82 |
933811200000 | 149.28 |
933897600000 | 146.64 |
934156800000 | 146.49 |
934243200000 | 147.16 |
934329600000 | 151.44 |
934416000000 | 151.31 |
934502400000 | 153.85 |
934761600000 | 153.84 |
934848000000 | 156.31 |
934934400000 | 154.8 |
935020800000 | 153.1 |
935107200000 | 156.2 |
935366400000 | 159.84 |
935452800000 | 156.6 |
935539200000 | 154.56 |
935625600000 | 154.14 |
935712000000 | 152.98 |
935971200000 | 151.57 |
936057600000 | 148.89 |
936144000000 | 152.39 |
936230400000 | 151.62 |
936316800000 | 151.72 |
936576000000 | 152.55 |
936662400000 | 151.94 |
936748800000 | 151.22 |
936835200000 | 155.16 |
936921600000 | 157.71 |
937180800000 | 158.68 |
937267200000 | 158.66 |
937353600000 | 157.35 |
937440000000 | 155.64 |
937526400000 | 154.61 |
937785600000 | 155.55 |
937872000000 | 153.32 |
937958400000 | 153.15 |
938044800000 | 149.75 |
938131200000 | 148.01 |
938390400000 | 152.97 |
938476800000 | 152.62 |
938563200000 | 149.44 |
938649600000 | 150.7 |
938736000000 | 149.71 |
938995200000 | 151 |
939081600000 | 149.25 |
939168000000 | 148.1 |
939254400000 | 147.17 |
939340800000 | 147.26 |
939600000000 | 148.2 |
939686400000 | 146.45 |
939772800000 | 146.26 |
939859200000 | 146.58 |
939945600000 | 143.52 |
940204800000 | 143.66 |
940291200000 | 141.41 |
940377600000 | 145.37 |
940464000000 | 143.47 |
940550400000 | 145.1 |
940809600000 | 146.42 |
940896000000 | 144.94 |
940982400000 | 143.85 |
941068800000 | 142.25 |
941155200000 | 147.63 |
941414400000 | 146.54 |
941500800000 | 148.25 |
941587200000 | 148.59 |
941673600000 | 151.1 |
941760000000 | 150.08 |
942019200000 | 147.61 |
942105600000 | 148.11 |
942192000000 | 147.71 |
942278400000 | 146.51 |
942364800000 | 147.8 |
942624000000 | 149.7 |
942710400000 | 148.08 |
942796800000 | 148.75 |
942883200000 | 152.44 |
942969600000 | 150.91 |
943228800000 | 149.43 |
943315200000 | 149.98 |
943401600000 | 150.17 |
943488000000 | 150.53 |
943574400000 | 150.85 |
943833600000 | 149.38 |
943920000000 | 151.38 |
944006400000 | 152.89 |
944092800000 | 157.59 |
944179200000 | 158.75 |
944438400000 | 155.67 |
944524800000 | 155.92 |
944611200000 | 153.53 |
944697600000 | 156.34 |
944784000000 | 158.3 |
945043200000 | 156.71 |
945129600000 | 158.96 |
945216000000 | 162.69 |
945302400000 | 159.37 |
945388800000 | 162.53 |
945648000000 | 159.24 |
945734400000 | 159.96 |
945820800000 | 160.45 |
945907200000 | 162.37 |
945993600000 | 161.7 |
946252800000 | 161.08 |
946339200000 | 164.4 |
946425600000 | 166.19 |
946512000000 | 164.02 |
946598400000 | 166.73 |
946857600000 | 162.29 |
946944000000 | 158.31 |
947030400000 | 162.46 |
947116800000 | 162.79 |
947203200000 | 164.74 |
947462400000 | 165.3 |
947548800000 | 161.4 |
947635200000 | 158.81 |
947721600000 | 160.02 |
947808000000 | 163.21 |
948067200000 | 164.22 |
948153600000 | 160.52 |
948240000000 | 160.41 |
948326400000 | 157.08 |
948412800000 | 158.69 |
948672000000 | 156.71 |
948758400000 | 154.94 |
948844800000 | 153.89 |
948931200000 | 155.79 |
949017600000 | 155.63 |
949276800000 | 156.61 |
949363200000 | 156.41 |
949449600000 | 156.27 |
949536000000 | 151.83 |
949622400000 | 151.35 |
949881600000 | 150.01 |
949968000000 | 147.6 |
950054400000 | 144.98 |
950140800000 | 146.63 |
950227200000 | 146.33 |
950486400000 | 147.89 |
950572800000 | 148.66 |
950659200000 | 147.43 |
950745600000 | 148.17 |
950832000000 | 145.14 |
951091200000 | 142.66 |
951177600000 | 140.23 |
951264000000 | 138.06 |
951350400000 | 136.25 |
951436800000 | 139.57 |
951696000000 | 139.46 |
951782400000 | 138.75 |
951868800000 | 139.48 |
951955200000 | 138.04 |
952041600000 | 141 |
952300800000 | 139.14 |
952387200000 | 138.47 |
952473600000 | 140.28 |
952560000000 | 139.32 |
952646400000 | 140.71 |
952905600000 | 141.67 |
952992000000 | 137.28 |
953078400000 | 141.02 |
953164800000 | 146.56 |
953251200000 | 143.03 |
953510400000 | 144.05 |
953596800000 | 146.82 |
953683200000 | 143.35 |
953769600000 | 144.03 |
953856000000 | 144.72 |
954115200000 | 147.14 |
954201600000 | 148.83 |
954288000000 | 151.44 |
954374400000 | 150.67 |
954460800000 | 153.39 |
954720000000 | 157.56 |
954806400000 | 156.61 |
954892800000 | 155.29 |
954979200000 | 155.09 |
955065600000 | 153.22 |
955324800000 | 153.32 |
955411200000 | 155.3 |
955497600000 | 158.15 |
955584000000 | 156.63 |
955670400000 | 151.62 |
955929600000 | 149.68 |
956016000000 | 149.29 |
956102400000 | 150.82 |
956188800000 | 151.25 |
956275200000 | 149.28 |
956534400000 | 152.23 |
956620800000 | 156.44 |
956707200000 | 155.27 |
956793600000 | 155.69 |
956880000000 | 153.71 |
957139200000 | 152.55 |
957225600000 | 157.74 |
957312000000 | 159.89 |
957398400000 | 160.6 |
957484800000 | 160.78 |
957744000000 | 159.48 |
957830400000 | 159.41 |
957916800000 | 158.38 |
958003200000 | 158.79 |
958089600000 | 156.08 |
958348800000 | 160.27 |
958435200000 | 162.46 |
958521600000 | 161.57 |
958608000000 | 162 |
958694400000 | 163.5 |
958953600000 | 161.1 |
959040000000 | 158.21 |
959126400000 | 158.05 |
959212800000 | 154.3 |
959299200000 | 148.6 |
959558400000 | 148.52 |
959644800000 | 149.02 |
959731200000 | 146.68 |
959817600000 | 145.88 |
959904000000 | 146.41 |
960163200000 | 147.11 |
960249600000 | 146.17 |
960336000000 | 143 |
960422400000 | 143.16 |
960508800000 | 142.99 |
960768000000 | 143.5 |
960854400000 | 141.66 |
960940800000 | 144.63 |
961027200000 | 143.84 |
961113600000 | 142.19 |
961372800000 | 141.65 |
961459200000 | 141.29 |
961545600000 | 141.57 |
961632000000 | 142.08 |
961718400000 | 144.08 |
961977600000 | 141.93 |
962064000000 | 144.58 |
962150400000 | 144.83 |
962236800000 | 142.44 |
962323200000 | 140.89 |
962582400000 | 143.76 |
962668800000 | 143.66 |
962755200000 | 141.14 |
962841600000 | 139.47 |
962928000000 | 139.31 |
963187200000 | 141.58 |
963273600000 | 147.49 |
963360000000 | 148.33 |
963446400000 | 149.66 |
963532800000 | 149.54 |
963792000000 | 142.83 |
963878400000 | 147.57 |
963964800000 | 145.77 |
964051200000 | 144.31 |
964137600000 | 144.31 |
964396800000 | 144.98 |
964483200000 | 143.61 |
964569600000 | 141.87 |
964656000000 | 143.46 |
964742400000 | 143.14 |
965001600000 | 142.64 |
965088000000 | 146.3 |
965174400000 | 147.84 |
965260800000 | 148.2 |
965347200000 | 146.37 |
965606400000 | 148.52 |
965692800000 | 152.79 |
965779200000 | 152.38 |
965865600000 | 149.92 |
965952000000 | 152.68 |
966211200000 | 152.44 |
966297600000 | 151.29 |
966384000000 | 152.01 |
966470400000 | 150.81 |
966556800000 | 152.17 |
966816000000 | 150.28 |
966902400000 | 151.33 |
966988800000 | 150.62 |
967075200000 | 151.41 |
967161600000 | 152.07 |
967420800000 | 151.94 |
967507200000 | 151.78 |
967593600000 | 151.01 |
967680000000 | 152.65 |
967766400000 | 150.3 |
968025600000 | 151.28 |
968112000000 | 154.02 |
968198400000 | 157.2 |
968284800000 | 154.41 |
968371200000 | 155.35 |
968630400000 | 154.39 |
968716800000 | 151 |
968803200000 | 151.26 |
968889600000 | 147.34 |
968976000000 | 147.23 |
969235200000 | 148.02 |
969321600000 | 145.12 |
969408000000 | 145.45 |
969494400000 | 141.57 |
969580800000 | 136.91 |
969840000000 | 137.04 |
969926400000 | 135.11 |
970012800000 | 134.07 |
970099200000 | 135.95 |
970185600000 | 136.69 |
970444800000 | 136.48 |
970531200000 | 141.1 |
970617600000 | 142.22 |
970704000000 | 141.61 |
970790400000 | 140.79 |
971049600000 | 141.65 |
971136000000 | 141.91 |
971222400000 | 140.59 |
971308800000 | 138.06 |
971395200000 | 137.96 |
971654400000 | 138.54 |
971740800000 | 137.14 |
971827200000 | 139.32 |
971913600000 | 137.98 |
972000000000 | 137.55 |
972259200000 | 139.38 |
972345600000 | 142.02 |
972432000000 | 141.51 |
972518400000 | 141.26 |
972604800000 | 139.84 |
972864000000 | 145.12 |
972950400000 | 145.55 |
973036800000 | 144.65 |
973123200000 | 144.22 |
973209600000 | 144.39 |
973468800000 | 146.38 |
973555200000 | 147.03 |
973641600000 | 146.7 |
973728000000 | 143.72 |
973814400000 | 143.64 |
974073600000 | 143.47 |
974160000000 | 142.99 |
974246400000 | 143.89 |
974332800000 | 141.64 |
974419200000 | 140.66 |
974678400000 | 138.96 |
974764800000 | 140 |
974851200000 | 140.19 |
974937600000 | 140.79 |
975024000000 | 142.26 |
975283200000 | 142.23 |
975369600000 | 144.67 |
975456000000 | 144.26 |
975542400000 | 143.19 |
975628800000 | 146.18 |
975888000000 | 148.49 |
975974400000 | 149.82 |
976060800000 | 148.33 |
976147200000 | 146.67 |
976233600000 | 149.21 |
976492800000 | 153.48 |
976579200000 | 152.25 |
976665600000 | 151.92 |
976752000000 | 147.04 |
976838400000 | 144.35 |
977097600000 | 145.28 |
977184000000 | 147.56 |
977270400000 | 142.24 |
977356800000 | 142.18 |
977443200000 | 146.41 |
977702400000 | 147.42 |
977788800000 | 146.4 |
977875200000 | 146.76 |
977961600000 | 147.82 |
978048000000 | 143.17 |
978307200000 | 143.31 |
978393600000 | 140.3 |
978480000000 | 144.56 |
978566400000 | 143.56 |
978652800000 | 141.5 |
978912000000 | 143.02 |
978998400000 | 139.84 |
979084800000 | 139.74 |
979171200000 | 135.06 |
979257600000 | 134.6 |
979516800000 | 135.48 |
979603200000 | 138.47 |
979689600000 | 137.47 |
979776000000 | 137.89 |
979862400000 | 136.53 |
980121600000 | 137.82 |
980208000000 | 138.56 |
980294400000 | 140 |
980380800000 | 141.58 |
980467200000 | 139.23 |
980726400000 | 141.26 |
980812800000 | 143.04 |
980899200000 | 143.49 |
980985600000 | 145.61 |
981072000000 | 145.06 |
981331200000 | 144.06 |
981417600000 | 144.75 |
981504000000 | 144.06 |
981590400000 | 143.97 |
981676800000 | 142.52 |
981936000000 | 141.65 |
982022400000 | 143.06 |
982108800000 | 142.77 |
982195200000 | 148.35 |
982281600000 | 144.69 |
982540800000 | 143.4 |
982627200000 | 145.16 |
982713600000 | 143.64 |
982800000000 | 145.79 |
982886400000 | 144.39 |
983145600000 | 148.83 |
983232000000 | 149.41 |
983318400000 | 148.09 |
983404800000 | 147.77 |
983491200000 | 146.62 |
983750400000 | 150.34 |
983836800000 | 149.38 |
983923200000 | 151.04 |
984009600000 | 151.14 |
984096000000 | 148.5 |
984355200000 | 145.87 |
984441600000 | 146.73 |
984528000000 | 142.86 |
984614400000 | 143.79 |
984700800000 | 142.51 |
984960000000 | 144.52 |
985046400000 | 144.04 |
985132800000 | 143.81 |
985219200000 | 142.42 |
985305600000 | 142 |
985564800000 | 143.75 |
985651200000 | 146.68 |
985737600000 | 146.83 |
985824000000 | 145.61 |
985910400000 | 146.5 |
986169600000 | 144.31 |
986256000000 | 141.57 |
986342400000 | 143.19 |
986428800000 | 147.54 |
986515200000 | 144.96 |
986774400000 | 146.59 |
986860800000 | 153.14 |
986947200000 | 154.44 |
987033600000 | 154.88 |
987120000000 | 156.27 |
987379200000 | 157.83 |
987465600000 | 157.08 |
987552000000 | 162.08 |
987638400000 | 160.15 |
987724800000 | 160.22 |
987984000000 | 162.08 |
988070400000 | 161.54 |
988156800000 | 162.09 |
988243200000 | 163.58 |
988329600000 | 165.17 |
988588800000 | 167.44 |
988675200000 | 168.68 |
988761600000 | 168.77 |
988848000000 | 167.77 |
988934400000 | 168.78 |
989193600000 | 168.53 |
989280000000 | 167.1 |
989366400000 | 168.41 |
989452800000 | 170.91 |
989539200000 | 170.07 |
989798400000 | 170.03 |
989884800000 | 170.9 |
989971200000 | 174.84 |
990057600000 | 177.83 |
990144000000 | 178 |
990403200000 | 180.79 |
990489600000 | 178.79 |
990576000000 | 180.43 |
990662400000 | 178.24 |
990748800000 | 176.38 |
991008000000 | 176.46 |
991094400000 | 177.82 |
991180800000 | 174.34 |
991267200000 | 176.39 |
991353600000 | 177.3 |
991612800000 | 178.41 |
991699200000 | 178.56 |
991785600000 | 178.97 |
991872000000 | 178.71 |
991958400000 | 178.12 |
992217600000 | 177.33 |
992304000000 | 172.29 |
992390400000 | 171.8 |
992476800000 | 168.69 |
992563200000 | 167.72 |
992822400000 | 165.66 |
992908800000 | 166.24 |
992995200000 | 166.1 |
993081600000 | 167.26 |
993168000000 | 165.97 |
993427200000 | 163.57 |
993513600000 | 164 |
993600000000 | 164.6 |
993686400000 | 167.61 |
993772800000 | 166.68 |
994032000000 | 168.69 |
994118400000 | 169.51 |
994204800000 | 169.48 |
994291200000 | 170.01 |
994377600000 | 165.1 |
994636800000 | 164.77 |
994723200000 | 163.34 |
994809600000 | 162.49 |
994896000000 | 167.33 |
994982400000 | 168.21 |
995241600000 | 164.59 |
995328000000 | 162.71 |
995414400000 | 162.41 |
995500800000 | 161.88 |
995587200000 | 160.87 |
995846400000 | 159.17 |
995932800000 | 154.73 |
996019200000 | 155.8 |
996105600000 | 157.44 |
996192000000 | 157.59 |
996451200000 | 157.41 |
996537600000 | 159.24 |
996624000000 | 159.08 |
996710400000 | 159.35 |
996796800000 | 158.94 |
997056000000 | 158.81 |
997142400000 | 158.63 |
997228800000 | 156.83 |
997315200000 | 154.41 |
997401600000 | 154.57 |
997660800000 | 154.26 |
997747200000 | 154.02 |
997833600000 | 152.96 |
997920000000 | 153.67 |
998006400000 | 154.02 |
998265600000 | 154.27 |
998352000000 | 154.26 |
998438400000 | 155 |
998524800000 | 155.64 |
998611200000 | 157.74 |
998870400000 | 158 |
998956800000 | 156.6 |
999043200000 | 155.22 |
999129600000 | 153 |
999216000000 | 153.5 |
999475200000 | 154.08 |
999561600000 | 158.19 |
999648000000 | 158.56 |
999734400000 | 154.64 |
999820800000 | 148.81 |
1000080000000 | 145.82 |
1000166400000 | 144.1 |
1000252800000 | 142.34 |
1000339200000 | 142.68 |
1000425600000 | 141.79 |
1000684800000 | 131.36 |
1000771200000 | 133.18 |
1000857600000 | 132.76 |
1000944000000 | 127.96 |
1001030400000 | 126.48 |
1001289600000 | 129.19 |
1001376000000 | 129.44 |
1001462400000 | 128.22 |
1001548800000 | 130.09 |
1001635200000 | 134.31 |
1001894400000 | 133.92 |
1001980800000 | 134.29 |
1002067200000 | 134.8 |
1002153600000 | 133.62 |
1002240000000 | 136.18 |
1002499200000 | 132.92 |
1002585600000 | 134.41 |
1002672000000 | 135.38 |
1002758400000 | 140.06 |
1002844800000 | 139.78 |
1003104000000 | 139.79 |
1003190400000 | 140.87 |
1003276800000 | 139.87 |
1003363200000 | 138.27 |
1003449600000 | 138.32 |
1003708800000 | 140.68 |
1003795200000 | 141.99 |
1003881600000 | 142.52 |
1003968000000 | 144.29 |
1004054400000 | 144.87 |
1004313600000 | 141.1 |
1004400000000 | 140.34 |
1004486400000 | 138.7 |
1004572800000 | 139.93 |
1004659200000 | 141.09 |
1004918400000 | 142.23 |
1005004800000 | 144.55 |
1005091200000 | 143.99 |
1005177600000 | 144.9 |
1005264000000 | 145.12 |
1005523200000 | 145.19 |
1005609600000 | 148.93 |
1005696000000 | 151.9 |
1005782400000 | 153.67 |
1005868800000 | 151.76 |
1006128000000 | 154.27 |
1006214400000 | 153 |
1006300800000 | 152.17 |
1006387200000 | 152.57 |
1006473600000 | 154.14 |
1006732800000 | 154.53 |
1006819200000 | 154.94 |
1006905600000 | 153.07 |
1006992000000 | 152.35 |
1007078400000 | 152.89 |
1007337600000 | 151.93 |
1007424000000 | 153.05 |
1007510400000 | 157.23 |
1007596800000 | 156.89 |
1007683200000 | 154.61 |
1007942400000 | 152.49 |
1008028800000 | 152 |
1008115200000 | 151.35 |
1008201600000 | 149.38 |
1008288000000 | 148.04 |
1008547200000 | 147.4 |
1008633600000 | 149.88 |
1008720000000 | 147.54 |
1008806400000 | 147.47 |
1008892800000 | 148.65 |
1009152000000 | 151.69 |
1009238400000 | 151.6 |
1009324800000 | 150.49 |
1009411200000 | 151.75 |
1009497600000 | 152.8 |
1009756800000 | 151.29 |
1009843200000 | 151.45 |
1009929600000 | 149.4 |
1010016000000 | 151.22 |
1010102400000 | 155.08 |
1010361600000 | 156.7 |
1010448000000 | 153.97 |
1010534400000 | 154.35 |
1010620800000 | 153.44 |
1010707200000 | 152.37 |
1010966400000 | 150.37 |
1011052800000 | 150.77 |
1011139200000 | 149.72 |
1011225600000 | 149.64 |
1011312000000 | 149.34 |
1011571200000 | 150.1 |
1011657600000 | 151.09 |
1011744000000 | 153.85 |
1011830400000 | 155.51 |
1011916800000 | 160.42 |
1012176000000 | 161.85 |
1012262400000 | 158.86 |
1012348800000 | 159.09 |
1012435200000 | 162.48 |
1012521600000 | 162.07 |
1012780800000 | 160.22 |
1012867200000 | 160.42 |
1012953600000 | 160.02 |
1013040000000 | 159.62 |
1013126400000 | 161.43 |
1013385600000 | 163.6 |
1013472000000 | 164.05 |
1013558400000 | 167.76 |
1013644800000 | 168.99 |
1013731200000 | 167.65 |
1013990400000 | 167.61 |
1014076800000 | 162.9 |
1014163200000 | 165.12 |
1014249600000 | 167.27 |
1014336000000 | 165.77 |
1014595200000 | 167.82 |
1014681600000 | 169.2 |
1014768000000 | 170.64 |
1014854400000 | 170.58 |
1014940800000 | 172.57 |
1015200000000 | 176.46 |
1015286400000 | 173.47 |
1015372800000 | 174.22 |
1015459200000 | 173.43 |
1015545600000 | 172.98 |
1015804800000 | 173.58 |
1015891200000 | 173.62 |
1015977600000 | 170.3 |
1016064000000 | 169.66 |
1016150400000 | 170.97 |
1016409600000 | 172.1 |
1016496000000 | 172.12 |
1016582400000 | 171.28 |
1016668800000 | 169.4 |
1016755200000 | 168.45 |
1017014400000 | 168.16 |
1017100800000 | 168.85 |
1017187200000 | 172.68 |
1017273600000 | 173.14 |
1017360000000 | 172.46 |
1017619200000 | 170.44 |
1017705600000 | 170.7 |
1017792000000 | 169.34 |
1017878400000 | 169.96 |
1017964800000 | 172.03 |
1018224000000 | 172.58 |
1018310400000 | 169.7 |
1018396800000 | 173.26 |
1018483200000 | 170.61 |
1018569600000 | 170.38 |
1018828800000 | 169.25 |
1018915200000 | 171.04 |
1019001600000 | 171.58 |
1019088000000 | 170.95 |
1019174400000 | 171.02 |
1019433600000 | 168.24 |
1019520000000 | 167.74 |
1019606400000 | 165.71 |
1019692800000 | 165.21 |
1019779200000 | 164.05 |
1020038400000 | 161.28 |
1020124800000 | 163.55 |
1020211200000 | 163.82 |
1020297600000 | 165.22 |
1020384000000 | 164.5 |
1020643200000 | 164.6 |
1020729600000 | 164.64 |
1020816000000 | 168.08 |
1020902400000 | 167.57 |
1020988800000 | 166.68 |
1021248000000 | 167.64 |
1021334400000 | 169.46 |
1021420800000 | 169.23 |
1021507200000 | 169.6 |
1021593600000 | 169.42 |
1021852800000 | 169.89 |
1021939200000 | 171.15 |
1022025600000 | 171.15 |
1022112000000 | 172.65 |
1022198400000 | 172.07 |
1022457600000 | 171.83 |
1022544000000 | 170.76 |
1022630400000 | 167.93 |
1022716800000 | 166.64 |
1022803200000 | 167.6 |
1023062400000 | 165.91 |
1023148800000 | 165.82 |
1023235200000 | 165.86 |
1023321600000 | 162.71 |
1023408000000 | 161.52 |
1023667200000 | 160.59 |
1023753600000 | 159.42 |
1023840000000 | 159.77 |
1023926400000 | 158.9 |
1024012800000 | 157.92 |
1024272000000 | 157.44 |
1024358400000 | 158.9 |
1024444800000 | 155.33 |
1024531200000 | 156.29 |
1024617600000 | 153.95 |
1024876800000 | 154.19 |
1024963200000 | 153.56 |
1025049600000 | 150.36 |
1025136000000 | 151.12 |
1025222400000 | 152.65 |
1025481600000 | 152.77 |
1025568000000 | 151.63 |
1025654400000 | 153.07 |
1025740800000 | 153.05 |
1025827200000 | 156.53 |
1026086400000 | 154.82 |
1026172800000 | 154.28 |
1026259200000 | 151.31 |
1026345600000 | 149.38 |
1026432000000 | 148.52 |
1026691200000 | 143.72 |
1026777600000 | 140.6 |
1026864000000 | 140.02 |
1026950400000 | 139.96 |
1027036800000 | 137.59 |
1027296000000 | 132.87 |
1027382400000 | 131.45 |
1027468800000 | 133.53 |
1027555200000 | 130.45 |
1027641600000 | 131.89 |
1027900800000 | 137.47 |
1027987200000 | 135.2 |
1028073600000 | 135.98 |
1028160000000 | 133.75 |
1028246400000 | 129.97 |
1028505600000 | 126.02 |
1028592000000 | 127.6 |
1028678400000 | 129.86 |
1028764800000 | 133.15 |
1028851200000 | 136.15 |
1029110400000 | 133.78 |
1029196800000 | 131.27 |
1029283200000 | 130.61 |
1029369600000 | 132.33 |
1029456000000 | 129.46 |
1029715200000 | 131.89 |
1029801600000 | 131.44 |
1029888000000 | 132.64 |
1029974400000 | 135.92 |
1030060800000 | 134.62 |
1030320000000 | 136.37 |
1030406400000 | 135.03 |
1030492800000 | 133.09 |
1030579200000 | 131.29 |
1030665600000 | 132.4 |
1030924800000 | 131.72 |
1031011200000 | 127.46 |
1031097600000 | 125.81 |
1031184000000 | 124.83 |
1031270400000 | 126.36 |
1031529600000 | 129.09 |
1031616000000 | 129.79 |
1031702400000 | 130.68 |
1031788800000 | 129.36 |
1031875200000 | 129.04 |
1032134400000 | 128.87 |
1032220800000 | 126.21 |
1032307200000 | 123.86 |
1032393600000 | 122.19 |
1032480000000 | 123.63 |
1032739200000 | 121.98 |
1032825600000 | 118.3 |
1032912000000 | 119.8 |
1032998400000 | 120.32 |
1033084800000 | 119.08 |
1033344000000 | 117.56 |
1033430400000 | 120.48 |
1033516800000 | 118.05 |
1033603200000 | 116.64 |
1033689600000 | 116.3 |
1033948800000 | 112.41 |
1034035200000 | 112.64 |
1034121600000 | 108.38 |
1034208000000 | 110.36 |
1034294400000 | 114.6 |
1034553600000 | 115.2 |
1034640000000 | 119.99 |
1034726400000 | 119.58 |
1034812800000 | 122.82 |
1034899200000 | 123.76 |
1035158400000 | 125.59 |
1035244800000 | 123.44 |
1035331200000 | 124.32 |
1035417600000 | 122.64 |
1035504000000 | 123.77 |
1035763200000 | 123.06 |
1035849600000 | 121.83 |
1035936000000 | 121.13 |
1036022400000 | 119.94 |
1036108800000 | 120.92 |
1036368000000 | 122.79 |
1036454400000 | 123.01 |
1036540800000 | 125.15 |
1036627200000 | 123.48 |
1036713600000 | 121.03 |
1036972800000 | 118.92 |
1037059200000 | 119.81 |
1037145600000 | 118.86 |
1037232000000 | 120.96 |
1037318400000 | 121.62 |
1037577600000 | 119.98 |
1037664000000 | 119.54 |
1037750400000 | 121.26 |
1037836800000 | 125.96 |
1037923200000 | 127.08 |
1038182400000 | 128.36 |
1038268800000 | 126.73 |
1038355200000 | 129.07 |
1038441600000 | 129.96 |
1038528000000 | 131.35 |
1038787200000 | 129.96 |
1038873600000 | 128.78 |
1038960000000 | 126.41 |
1039046400000 | 126.15 |
1039132800000 | 125.72 |
1039392000000 | 123.2 |
1039478400000 | 123.04 |
1039564800000 | 123.54 |
1039651200000 | 123.46 |
1039737600000 | 122.44 |
1039996800000 | 124.18 |
1040083200000 | 123.41 |
1040169600000 | 122.39 |
1040256000000 | 121.94 |
1040342400000 | 123.72 |
1040601600000 | 124.7 |
1040688000000 | 123.38 |
1040774400000 | 123.12 |
1040860800000 | 123.08 |
1040947200000 | 122 |
1041206400000 | 121.65 |
1041292800000 | 122.02 |
1041379200000 | 121.94 |
1041465600000 | 125.52 |
1041552000000 | 125.49 |
1041811200000 | 126.38 |
1041897600000 | 125.72 |
1041984000000 | 122.58 |
1042070400000 | 123.76 |
1042156800000 | 124.61 |
1042416000000 | 125.02 |
1042502400000 | 125.1 |
1042588800000 | 125.02 |
1042675200000 | 125.06 |
1042761600000 | 123.85 |
1043020800000 | 122.96 |
1043107200000 | 121.25 |
1043193600000 | 120.3 |
1043280000000 | 122.5 |
1043366400000 | 120.52 |
1043625600000 | 117.76 |
1043712000000 | 117.34 |
1043798400000 | 117.22 |
1043884800000 | 116.57 |
1043971200000 | 116.53 |
1044230400000 | 116.66 |
1044316800000 | 117.07 |
1044403200000 | 117.87 |
1044489600000 | 116.66 |
1044576000000 | 116.6 |
1044835200000 | 117.29 |
1044921600000 | 117.46 |
1045008000000 | 117.5 |
1045094400000 | 116.44 |
1045180800000 | 116.29 |
1045440000000 | 117.87 |
1045526400000 | 119.69 |
1045612800000 | 119.24 |
1045699200000 | 118.26 |
1045785600000 | 118.49 |
1046044800000 | 118.07 |
1046131200000 | 117.71 |
1046217600000 | 117.97 |
1046304000000 | 118.88 |
1046390400000 | 118.33 |
1046649600000 | 117.4 |
1046736000000 | 115.44 |
1046822400000 | 114.14 |
1046908800000 | 112.29 |
1046995200000 | 110.31 |
1047254400000 | 108.31 |
1047340800000 | 106.42 |
1047427200000 | 107.1 |
1047513600000 | 110.58 |
1047600000000 | 113.19 |
1047859200000 | 115.32 |
1047945600000 | 117.22 |
1048032000000 | 117.65 |
1048118400000 | 117.61 |
1048204800000 | 119.2 |
1048464000000 | 116.45 |
1048550400000 | 116.37 |
1048636800000 | 115.9 |
1048723200000 | 114.62 |
1048809600000 | 114.51 |
1049068800000 | 112.14 |
1049155200000 | 111.38 |
1049241600000 | 114.59 |
1049328000000 | 114.77 |
1049414400000 | 114.95 |
1049673600000 | 117.49 |
1049760000000 | 116.79 |
1049846400000 | 115.38 |
1049932800000 | 114.54 |
1050019200000 | 114.62 |
1050278400000 | 114.68 |
1050364800000 | 116 |
1050451200000 | 114.79 |
1050537600000 | 115.49 |
1050624000000 | 115.6 |
1050883200000 | 116.3 |
1050969600000 | 116.27 |
1051056000000 | 116.04 |
1051142400000 | 113.27 |
1051228800000 | 112.28 |
1051488000000 | 112.55 |
1051574400000 | 112.64 |
1051660800000 | 113.03 |
1051747200000 | 112.59 |
1051833600000 | 113.22 |
1052092800000 | 113.38 |
1052179200000 | 113.24 |
1052265600000 | 113.36 |
1052352000000 | 111.86 |
1052438400000 | 113.28 |
1052697600000 | 114.17 |
1052784000000 | 114.23 |
1052870400000 | 114.22 |
1052956800000 | 114.58 |
1053043200000 | 113.14 |
1053302400000 | 111.37 |
1053388800000 | 110.99 |
1053475200000 | 111.82 |
1053561600000 | 112.75 |
1053648000000 | 112.02 |
1053907200000 | 111.19 |
1053993600000 | 112.18 |
1054080000000 | 111.93 |
1054166400000 | 110.9 |
1054252800000 | 112.61 |
1054512000000 | 114.67 |
1054598400000 | 115.08 |
1054684800000 | 117.99 |
1054771200000 | 118.06 |
1054857600000 | 119.75 |
1055116800000 | 118.87 |
1055203200000 | 119.64 |
1055289600000 | 120.04 |
1055376000000 | 120.21 |
1055462400000 | 118.43 |
1055721600000 | 119.85 |
1055808000000 | 121.81 |
1055894400000 | 121.97 |
1055980800000 | 121.35 |
1056067200000 | 122.41 |
1056326400000 | 121.98 |
1056412800000 | 120.99 |
1056499200000 | 120.84 |
1056585600000 | 122.36 |
1056672000000 | 122.63 |
1056931200000 | 122.37 |
1057017600000 | 122.25 |
1057104000000 | 124.19 |
1057190400000 | 123.59 |
1057276800000 | 123.42 |
1057536000000 | 126.8 |
1057622400000 | 126.01 |
1057708800000 | 125.52 |
1057795200000 | 124.39 |
1057881600000 | 125.01 |
1058140800000 | 125.53 |
1058227200000 | 125.7 |
1058313600000 | 125.43 |
1058400000000 | 125.21 |
1058486400000 | 125.43 |
1058745600000 | 124.79 |
1058832000000 | 126.27 |
1058918400000 | 128.54 |
1059004800000 | 129.86 |
1059091200000 | 131.12 |
1059350400000 | 132.24 |
1059436800000 | 132.37 |
1059523200000 | 131.6 |
1059609600000 | 134.13 |
1059696000000 | 134.67 |
1059955200000 | 133.65 |
1060041600000 | 132 |
1060128000000 | 132.33 |
1060214400000 | 133.37 |
1060300800000 | 135.48 |
1060560000000 | 136.39 |
1060646400000 | 137.03 |
1060732800000 | 138.36 |
1060819200000 | 141.43 |
1060905600000 | 141.28 |
1061164800000 | 144.53 |
1061251200000 | 146.83 |
1061337600000 | 148.49 |
1061424000000 | 152.15 |
1061510400000 | 152.01 |
1061769600000 | 150.7 |
1061856000000 | 151.62 |
1061942400000 | 151.53 |
1062028800000 | 152.2 |
1062115200000 | 151.01 |
1062374400000 | 152.9 |
1062460800000 | 155.25 |
1062547200000 | 154.24 |
1062633600000 | 153.03 |
1062720000000 | 149.85 |
1062979200000 | 151.36 |
1063065600000 | 152.14 |
1063152000000 | 149.27 |
1063238400000 | 149.09 |
1063324800000 | 150.26 |
1063584000000 | 149.79 |
1063670400000 | 153.12 |
1063756800000 | 151.9 |
1063843200000 | 153.2 |
1063929600000 | 152.28 |
1064188800000 | 150.09 |
1064275200000 | 150.31 |
1064361600000 | 149.94 |
1064448000000 | 146.88 |
1064534400000 | 145.64 |
1064793600000 | 144.7 |
1064880000000 | 143.18 |
1064966400000 | 143.65 |
1065052800000 | 146.09 |
1065139200000 | 148.92 |
1065398400000 | 148.81 |
1065484800000 | 148.8 |
1065571200000 | 149.14 |
1065657600000 | 151.56 |
1065744000000 | 151.43 |
1066003200000 | 153.65 |
1066089600000 | 155.33 |
1066176000000 | 156.35 |
1066262400000 | 159.05 |
1066348800000 | 155.77 |
1066608000000 | 157.06 |
1066694400000 | 158.2 |
1066780800000 | 155.51 |
1066867200000 | 151.6 |
1066953600000 | 151.19 |
1067212800000 | 152.58 |
1067299200000 | 155.55 |
1067385600000 | 157.61 |
1067472000000 | 159.94 |
1067558400000 | 160.16 |
1067817600000 | 160.7 |
1067904000000 | 161.76 |
1067990400000 | 162.36 |
1068076800000 | 161.85 |
1068163200000 | 162.03 |
1068422400000 | 160.86 |
1068508800000 | 157.8 |
1068595200000 | 157.81 |
1068681600000 | 158.02 |
1068768000000 | 156.3 |
1069027200000 | 153.32 |
1069113600000 | 152.01 |
1069200000000 | 151.81 |
1069286400000 | 151.01 |
1069372800000 | 151.78 |
1069632000000 | 153.4 |
1069718400000 | 156.43 |
1069804800000 | 156.01 |
1069891200000 | 156.4 |
1069977600000 | 156.07 |
1070236800000 | 159.35 |
1070323200000 | 159.81 |
1070409600000 | 160.73 |
1070496000000 | 161.8 |
1070582400000 | 160.8 |
1070841600000 | 160.88 |
1070928000000 | 159.23 |
1071014400000 | 156.69 |
1071100800000 | 157.64 |
1071187200000 | 158.25 |
1071446400000 | 159.95 |
1071532800000 | 157.96 |
1071619200000 | 158.51 |
1071705600000 | 159.74 |
1071792000000 | 161.77 |
1072051200000 | 162.18 |
1072137600000 | 162.02 |
1072224000000 | 161.79 |
1072310400000 | 161.94 |
1072396800000 | 164.21 |
1072656000000 | 166.78 |
1072742400000 | 166.16 |
1072828800000 | 165.09 |
1072915200000 | 165.68 |
1073001600000 | 165.84 |
1073260800000 | 168.27 |
1073347200000 | 167.3 |
1073433600000 | 165.92 |
1073520000000 | 165.12 |
1073606400000 | 162.98 |
1073865600000 | 162.27 |
1073952000000 | 159.76 |
1074038400000 | 161.63 |
1074124800000 | 159.04 |
1074211200000 | 160.57 |
1074470400000 | 161.51 |
1074556800000 | 161.15 |
1074643200000 | 161.06 |
1074729600000 | 160.37 |
1074816000000 | 159.21 |
1075075200000 | 160.31 |
1075161600000 | 158.36 |
1075248000000 | 156.22 |
1075334400000 | 154.28 |
1075420800000 | 155.79 |
1075680000000 | 155.22 |
1075766400000 | 153.22 |
1075852800000 | 151.23 |
1075939200000 | 152.8 |
1076025600000 | 154.51 |
1076284800000 | 155.71 |
1076371200000 | 156.16 |
1076457600000 | 159.44 |
1076544000000 | 157.99 |
1076630400000 | 158.97 |
1076889600000 | 158.97 |
1076976000000 | 160.95 |
1077062400000 | 160.4 |
1077148800000 | 162.19 |
1077235200000 | 160.96 |
1077494400000 | 161.48 |
1077580800000 | 160.21 |
1077667200000 | 160.62 |
1077753600000 | 162.78 |
1077840000000 | 163.97 |
1078099200000 | 167.29 |
1078185600000 | 167.73 |
1078272000000 | 167.96 |
1078358400000 | 166.33 |
1078444800000 | 164.89 |
1078704000000 | 164.44 |
1078790400000 | 162.63 |
1078876800000 | 160.25 |
1078963200000 | 158.76 |
1079049600000 | 160.76 |
1079308800000 | 159.1 |
1079395200000 | 159.51 |
1079481600000 | 163.7 |
1079568000000 | 162.73 |
1079654400000 | 163.73 |
1079913600000 | 160.77 |
1080000000000 | 161.48 |
1080086400000 | 162.08 |
1080172800000 | 165.87 |
1080259200000 | 169.51 |
1080518400000 | 169.53 |
1080604800000 | 170.89 |
1080691200000 | 170.18 |
1080777600000 | 169.9 |
1080864000000 | 174.01 |
1081123200000 | 174.93 |
1081209600000 | 174.96 |
1081296000000 | 172.03 |
1081382400000 | 172.41 |
1081468800000 | 171.6 |
1081728000000 | 173.5 |
1081814400000 | 171.86 |
1081900800000 | 169.43 |
1081987200000 | 168.8 |
1082073600000 | 169.5 |
1082332800000 | 168.2 |
1082419200000 | 167.21 |
1082505600000 | 165.8 |
1082592000000 | 168.11 |
1082678400000 | 168.37 |
1082937600000 | 167.17 |
1083024000000 | 165.2 |
1083110400000 | 160.68 |
1083196800000 | 156.78 |
1083283200000 | 154.26 |
1083542400000 | 154.42 |
1083628800000 | 155.85 |
1083715200000 | 155.89 |
1083801600000 | 153.26 |
1083888000000 | 149.71 |
1084147200000 | 147.09 |
1084233600000 | 149.5 |
1084320000000 | 150.62 |
1084406400000 | 149.6 |
1084492800000 | 149.02 |
1084752000000 | 144.28 |
1084838400000 | 148.13 |
1084924800000 | 150.14 |
1085011200000 | 150.4 |
1085097600000 | 152.27 |
1085356800000 | 154.37 |
1085443200000 | 154.7 |
1085529600000 | 155.88 |
1085616000000 | 155.57 |
1085702400000 | 155.83 |
1085961600000 | 156.29 |
1086048000000 | 156.11 |
1086134400000 | 154.58 |
1086220800000 | 151.38 |
1086307200000 | 152.52 |
1086566400000 | 155.55 |
1086652800000 | 156.36 |
1086739200000 | 155.25 |
1086825600000 | 156.61 |
1086912000000 | 157.6 |
1087171200000 | 154.82 |
1087257600000 | 156 |
1087344000000 | 157.58 |
1087430400000 | 158.15 |
1087516800000 | 159.32 |
1087776000000 | 160.21 |
1087862400000 | 160.63 |
1087948800000 | 161.82 |
1088035200000 | 163.07 |
1088121600000 | 163.69 |
1088380800000 | 162.09 |
1088467200000 | 162.54 |
1088553600000 | 163.27 |
1088640000000 | 162.95 |
1088726400000 | 161.03 |
1088985600000 | 160.45 |
1089072000000 | 160.71 |
1089158400000 | 162.37 |
1089244800000 | 161.57 |
1089331200000 | 162.62 |
1089590400000 | 162.96 |
1089676800000 | 164.28 |
1089763200000 | 163.01 |
1089849600000 | 163.87 |
1089936000000 | 164.06 |
1090195200000 | 164.05 |
1090281600000 | 162.92 |
1090368000000 | 161.35 |
1090454400000 | 160.21 |
1090540800000 | 159.93 |
1090800000000 | 158.07 |
1090886400000 | 159.68 |
1090972800000 | 161.18 |
1091059200000 | 161.51 |
1091145600000 | 163.96 |
1091404800000 | 164.88 |
1091491200000 | 163.75 |
1091577600000 | 162.68 |
1091664000000 | 161.49 |
1091750400000 | 158.42 |
1092009600000 | 158.03 |
1092096000000 | 158.78 |
1092182400000 | 159.85 |
1092268800000 | 158.12 |
1092355200000 | 156.65 |
1092614400000 | 159.6 |
1092700800000 | 161.25 |
1092787200000 | 162.4 |
1092873600000 | 164.1 |
1092960000000 | 166.03 |
1093219200000 | 166.19 |
1093305600000 | 165.99 |
1093392000000 | 167.37 |
1093478400000 | 167.7 |
1093564800000 | 169.6 |
1093824000000 | 168.24 |
1093910400000 | 167.84 |
1093996800000 | 168.47 |
1094083200000 | 169.81 |
1094169600000 | 169.51 |
1094428800000 | 170.35 |
1094515200000 | 171.5 |
1094601600000 | 169.47 |
1094688000000 | 168.82 |
1094774400000 | 166.09 |
1095033600000 | 166.5 |
1095120000000 | 166.95 |
1095206400000 | 166.7 |
1095292800000 | 167.4 |
1095379200000 | 166.97 |
1095638400000 | 168.54 |
1095724800000 | 168.56 |
1095811200000 | 169 |
1095897600000 | 168.76 |
1095984000000 | 168.48 |
1096243200000 | 167.74 |
1096329600000 | 171.29 |
1096416000000 | 172.88 |
1096502400000 | 174.38 |
1096588800000 | 176.08 |
1096848000000 | 178.57 |
1096934400000 | 178.33 |
1097020800000 | 180.46 |
1097107200000 | 180.19 |
1097193600000 | 179.09 |
1097452800000 | 179.44 |
1097539200000 | 178.11 |
1097625600000 | 173.57 |
1097712000000 | 169.53 |
1097798400000 | 170.07 |
1098057600000 | 167.88 |
1098144000000 | 165.5 |
1098230400000 | 164.27 |
1098316800000 | 166.01 |
1098403200000 | 166.46 |
1098662400000 | 165.72 |
1098748800000 | 167.31 |
1098835200000 | 167.71 |
1098921600000 | 168.74 |
1099008000000 | 168.33 |
1099267200000 | 167.68 |
1099353600000 | 168 |
1099440000000 | 169.23 |
1099526400000 | 172.01 |
1099612800000 | 173.16 |
1099872000000 | 171.91 |
1099958400000 | 172.68 |
1100044800000 | 171.95 |
1100131200000 | 173.32 |
1100217600000 | 175.93 |
1100476800000 | 176.07 |
1100563200000 | 175.02 |
1100649600000 | 175.85 |
1100736000000 | 175.32 |
1100822400000 | 175.46 |
1101081600000 | 175.86 |
1101168000000 | 175.41 |
1101254400000 | 176.05 |
1101340800000 | 177 |
1101427200000 | 179.14 |
1101686400000 | 178.8 |
1101772800000 | 176.34 |
1101859200000 | 175.51 |
1101945600000 | 174.69 |
1102032000000 | 172.45 |
1102291200000 | 170.36 |
1102377600000 | 167.01 |
1102464000000 | 165.98 |
1102550400000 | 165.58 |
1102636800000 | 165.95 |
1102896000000 | 167.48 |
1102982400000 | 167.79 |
1103068800000 | 167.47 |
1103155200000 | 168.14 |
1103241600000 | 169.08 |
1103500800000 | 168.29 |
1103587200000 | 170.15 |
1103673600000 | 169.9 |
1103760000000 | 168.71 |
1103846400000 | 169.1 |
1104105600000 | 168.51 |
1104192000000 | 169.43 |
1104278400000 | 169.04 |
1104364800000 | 169.11 |
1104451200000 | 170.12 |
1104710400000 | 169.65 |
1104796800000 | 168.33 |
1104883200000 | 167.12 |
1104969600000 | 167.93 |
1105056000000 | 170.26 |
1105315200000 | 170.58 |
1105401600000 | 170.55 |
1105488000000 | 170.33 |
1105574400000 | 170.72 |
1105660800000 | 172.07 |
1105920000000 | 172.85 |
1106006400000 | 173.05 |
1106092800000 | 172.82 |
1106179200000 | 171.62 |
1106265600000 | 171.41 |
1106524800000 | 171.43 |
1106611200000 | 172.19 |
1106697600000 | 172.97 |
1106784000000 | 174.12 |
1106870400000 | 173.36 |
1107129600000 | 174.02 |
1107216000000 | 175.03 |
1107302400000 | 177.25 |
1107388800000 | 177.82 |
1107475200000 | 178.53 |
1107734400000 | 179.12 |
1107820800000 | 179.2 |
1107907200000 | 177.69 |
1107993600000 | 178.9 |
1108080000000 | 180.85 |
1108339200000 | 180.7 |
1108425600000 | 180.86 |
1108512000000 | 182.96 |
1108598400000 | 184.18 |
1108684800000 | 185.42 |
1108944000000 | 185.65 |
1109030400000 | 183.19 |
1109116800000 | 183.72 |
1109203200000 | 184.87 |
1109289600000 | 187.9 |
1109548800000 | 190.58 |
1109635200000 | 190.64 |
1109721600000 | 190.3 |
1109808000000 | 189.96 |
1109894400000 | 192.27 |
1110153600000 | 192.51 |
1110240000000 | 190.79 |
1110326400000 | 190.69 |
1110412800000 | 187.86 |
1110499200000 | 188.31 |
1110758400000 | 188.74 |
1110844800000 | 190.12 |
1110931200000 | 187.73 |
1111017600000 | 188.85 |
1111104000000 | 190.75 |
1111363200000 | 191.23 |
1111449600000 | 189.97 |
1111536000000 | 188.15 |
1111622400000 | 186.99 |
1111708800000 | 186.87 |
1111968000000 | 186.96 |
1112054400000 | 182.06 |
1112140800000 | 181.9 |
1112227200000 | 185.05 |
1112313600000 | 186.53 |
1112572800000 | 186.5 |
1112659200000 | 186.16 |
1112745600000 | 186.1 |
1112832000000 | 187.16 |
1112918400000 | 187.75 |
1113177600000 | 184.28 |
1113264000000 | 184.94 |
1113350400000 | 182.3 |
1113436800000 | 177.76 |
1113523200000 | 172.15 |
1113782400000 | 170.03 |
1113868800000 | 173.33 |
1113955200000 | 172.83 |
1114041600000 | 172.7 |
1114128000000 | 173.83 |
1114387200000 | 175.57 |
1114473600000 | 174.01 |
1114560000000 | 172.48 |
1114646400000 | 170.88 |
1114732800000 | 173.13 |
1114992000000 | 174.86 |
1115078400000 | 173.62 |
1115164800000 | 175 |
1115251200000 | 175.48 |
1115337600000 | 177.64 |
1115596800000 | 178.23 |
1115683200000 | 175.09 |
1115769600000 | 174.42 |
1115856000000 | 171.55 |
1115942400000 | 168.21 |
1116201600000 | 166.32 |
1116288000000 | 167.78 |
1116374400000 | 170.33 |
1116460800000 | 171.99 |
1116547200000 | 170.62 |
1116806400000 | 171.86 |
1116892800000 | 172.51 |
1116979200000 | 169.96 |
1117065600000 | 171.45 |
1117152000000 | 173.42 |
1117411200000 | 175.67 |
1117497600000 | 176.73 |
1117584000000 | 179.95 |
1117670400000 | 180.05 |
1117756800000 | 181.69 |
1118016000000 | 182.09 |
1118102400000 | 181.27 |
1118188800000 | 179.62 |
1118275200000 | 179.91 |
1118361600000 | 182.69 |
1118620800000 | 184.72 |
1118707200000 | 184.84 |
1118793600000 | 186.19 |
1118880000000 | 190.13 |
1118966400000 | 191.19 |
1119225600000 | 191.12 |
1119312000000 | 190.59 |
1119398400000 | 189.84 |
1119484800000 | 188.39 |
1119571200000 | 185.97 |
1119830400000 | 183.4 |
1119916800000 | 186.51 |
1120003200000 | 187.1 |
1120089600000 | 184.93 |
1120176000000 | 185.9 |
1120435200000 | 186.79 |
1120521600000 | 187.11 |
1120608000000 | 187.43 |
1120694400000 | 186.82 |
1120780800000 | 188.56 |
1121040000000 | 190.09 |
1121126400000 | 188.14 |
1121212800000 | 188.73 |
1121299200000 | 188.12 |
1121385600000 | 188.32 |
1121644800000 | 188.86 |
1121731200000 | 191.2 |
1121817600000 | 194 |
1121904000000 | 195.89 |
1121990400000 | 197.06 |
1122249600000 | 196.8 |
1122336000000 | 195.84 |
1122422400000 | 195.98 |
1122508800000 | 196.05 |
1122595200000 | 195.97 |
1122854400000 | 196.17 |
1122940800000 | 198.24 |
1123027200000 | 198.61 |
1123113600000 | 196.87 |
1123200000000 | 194.3 |
1123459200000 | 195.67 |
1123545600000 | 197.49 |
1123632000000 | 201.08 |
1123718400000 | 204.69 |
1123804800000 | 205.5 |
1124064000000 | 206.77 |
1124150400000 | 206.21 |
1124236800000 | 203.48 |
1124323200000 | 202.9 |
1124409600000 | 203.91 |
1124668800000 | 206.15 |
1124755200000 | 204.52 |
1124841600000 | 200.77 |
1124928000000 | 199.55 |
1125014400000 | 200.14 |
1125273600000 | 199.83 |
1125360000000 | 202.54 |
1125446400000 | 202.55 |
1125532800000 | 205.03 |
1125619200000 | 203.85 |
1125878400000 | 205.74 |
1125964800000 | 205.34 |
1126051200000 | 206 |
1126137600000 | 205.19 |
1126224000000 | 208.69 |
1126483200000 | 211.85 |
1126569600000 | 210.22 |
1126656000000 | 211.98 |
1126742400000 | 215.22 |
1126828800000 | 218 |
1127088000000 | 220.36 |
1127174400000 | 220.38 |
1127260800000 | 220.07 |
1127347200000 | 222.32 |
1127433600000 | 222.23 |
1127692800000 | 227.73 |
1127779200000 | 227.62 |
1127865600000 | 231.78 |
1127952000000 | 237.74 |
1128038400000 | 232.7 |
1128297600000 | 234.78 |
1128384000000 | 230.38 |
1128470400000 | 223.82 |
1128556800000 | 217.18 |
1128643200000 | 221.18 |
1128902400000 | 222.24 |
1128988800000 | 225.66 |
1129075200000 | 223.14 |
1129161600000 | 220.57 |
1129248000000 | 216.33 |
1129507200000 | 218.35 |
1129593600000 | 220.55 |
1129680000000 | 216.76 |
1129766400000 | 214.08 |
1129852800000 | 214.7 |
1130112000000 | 216.06 |
1130198400000 | 216.71 |
1130284800000 | 217.9 |
1130371200000 | 216.73 |
1130457600000 | 216.78 |
1130716800000 | 220.98 |
1130803200000 | 221.7 |
1130889600000 | 223.17 |
1130976000000 | 225.86 |
1131062400000 | 227.52 |
1131321600000 | 228.28 |
1131408000000 | 233.05 |
1131494400000 | 231.2 |
1131580800000 | 230 |
1131667200000 | 233.01 |
1131926400000 | 231.52 |
1132012800000 | 230.57 |
1132099200000 | 233.87 |
1132185600000 | 235.08 |
1132272000000 | 236.01 |
1132531200000 | 238.38 |
1132617600000 | 239.07 |
1132704000000 | 237.7 |
1132790400000 | 237.29 |
1132876800000 | 240.27 |
1133136000000 | 239.22 |
1133222400000 | 240.92 |
1133308800000 | 238.98 |
1133395200000 | 243.05 |
1133481600000 | 246.18 |
1133740800000 | 246.71 |
1133827200000 | 247.7 |
1133913600000 | 249.85 |
1134000000000 | 247 |
1134086400000 | 248.32 |
1134345600000 | 248.52 |
1134432000000 | 251.87 |
1134518400000 | 247.22 |
1134604800000 | 247.16 |
1134691200000 | 246.01 |
1134950400000 | 246.3 |
1135036800000 | 248.36 |
1135123200000 | 252.48 |
1135209600000 | 253.78 |
1135296000000 | 254.33 |
1135555200000 | 254.53 |
1135641600000 | 251.84 |
1135728000000 | 254.2 |
1135814400000 | 256.95 |
1135900800000 | 256.23 |
1136160000000 | 256.23 |
1136246400000 | 258.27 |
1136332800000 | 262.95 |
1136419200000 | 260.66 |
1136505600000 | 261.45 |
1136764800000 | 265.21 |
1136851200000 | 262.93 |
1136937600000 | 261.93 |
1137024000000 | 262.7 |
1137110400000 | 262.01 |
1137369600000 | 261.44 |
1137456000000 | 261.31 |
1137542400000 | 253.55 |
1137628800000 | 259.66 |
1137715200000 | 260.26 |
1137974400000 | 256.58 |
1138060800000 | 259.33 |
1138147200000 | 262.24 |
1138233600000 | 265.35 |
1138320000000 | 273.44 |
1138579200000 | 277.86 |
1138665600000 | 278.53 |
1138752000000 | 279.86 |
1138838400000 | 276.51 |
1138924800000 | 276.68 |
1139184000000 | 282.43 |
1139270400000 | 276.84 |
1139356800000 | 269.86 |
1139443200000 | 270.12 |
1139529600000 | 268.06 |
1139788800000 | 260.36 |
1139875200000 | 266.58 |
1139961600000 | 264.4 |
1140048000000 | 265.95 |
1140134400000 | 264.7 |
1140393600000 | 266.51 |
1140480000000 | 270.91 |
1140566400000 | 272.46 |
1140652800000 | 271.81 |
1140739200000 | 274.39 |
1140998400000 | 275 |
1141084800000 | 271.7 |
1141171200000 | 272.5 |
1141257600000 | 272.14 |
1141344000000 | 271.63 |
1141603200000 | 269.27 |
1141689600000 | 267.13 |
1141776000000 | 262.19 |
1141862400000 | 262.48 |
1141948800000 | 264.57 |
1142208000000 | 266.22 |
1142294400000 | 266.94 |
1142380800000 | 269.18 |
1142467200000 | 266.28 |
1142553600000 | 267.45 |
1142812800000 | 267.96 |
1142899200000 | 266.66 |
1142985600000 | 269.65 |
1143072000000 | 272.79 |
1143158400000 | 275.18 |
1143417600000 | 278.66 |
1143504000000 | 277.6 |
1143590400000 | 280.92 |
1143676800000 | 283.69 |
1143763200000 | 283.24 |
1144022400000 | 287.43 |
1144108800000 | 285.81 |
1144195200000 | 288.15 |
1144281600000 | 292.55 |
1144368000000 | 293.19 |
1144627200000 | 293.34 |
1144713600000 | 293.74 |
1144800000000 | 291.93 |
1144886400000 | 292.57 |
1144972800000 | 292.26 |
1145232000000 | 291.82 |
1145318400000 | 300.38 |
1145404800000 | 304.63 |
1145491200000 | 299.39 |
1145577600000 | 300.07 |
1145836800000 | 300.46 |
1145923200000 | 299.3 |
1146009600000 | 300.41 |
1146096000000 | 291.97 |
1146182400000 | 290.87 |
1146441600000 | 297.64 |
1146528000000 | 298.69 |
1146614400000 | 299.76 |
1146700800000 | 298.78 |
1146787200000 | 302.14 |
1147046400000 | 308.67 |
1147132800000 | 311.01 |
1147219200000 | 311.27 |
1147305600000 | 309.87 |
1147392000000 | 302.53 |
1147651200000 | 293.39 |
1147737600000 | 288.68 |
1147824000000 | 288.24 |
1147910400000 | 280 |
1147996800000 | 279.75 |
1148256000000 | 271.07 |
1148342400000 | 269.66 |
1148428800000 | 272.06 |
1148515200000 | 275.72 |
1148601600000 | 284.24 |
1148860800000 | 286.7 |
1148947200000 | 280.59 |
1149033600000 | 278.5 |
1149120000000 | 280.62 |
1149206400000 | 281.02 |
1149465600000 | 275.7 |
1149552000000 | 270.45 |
1149638400000 | 263.98 |
1149724800000 | 259.04 |
1149811200000 | 260.96 |
1150070400000 | 257.39 |
1150156800000 | 246.54 |
1150243200000 | 249.59 |
1150329600000 | 257.75 |
1150416000000 | 262.58 |
1150675200000 | 256.65 |
1150761600000 | 255.42 |
1150848000000 | 259.72 |
1150934400000 | 264.06 |
1151020800000 | 265.18 |
1151280000000 | 267.41 |
1151366400000 | 266.39 |
1151452800000 | 265.11 |
1151539200000 | 274.11 |
1151625600000 | 276.4 |
1151884800000 | 279.16 |
1151971200000 | 280.3 |
1152057600000 | 277.99 |
1152144000000 | 278.83 |
1152230400000 | 278.16 |
1152489600000 | 280.25 |
1152576000000 | 279 |
1152662400000 | 280.5 |
1152748800000 | 274.41 |
1152835200000 | 272.2 |
1153094400000 | 269.93 |
1153180800000 | 266.17 |
1153267200000 | 269.81 |
1153353600000 | 268.16 |
1153440000000 | 262.25 |
1153699200000 | 261.71 |
1153785600000 | 267.29 |
1153872000000 | 267.73 |
1153958400000 | 266.56 |
1154044800000 | 270.42 |
1154304000000 | 273.58 |
1154390400000 | 273.08 |
1154476800000 | 275.37 |
1154563200000 | 275.3 |
1154649600000 | 271.32 |
1154908800000 | 271.39 |
1154995200000 | 271.62 |
1155081600000 | 270.97 |
1155168000000 | 272.41 |
1155254400000 | 270.73 |
1155513600000 | 269.17 |
1155600000000 | 269.88 |
1155686400000 | 272.37 |
1155772800000 | 273.38 |
1155859200000 | 274.55 |
1156118400000 | 275.45 |
1156204800000 | 280.49 |
1156291200000 | 279.94 |
1156377600000 | 275.68 |
1156464000000 | 276.13 |
1156723200000 | 274.37 |
1156809600000 | 275.81 |
1156896000000 | 272.15 |
1156982400000 | 274.72 |
1157068800000 | 276.95 |
1157328000000 | 278.4 |
1157414400000 | 283.11 |
1157500800000 | 280.19 |
1157587200000 | 277.42 |
1157673600000 | 275.89 |
1157932800000 | 263.73 |
1158019200000 | 259.19 |
1158105600000 | 261.23 |
1158192000000 | 258.39 |
1158278400000 | 258.74 |
1158537600000 | 260.49 |
1158624000000 | 258.2 |
1158710400000 | 254.48 |
1158796800000 | 254.97 |
1158883200000 | 252.15 |
1159142400000 | 251.98 |
1159228800000 | 255.57 |
1159315200000 | 260.34 |
1159401600000 | 261.91 |
1159488000000 | 262.18 |
1159747200000 | 262.08 |
1159833600000 | 255.55 |
1159920000000 | 252.61 |
1160006400000 | 258.76 |
1160092800000 | 260.3 |
1160352000000 | 260.9 |
1160438400000 | 265.22 |
1160524800000 | 261.85 |
1160611200000 | 265.95 |
1160697600000 | 271.19 |
1160956800000 | 276.25 |
1161043200000 | 275.16 |
1161129600000 | 274.44 |
1161216000000 | 276.01 |
1161302400000 | 276.12 |
1161561600000 | 277.5 |
1161648000000 | 278.09 |
1161734400000 | 280.56 |
1161820800000 | 280.54 |
1161907200000 | 279.41 |
1162166400000 | 278.91 |
1162252800000 | 278.54 |
1162339200000 | 276.39 |
1162425600000 | 276.52 |
1162512000000 | 278.1 |
1162771200000 | 279.43 |
1162857600000 | 280.44 |
1162944000000 | 277.97 |
1163030400000 | 278.8 |
1163116800000 | 276.6 |
1163376000000 | 273.08 |
1163462400000 | 272.94 |
1163548800000 | 271.79 |
1163635200000 | 268.75 |
1163721600000 | 268.71 |
1163980800000 | 268.86 |
1164067200000 | 271.87 |
1164153600000 | 275.79 |
1164240000000 | 276.16 |
1164326400000 | 274.2 |
1164585600000 | 273.25 |
1164672000000 | 273.59 |
1164758400000 | 278.31 |
1164844800000 | 280.49 |
1164931200000 | 279.06 |
1165190400000 | 281.91 |
1165276800000 | 283.46 |
1165363200000 | 284.32 |
1165449600000 | 284.6 |
1165536000000 | 283.55 |
1165795200000 | 285.48 |
1165881600000 | 281.31 |
1165968000000 | 282.64 |
1166054400000 | 285.04 |
1166140800000 | 286.42 |
1166400000000 | 284.14 |
1166486400000 | 281.67 |
1166572800000 | 282.54 |
1166659200000 | 279.62 |
1166745600000 | 278.86 |
1167004800000 | 278.61 |
1167091200000 | 281.98 |
1167177600000 | 285.44 |
1167264000000 | 287.47 |
1167350400000 | 285.58 |
1167609600000 | 285.58 |
1167696000000 | 285.12 |
1167782400000 | 281.8 |
1167868800000 | 277.99 |
1167955200000 | 274.73 |
1168214400000 | 274.48 |
1168300800000 | 277.13 |
1168387200000 | 275.47 |
1168473600000 | 279.73 |
1168560000000 | 282.32 |
1168819200000 | 283.73 |
1168905600000 | 281.74 |
1168992000000 | 281.56 |
1169078400000 | 280.07 |
1169164800000 | 283.28 |
1169424000000 | 284.81 |
1169510400000 | 288.94 |
1169596800000 | 293.62 |
1169683200000 | 292.03 |
1169769600000 | 294.67 |
1170028800000 | 293.17 |
1170115200000 | 293.99 |
1170201600000 | 295.04 |
1170288000000 | 299.22 |
1170374400000 | 299.22 |
1170633600000 | 298.46 |
1170720000000 | 301.43 |
1170806400000 | 301.48 |
1170892800000 | 299.76 |
1170979200000 | 300.85 |
1171238400000 | 302.13 |
1171324800000 | 307.29 |
1171411200000 | 307.97 |
1171497600000 | 310.52 |
1171584000000 | 310.71 |
1171843200000 | 312.67 |
1171929600000 | 314.2 |
1172016000000 | 317.61 |
1172102400000 | 318.41 |
1172188800000 | 319.47 |
1172448000000 | 325.24 |
1172534400000 | 314.73 |
1172620800000 | 307.98 |
1172707200000 | 308.94 |
1172793600000 | 307.22 |
1173052800000 | 297.73 |
1173139200000 | 307.89 |
1173225600000 | 307.42 |
1173312000000 | 311.46 |
1173398400000 | 311.45 |
1173657600000 | 312.97 |
1173744000000 | 306.88 |
1173830400000 | 301.96 |
1173916800000 | 307.17 |
1174003200000 | 304.46 |
1174262400000 | 308.76 |
1174348800000 | 309.62 |
1174435200000 | 311.2 |
1174521600000 | 314.46 |
1174608000000 | 316.51 |
1174867200000 | 319.16 |
1174953600000 | 317.97 |
1175040000000 | 315.12 |
1175126400000 | 315.69 |
1175212800000 | 315.02 |
1175472000000 | 310.36 |
1175558400000 | 314.87 |
1175644800000 | 319.13 |
1175731200000 | 315.87 |
1175817600000 | 315.44 |
1176076800000 | 317.57 |
1176163200000 | 319.46 |
1176249600000 | 318.76 |
1176336000000 | 319.31 |
1176422400000 | 318.1 |
1176681600000 | 321.34 |
1176768000000 | 319.34 |
1176854400000 | 320.56 |
1176940800000 | 315.11 |
1177027200000 | 316.07 |
1177286400000 | 317.21 |
1177372800000 | 314.6 |
1177459200000 | 315.26 |
1177545600000 | 317.4 |
1177632000000 | 314.15 |
1177891200000 | 312.34 |
1177977600000 | 311.62 |
1178064000000 | 317.52 |
1178150400000 | 320.27 |
1178236800000 | 323.11 |
1178496000000 | 334.6 |
1178582400000 | 336.55 |
1178668800000 | 341.74 |
1178755200000 | 338.77 |
1178841600000 | 338.95 |
1179100800000 | 338.48 |
1179187200000 | 335.05 |
1179273600000 | 333.73 |
1179360000000 | 336.25 |
1179446400000 | 333.7 |
1179705600000 | 337.4 |
1179792000000 | 337.17 |
1179878400000 | 337.96 |
1179964800000 | 334.59 |
1180051200000 | 333.87 |
1180310400000 | 336.89 |
1180396800000 | 337.55 |
1180483200000 | 340.44 |
1180569600000 | 343.72 |
1180656000000 | 350.21 |
1180915200000 | 352.15 |
1181001600000 | 350.27 |
1181088000000 | 350.75 |
1181174400000 | 347.07 |
1181260800000 | 348.95 |
1181520000000 | 346.69 |
1181606400000 | 346.32 |
1181692800000 | 347.86 |
1181779200000 | 352.49 |
1181865600000 | 356.06 |
1182124800000 | 355.79 |
1182211200000 | 357.52 |
1182297600000 | 352.14 |
1182384000000 | 356.63 |
1182470400000 | 354.43 |
1182729600000 | 348.71 |
1182816000000 | 344.42 |
1182902400000 | 342.73 |
1182988800000 | 344.53 |
1183075200000 | 347.23 |
1183334400000 | 349.66 |
1183420800000 | 351.46 |
1183507200000 | 352.66 |
1183593600000 | 355.7 |
1183680000000 | 357.9 |
1183939200000 | 363.55 |
1184025600000 | 359.67 |
1184112000000 | 357.44 |
1184198400000 | 365.49 |
1184284800000 | 369.61 |
1184544000000 | 365.44 |
1184630400000 | 365.62 |
1184716800000 | 366.68 |
1184803200000 | 371.03 |
1184889600000 | 374.31 |
1185148800000 | 374.55 |
1185235200000 | 369.51 |
1185321600000 | 367.91 |
1185408000000 | 356.29 |
1185494400000 | 347.64 |
1185753600000 | 354.54 |
1185840000000 | 352.77 |
1185926400000 | 345.23 |
1186012800000 | 346.39 |
1186099200000 | 341.86 |
1186358400000 | 339.89 |
1186444800000 | 339.26 |
1186531200000 | 341.58 |
1186617600000 | 339.11 |
1186704000000 | 331.02 |
1186963200000 | 333.68 |
1187049600000 | 331.15 |
1187136000000 | 321.41 |
1187222400000 | 312.32 |
1187308800000 | 304.82 |
1187568000000 | 317.14 |
1187654400000 | 323.52 |
1187740800000 | 326.37 |
1187827200000 | 333.91 |
1187913600000 | 333.21 |
1188172800000 | 335.15 |
1188259200000 | 329.64 |
1188345600000 | 329.33 |
1188432000000 | 330.18 |
1188518400000 | 337.54 |
1188777600000 | 341.12 |
1188864000000 | 342.75 |
1188950400000 | 338.05 |
1189036800000 | 344.64 |
1189123200000 | 341.86 |
1189382400000 | 333.99 |
1189468800000 | 337.72 |
1189555200000 | 336.94 |
1189641600000 | 338.86 |
1189728000000 | 345.03 |
1189987200000 | 343.47 |
1190073600000 | 346.75 |
1190160000000 | 356.48 |
1190246400000 | 361.74 |
1190332800000 | 363.65 |
1190592000000 | 368.21 |
1190678400000 | 369.69 |
1190764800000 | 368.19 |
1190851200000 | 372.46 |
1190937600000 | 373.01 |
1191196800000 | 375.7 |
1191283200000 | 377.71 |
1191369600000 | 376 |
1191456000000 | 373.05 |
1191542400000 | 378.1 |
1191801600000 | 379.71 |
1191888000000 | 381.96 |
1191974400000 | 382.68 |
1192060800000 | 383.16 |
1192147200000 | 385.25 |
1192406400000 | 385.11 |
1192492800000 | 379.61 |
1192579200000 | 375.55 |
1192665600000 | 380.97 |
1192752000000 | 374.19 |
1193011200000 | 367.58 |
1193097600000 | 372.13 |
1193184000000 | 374.08 |
1193270400000 | 371.07 |
1193356800000 | 379.46 |
1193616000000 | 387.6 |
1193702400000 | 379.32 |
1193788800000 | 379.45 |
1193875200000 | 375.95 |
1193961600000 | 372.98 |
1194220800000 | 366.5 |
1194307200000 | 371.43 |
1194393600000 | 368.1 |
1194480000000 | 361.94 |
1194566400000 | 359.98 |
1194825600000 | 345.56 |
1194912000000 | 346.86 |
1194998400000 | 350.87 |
1195084800000 | 344.67 |
1195171200000 | 341.82 |
1195430400000 | 333.41 |
1195516800000 | 333.09 |
1195603200000 | 326.27 |
1195689600000 | 325.42 |
1195776000000 | 329.66 |
1196035200000 | 332.18 |
1196121600000 | 328.93 |
1196208000000 | 334.93 |
1196294400000 | 339.77 |
1196380800000 | 347.97 |
1196640000000 | 347.45 |
1196726400000 | 339.94 |
1196812800000 | 340.39 |
1196899200000 | 347.54 |
1196985600000 | 352.82 |
1197244800000 | 353.24 |
1197331200000 | 349.7 |
1197417600000 | 350.8 |
1197504000000 | 345.68 |
1197590400000 | 339.92 |
1197849600000 | 327.68 |
1197936000000 | 327.94 |
1198022400000 | 328.95 |
1198108800000 | 331.5 |
1198195200000 | 340.3 |
1198454400000 | 343.17 |
1198540800000 | 345.61 |
1198627200000 | 346.56 |
1198713600000 | 345.34 |
1198800000000 | 344.83 |
1199059200000 | 345.36 |
1199145600000 | 345.36 |
1199232000000 | 348.22 |
1199318400000 | 351.25 |
1199404800000 | 342.39 |
1199664000000 | 334.67 |
1199750400000 | 336.57 |
1199836800000 | 341.09 |
1199923200000 | 340.56 |
1200009600000 | 337.4 |
1200268800000 | 340.66 |
1200355200000 | 334.22 |
1200441600000 | 323.12 |
1200528000000 | 316.75 |
1200614400000 | 317.96 |
1200873600000 | 309.69 |
1200960000000 | 299.8 |
1201046400000 | 307.96 |
1201132800000 | 318.76 |
1201219200000 | 330.42 |
1201478400000 | 327.64 |
1201564800000 | 326.92 |
1201651200000 | 326.77 |
1201737600000 | 329.18 |
1201824000000 | 335.77 |
1202083200000 | 336.22 |
1202169600000 | 331.79 |
1202256000000 | 322.28 |
1202342400000 | 326.41 |
1202428800000 | 327.85 |
1202688000000 | 330.19 |
1202774400000 | 327.39 |
1202860800000 | 330.9 |
1202947200000 | 335.77 |
1203033600000 | 335.02 |
1203292800000 | 337.04 |
1203379200000 | 345.37 |
1203465600000 | 345.35 |
1203552000000 | 345.98 |
1203638400000 | 348.21 |
1203897600000 | 352.2 |
1203984000000 | 351.53 |
1204070400000 | 353.35 |
1204156800000 | 356.13 |
1204243200000 | 348.84 |
1204502400000 | 345.73 |
1204588800000 | 340.03 |
1204675200000 | 345.22 |
1204761600000 | 343.83 |
1204848000000 | 333.2 |
1205107200000 | 317.37 |
1205193600000 | 324.35 |
1205280000000 | 325.04 |
1205366400000 | 328.3 |
1205452800000 | 329.35 |
1205712000000 | 318.16 |
1205798400000 | 314.54 |
1205884800000 | 308.64 |
1205971200000 | 298.91 |
1206057600000 | 298.89 |
1206316800000 | 302.79 |
1206403200000 | 308.13 |
1206489600000 | 312.09 |
1206576000000 | 310.34 |
1206662400000 | 312.55 |
1206921600000 | 305.17 |
1207008000000 | 309.47 |
1207094400000 | 315.52 |
1207180800000 | 322.22 |
1207267200000 | 325.79 |
1207526400000 | 330.15 |
1207612800000 | 329.26 |
1207699200000 | 328.82 |
1207785600000 | 330.43 |
1207872000000 | 326.72 |
1208131200000 | 323.56 |
1208217600000 | 329.45 |
1208304000000 | 339.67 |
1208390400000 | 340.6 |
1208476800000 | 340.05 |
1208736000000 | 343.51 |
1208822400000 | 338 |
1208908800000 | 339.78 |
1208995200000 | 336.12 |
1209081600000 | 342.96 |
1209340800000 | 340.56 |
1209427200000 | 335.37 |
1209513600000 | 334.97 |
1209600000000 | 334.13 |
1209686400000 | 341.03 |
1209945600000 | 347.23 |
1210032000000 | 350.61 |
1210118400000 | 355.52 |
1210204800000 | 360.7 |
1210291200000 | 358.68 |
1210550400000 | 358.16 |
1210636800000 | 357.37 |
1210723200000 | 360.68 |
1210809600000 | 369.69 |
1210896000000 | 378.34 |
1211155200000 | 384.05 |
1211241600000 | 384.79 |
1211328000000 | 373.81 |
1211414400000 | 373.4 |
1211500800000 | 368.18 |
1211760000000 | 364.78 |
1211846400000 | 364.68 |
1211932800000 | 366.1 |
1212019200000 | 363.93 |
1212105600000 | 361.55 |
1212364800000 | 368.04 |
1212451200000 | 365.25 |
1212537600000 | 361.5 |
1212624000000 | 361 |
1212710400000 | 362.25 |
1212969600000 | 361.21 |
1213056000000 | 355.49 |
1213142400000 | 353.6 |
1213228800000 | 343.34 |
1213315200000 | 353.47 |
1213574400000 | 355.6 |
1213660800000 | 356.92 |
1213747200000 | 360.6 |
1213833600000 | 359.09 |
1213920000000 | 352.12 |
1214179200000 | 358.99 |
1214265600000 | 358.07 |
1214352000000 | 352.48 |
1214438400000 | 350.27 |
1214524800000 | 353.04 |
1214784000000 | 358.37 |
1214870400000 | 354.92 |
1214956800000 | 336.68 |
1215043200000 | 330.17 |
1215129600000 | 332.77 |
1215388800000 | 329.58 |
1215475200000 | 322.45 |
1215561600000 | 324.49 |
1215648000000 | 328.46 |
1215734400000 | 335.77 |
1215993600000 | 339.96 |
1216080000000 | 333.13 |
1216166400000 | 330.69 |
1216252800000 | 320.64 |
1216339200000 | 315.8 |
1216598400000 | 324.72 |
1216684800000 | 323.34 |
1216771200000 | 317.68 |
1216857600000 | 311.57 |
1216944000000 | 310.1 |
1217203200000 | 312.95 |
1217289600000 | 315.41 |
1217376000000 | 324.54 |
1217462400000 | 320.72 |
1217548800000 | 311.15 |
1217808000000 | 298.15 |
1217894400000 | 284.56 |
1217980800000 | 293.89 |
1218067200000 | 292.04 |
1218153600000 | 292.8 |
1218412800000 | 285.93 |
1218499200000 | 286.21 |
1218585600000 | 292.71 |
1218672000000 | 294.11 |
1218758400000 | 290.48 |
1219017600000 | 294.3 |
1219104000000 | 292.43 |
1219190400000 | 300.74 |
1219276800000 | 305.92 |
1219363200000 | 303.45 |
1219622400000 | 301.31 |
1219708800000 | 304.27 |
1219795200000 | 306.88 |
1219881600000 | 309.31 |
1219968000000 | 309.94 |
1220227200000 | 309.36 |
1220313600000 | 295.01 |
1220400000000 | 286.38 |
1220486400000 | 277.81 |
1220572800000 | 276.71 |
1220832000000 | 277.17 |
1220918400000 | 260.27 |
1221004800000 | 262.39 |
1221091200000 | 261.91 |
1221177600000 | 274.12 |
1221436800000 | 262.55 |
1221523200000 | 261.33 |
1221609600000 | 257.57 |
1221696000000 | 253.43 |
1221782400000 | 271.81 |
1222041600000 | 281.26 |
1222128000000 | 271.55 |
1222214400000 | 271.05 |
1222300800000 | 265.36 |
1222387200000 | 258.52 |
1222646400000 | 244.26 |
1222732800000 | 240.91 |
1222819200000 | 242.77 |
1222905600000 | 222.11 |
1222992000000 | 219.65 |
1223251200000 | 208.52 |
1223337600000 | 203.68 |
1223424000000 | 198.69 |
1223510400000 | 195.04 |
1223596800000 | 176.02 |
1223856000000 | 190.42 |
1223942400000 | 199.78 |
1224028800000 | 181.47 |
1224115200000 | 169.25 |
1224201600000 | 169.89 |
1224460800000 | 186.8 |
1224547200000 | 187.38 |
1224633600000 | 171.7 |
1224720000000 | 161.23 |
1224806400000 | 157.26 |
1225065600000 | 148.57 |
1225152000000 | 163.99 |
1225238400000 | 173.01 |
1225324800000 | 185.72 |
1225411200000 | 182.73 |
1225670400000 | 186.75 |
1225756800000 | 195.26 |
1225843200000 | 197.09 |
1225929600000 | 182.63 |
1226016000000 | 179.01 |
1226275200000 | 189.69 |
1226361600000 | 181.35 |
1226448000000 | 170.15 |
1226534400000 | 170.66 |
1226620800000 | 167.6 |
1226880000000 | 161.38 |
1226966400000 | 157.73 |
1227052800000 | 149.35 |
1227139200000 | 137.71 |
1227225600000 | 154.75 |
1227484800000 | 161.37 |
1227571200000 | 166.76 |
1227657600000 | 172.58 |
1227744000000 | 177.37 |
1227830400000 | 185.23 |
1228089600000 | 172.28 |
1228176000000 | 167.86 |
1228262400000 | 165.95 |
1228348800000 | 161.89 |
1228435200000 | 159.35 |
1228694400000 | 171.2 |
1228780800000 | 174.7 |
1228867200000 | 186.85 |
1228953600000 | 183.05 |
1229040000000 | 178.31 |
1229299200000 | 182.06 |
1229385600000 | 184.07 |
1229472000000 | 181.95 |
1229558400000 | 175.36 |
1229644800000 | 178.77 |
1229904000000 | 173.87 |
1229990400000 | 174.27 |
1230076800000 | 172.23 |
1230163200000 | 172.91 |
1230249600000 | 172.83 |
1230508800000 | 177.18 |
1230595200000 | 179.57 |
1230681600000 | 185.54 |
1230768000000 | 185.54 |
1230854400000 | 189.47 |
1231113600000 | 195.19 |
1231200000000 | 200.66 |
1231286400000 | 192.82 |
1231372800000 | 190.28 |
1231459200000 | 192.54 |
1231718400000 | 186.36 |
1231804800000 | 184.9 |
1231891200000 | 180.83 |
1231977600000 | 178.9 |
1232064000000 | 182.78 |
1232323200000 | 184.77 |
1232409600000 | 183.62 |
1232496000000 | 185.66 |
1232582400000 | 182.73 |
1232668800000 | 185.24 |
1232928000000 | 180.24 |
1233014400000 | 186.25 |
1233100800000 | 187.01 |
1233187200000 | 189.92 |
1233273600000 | 186.85 |
1233532800000 | 183.42 |
1233619200000 | 183.2 |
1233705600000 | 189.23 |
1233792000000 | 196.56 |
1233878400000 | 200.6 |
1234137600000 | 198.95 |
1234224000000 | 194.63 |
1234310400000 | 196.63 |
1234396800000 | 199.21 |
1234483200000 | 197.1 |
1234742400000 | 196.77 |
1234828800000 | 193.7 |
1234915200000 | 192.32 |
1235001600000 | 187.25 |
1235088000000 | 187.86 |
1235347200000 | 181.02 |
1235433600000 | 175.73 |
1235520000000 | 175.18 |
1235606400000 | 175.33 |
1235692800000 | 175.75 |
1235952000000 | 166.88 |
1236038400000 | 167.66 |
1236124800000 | 170.42 |
1236211200000 | 174.73 |
1236297600000 | 170.58 |
1236556800000 | 169.21 |
1236643200000 | 168.61 |
1236729600000 | 174.9 |
1236816000000 | 174.14 |
1236902400000 | 178.33 |
1237161600000 | 177.15 |
1237248000000 | 178.05 |
1237334400000 | 180.24 |
1237420800000 | 183.44 |
1237507200000 | 185.01 |
1237766400000 | 191.65 |
1237852800000 | 193.42 |
1237939200000 | 194.73 |
1238025600000 | 197.56 |
1238112000000 | 198.95 |
1238371200000 | 192.51 |
1238457600000 | 190.21 |
1238544000000 | 195.53 |
1238630400000 | 197.29 |
1238716800000 | 197.09 |
1238976000000 | 193.49 |
1239062400000 | 190.87 |
1239148800000 | 189.11 |
1239235200000 | 194.45 |
1239321600000 | 194.92 |
1239580800000 | 197.43 |
1239667200000 | 199.49 |
1239753600000 | 201.5 |
1239840000000 | 198.52 |
1239926400000 | 202.18 |
1240185600000 | 203.38 |
1240272000000 | 199.37 |
1240358400000 | 199.39 |
1240444800000 | 202.86 |
1240531200000 | 203.98 |
1240790400000 | 204.28 |
1240876800000 | 198 |
1240963200000 | 199.82 |
1241049600000 | 203.24 |
1241136000000 | 205.18 |
1241395200000 | 213.86 |
1241481600000 | 215.78 |
1241568000000 | 219.13 |
1241654400000 | 221.6 |
1241740800000 | 223.39 |
1242000000000 | 220.4 |
1242086400000 | 220.21 |
1242172800000 | 215.23 |
1242259200000 | 209.34 |
1242345600000 | 210.86 |
1242604800000 | 212.85 |
1242691200000 | 218.41 |
1242777600000 | 222.74 |
1242864000000 | 221.75 |
1242950400000 | 218.79 |
1243209600000 | 219.17 |
1243296000000 | 221.95 |
1243382400000 | 223.54 |
1243468800000 | 225.49 |
1243555200000 | 228.98 |
1243814400000 | 235.2 |
1243900800000 | 237.49 |
1243987200000 | 233.46 |
1244073600000 | 231.93 |
1244160000000 | 237.28 |
1244419200000 | 236.61 |
1244505600000 | 233.54 |
1244592000000 | 238.05 |
1244678400000 | 243.43 |
1244764800000 | 240.13 |
1245024000000 | 233.62 |
1245110400000 | 229.45 |
1245196800000 | 226.31 |
1245283200000 | 221.88 |
1245369600000 | 224.64 |
1245628800000 | 216.41 |
1245715200000 | 213.42 |
1245801600000 | 217.59 |
1245888000000 | 224.75 |
1245974400000 | 223.43 |
1246233600000 | 221.06 |
1246320000000 | 222.15 |
1246406400000 | 219.32 |
1246492800000 | 219.84 |
1246579200000 | 218.13 |
1246838400000 | 211.92 |
1246924800000 | 209.08 |
1247011200000 | 205.84 |
1247097600000 | 206.23 |
1247184000000 | 206.43 |
1247443200000 | 205.45 |
1247529600000 | 212.29 |
1247616000000 | 217.6 |
1247702400000 | 222.4 |
1247788800000 | 223.92 |
1248048000000 | 228.57 |
1248134400000 | 230.91 |
1248220800000 | 231.96 |
1248307200000 | 234.48 |
1248393600000 | 237 |
1248652800000 | 238.45 |
1248739200000 | 238.24 |
1248825600000 | 233.9 |
1248912000000 | 237.98 |
1248998400000 | 242.03 |
1249257600000 | 243.28 |
1249344000000 | 246.96 |
1249430400000 | 244.8 |
1249516800000 | 245.89 |
1249603200000 | 245.2 |
1249862400000 | 243.92 |
1249948800000 | 241.86 |
1250035200000 | 241.26 |
1250121600000 | 248.02 |
1250208000000 | 246.33 |
1250467200000 | 237.44 |
1250553600000 | 238.92 |
1250640000000 | 237.24 |
1250726400000 | 239.3 |
1250812800000 | 239.92 |
1251072000000 | 244.17 |
1251158400000 | 242.62 |
1251244800000 | 242.4 |
1251331200000 | 241.49 |
1251417600000 | 243.34 |
1251676800000 | 238.45 |
1251763200000 | 237.85 |
1251849600000 | 241.09 |
1251936000000 | 246.89 |
1252022400000 | 247.96 |
1252281600000 | 249.82 |
1252368000000 | 251.14 |
1252454400000 | 248.03 |
1252540800000 | 252.27 |
1252627200000 | 254.02 |
1252886400000 | 250.65 |
1252972800000 | 254.37 |
1253059200000 | 259 |
1253145600000 | 259.72 |
1253232000000 | 254.05 |
1253491200000 | 252.02 |
1253577600000 | 255.43 |
1253664000000 | 253.18 |
1253750400000 | 249.1 |
1253836800000 | 245.56 |
1254096000000 | 244.84 |
1254182400000 | 249.6 |
1254268800000 | 250.16 |
1254355200000 | 244.75 |
1254441600000 | 238.35 |
1254700800000 | 241.43 |
1254787200000 | 248.75 |
1254873600000 | 256.09 |
1254960000000 | 260.4 |
1255046400000 | 260.7 |
1255305600000 | 260.6 |
1255392000000 | 263.59 |
1255478400000 | 264.99 |
1255564800000 | 265.24 |
1255651200000 | 264.34 |
1255910400000 | 265.82 |
1255996800000 | 266.07 |
1256083200000 | 265.63 |
1256169600000 | 263.91 |
1256256000000 | 262.35 |
1256515200000 | 257.9 |
1256601600000 | 253.19 |
1256688000000 | 244.8 |
1256774400000 | 247.51 |
1256860800000 | 246.5 |
1257120000000 | 243.96 |
1257206400000 | 251.35 |
1257292800000 | 251.71 |
1257379200000 | 251.67 |
1257465600000 | 256.56 |
1257724800000 | 261.5 |
1257811200000 | 263.9 |
1257897600000 | 265.42 |
1257984000000 | 264.15 |
1258070400000 | 265.34 |
1258329600000 | 271.14 |
1258416000000 | 273.56 |
1258502400000 | 270.79 |
1258588800000 | 270.11 |
1258675200000 | 267.49 |
1258934400000 | 269.55 |
1259020800000 | 267.15 |
1259107200000 | 271.53 |
1259193600000 | 270.86 |
1259280000000 | 263.44 |
1259539200000 | 267.1 |
1259625600000 | 273.24 |
1259712000000 | 279.56 |
1259798400000 | 277.74 |
1259884800000 | 271.45 |
1260144000000 | 269.38 |
1260230400000 | 267.35 |
1260316800000 | 269.16 |
1260403200000 | 269.1 |
1260489600000 | 270.83 |
1260748800000 | 273.29 |
1260835200000 | 273.99 |
1260921600000 | 274.13 |
1261008000000 | 272.87 |
1261094400000 | 272.73 |
1261353600000 | 273.83 |
1261440000000 | 277.15 |
1261526400000 | 280.69 |
1261612800000 | 283.68 |
1261699200000 | 283.48 |
1261958400000 | 283.81 |
1262044800000 | 283.3 |
1262131200000 | 283.21 |
1262217600000 | 283.02 |
1262304000000 | 283.02 |
1262563200000 | 288.87 |
1262649600000 | 292.84 |
1262736000000 | 299.37 |
1262822400000 | 299.62 |
1262908800000 | 301.86 |
1263168000000 | 301.6 |
1263254400000 | 296.27 |
1263340800000 | 294.52 |
1263427200000 | 296.9 |
1263513600000 | 294.48 |
1263772800000 | 294 |
1263859200000 | 296.44 |
1263945600000 | 293.31 |
1264032000000 | 284.34 |
1264118400000 | 278.03 |
1264377600000 | 275.55 |
1264464000000 | 275.26 |
1264550400000 | 269.44 |
1264636800000 | 269.72 |
1264723200000 | 261.03 |
1264982400000 | 266.28 |
1265068800000 | 270.86 |
1265155200000 | 271.52 |
1265241600000 | 263.32 |
1265328000000 | 265.66 |
1265587200000 | 262.51 |
1265673600000 | 266.43 |
1265760000000 | 266.87 |
1265846400000 | 276.93 |
1265932800000 | 278.05 |
1266192000000 | 277.83 |
1266278400000 | 280.81 |
1266364800000 | 285.26 |
1266451200000 | 287.28 |
1266537600000 | 286.54 |
1266796800000 | 288.57 |
1266883200000 | 284.32 |
1266969600000 | 279.57 |
1267056000000 | 281.48 |
1267142400000 | 283.07 |
1267401600000 | 291.46 |
1267488000000 | 294.49 |
1267574400000 | 296.58 |
1267660800000 | 296.32 |
1267747200000 | 301.58 |
1268006400000 | 303.33 |
1268092800000 | 303.53 |
1268179200000 | 300.96 |
1268265600000 | 299.99 |
1268352000000 | 299.72 |
1268611200000 | 298.66 |
1268697600000 | 300.85 |
1268784000000 | 305.17 |
1268870400000 | 305.64 |
1268956800000 | 304.88 |
1269216000000 | 303.73 |
1269302400000 | 306.63 |
1269388800000 | 306.43 |
1269475200000 | 303.45 |
1269561600000 | 303.61 |
1269820800000 | 308.04 |
1269907200000 | 311.34 |
1269993600000 | 307.1 |
1270080000000 | 314.3 |
1270166400000 | 314.58 |
1270425600000 | 317.77 |
1270512000000 | 322.72 |
1270598400000 | 325.85 |
1270684800000 | 323.72 |
1270771200000 | 324.21 |
1271030400000 | 320.35 |
1271116800000 | 316.84 |
1271203200000 | 318.23 |
1271289600000 | 318.52 |
1271376000000 | 313.1 |
1271635200000 | 309.59 |
1271721600000 | 310.69 |
1271808000000 | 313.42 |
1271894400000 | 314.78 |
1271980800000 | 313.63 |
1272240000000 | 316.54 |
1272326400000 | 313.67 |
1272412800000 | 314.31 |
1272499200000 | 313.2 |
1272585600000 | 311.58 |
1272844800000 | 307.08 |
1272931200000 | 302.65 |
1273017600000 | 306.26 |
1273104000000 | 305.33 |
1273190400000 | 301.85 |
1273449600000 | 310.72 |
1273536000000 | 312.67 |
1273622400000 | 315.99 |
1273708800000 | 320.39 |
1273795200000 | 320.3 |
1274054400000 | 311.19 |
1274140800000 | 307.84 |
1274227200000 | 298.96 |
1274313600000 | 287.94 |
1274400000000 | 285.53 |
1274659200000 | 291.65 |
1274745600000 | 291.37 |
1274832000000 | 297.18 |
1274918400000 | 308.15 |
1275004800000 | 305.84 |
1275264000000 | 306.13 |
1275350400000 | 301.45 |
1275436800000 | 304.37 |
1275523200000 | 306.96 |
1275609600000 | 301.92 |
1275868800000 | 297.27 |
1275955200000 | 301.26 |
1276041600000 | 298.93 |
1276128000000 | 305.39 |
1276214400000 | 310.22 |
1276473600000 | 306.96 |
1276560000000 | 309.08 |
1276646400000 | 313.3 |
1276732800000 | 311.97 |
1276819200000 | 314.72 |
1277078400000 | 319.84 |
1277164800000 | 317.77 |
1277251200000 | 315.7 |
1277337600000 | 312.17 |
1277424000000 | 314.9 |
1277683200000 | 311.52 |
1277769600000 | 304.5 |
1277856000000 | 298.28 |
1277942400000 | 289.8 |
1278028800000 | 282.82 |
1278288000000 | 282.48 |
1278374400000 | 284.31 |
1278460800000 | 290.03 |
1278547200000 | 293.16 |
1278633600000 | 299.37 |
1278892800000 | 299.45 |
1278979200000 | 296.35 |
1279065600000 | 297.06 |
1279152000000 | 291.03 |
1279238400000 | 283.6 |
1279497600000 | 280.19 |
1279584000000 | 287.29 |
1279670400000 | 291.6 |
1279756800000 | 294.69 |
1279843200000 | 301.75 |
1280102400000 | 300.33 |
1280188800000 | 294.54 |
1280275200000 | 294.62 |
1280361600000 | 294.96 |
1280448000000 | 296 |
1280707200000 | 297.58 |
1280793600000 | 298.99 |
1280880000000 | 302.27 |
1280966400000 | 303.43 |
1281052800000 | 302.11 |
1281312000000 | 304.36 |
1281398400000 | 303.43 |
1281484800000 | 299.0299 |
1281571200000 | 299.19 |
1281657600000 | 302.61 |
1281916800000 | 301.79 |
1282003200000 | 305.95 |
1282089600000 | 306.3399 |
1282176000000 | 304.26 |
1282262400000 | 303.69 |
1282521600000 | 303.41 |
1282608000000 | 297.25 |
1282694400000 | 297.47 |
1282780800000 | 298.27 |
1282867200000 | 302.4 |
1283126400000 | 305.58 |
1283212800000 | 303.47 |
1283299200000 | 308.01 |
1283385600000 | 311.58 |
1283472000000 | 312.57 |
1283731200000 | 315.57 |
1283817600000 | 318.88 |
1283904000000 | 317.38 |
1283990400000 | 318.01 |
1284076800000 | 319.21 |
1284336000000 | 320.17 |
1284422400000 | 321.49 |
1284508800000 | 320.15 |
1284595200000 | 317.81 |
1284681600000 | 319.55 |
1284940800000 | 321.58 |
1285027200000 | 319.51 |
1285113600000 | 316.17 |
1285200000000 | 316.7 |
1285286400000 | 315.04 |
1285545600000 | 317.01 |
1285632000000 | 317.47 |
1285718400000 | 317.89 |
1285804800000 | 313.71 |
1285891200000 | 315.43 |
1286150400000 | 314.8 |
1286236800000 | 315.62 |
1286323200000 | 322.25 |
1286409600000 | 319.73 |
1286496000000 | 323.11 |
1286755200000 | 325.68 |
1286841600000 | 323.16 |
1286928000000 | 326.26 |
1287014400000 | 326.7799 |
1287100800000 | 325.37 |
1287360000000 | 324.14 |
1287446400000 | 318.46 |
1287532800000 | 317.77 |
1287619200000 | 316.01 |
1287705600000 | 317.55 |
1287964800000 | 322.14 |
1288051200000 | 323.55 |
1288137600000 | 318.02 |
1288224000000 | 320.65 |
1288310400000 | 322.96 |
1288569600000 | 325.8399 |
1288656000000 | 324.81 |
1288742400000 | 324.79 |
1288828800000 | 333.01 |
1288915200000 | 344.33 |
1289174400000 | 350.98 |
1289260800000 | 347.24 |
1289347200000 | 350.0299 |
1289433600000 | 355.37 |
1289520000000 | 347.22 |
1289779200000 | 346.81 |
1289865600000 | 339.8 |
1289952000000 | 338.36 |
1290038400000 | 343.14 |
1290124800000 | 342.87 |
1290384000000 | 346.67 |
1290470400000 | 345.44 |
1290556800000 | 348.52 |
1290643200000 | 349.95 |
1290729600000 | 349.32 |
1290988800000 | 352.27 |
1291075200000 | 353.73 |
1291161600000 | 358.94 |
1291248000000 | 365.0299 |
1291334400000 | 366.17 |
1291593600000 | 372.83 |
1291680000000 | 371.31 |
1291766400000 | 367.73 |
1291852800000 | 372.46 |
1291939200000 | 373.38 |
1292198400000 | 373.17 |
1292284800000 | 374.33 |
1292371200000 | 371.14 |
1292457600000 | 372.5899 |
1292544000000 | 374.87 |
1292803200000 | 377.17 |
1292889600000 | 380.92 |
1292976000000 | 382.95 |
1293062400000 | 386.64 |
1293148800000 | 384.21 |
1293408000000 | 383.06 |
1293494400000 | 386.17 |
1293580800000 | 388.1 |
1293667200000 | 384.3399 |
1293753600000 | 382.58 |
1294012800000 | 384.64 |
1294099200000 | 381.75 |
1294185600000 | 382.46 |
1294272000000 | 382.43 |
1294358400000 | 382.51 |
1294617600000 | 382.46 |
1294704000000 | 386.75 |
1294790400000 | 387.01 |
1294876800000 | 378.01 |
1294963200000 | 371.58 |
1295222400000 | 373.17 |
1295308800000 | 373.52 |
1295395200000 | 369.58 |
1295481600000 | 362.33 |
1295568000000 | 354.4 |
1295827200000 | 354.5899 |
1295913600000 | 354.0899 |
1296000000000 | 360.56 |
1296086400000 | 355.65 |
1296172800000 | 355.61 |
1296432000000 | 354.52 |
1296518400000 | 361.08 |
1296604800000 | 362.62 |
1296691200000 | 371.58 |
1296777600000 | 375.88 |
1297036800000 | 375.5 |
1297123200000 | 376.12 |
1297209600000 | 368.62 |
1297296000000 | 370.22 |
1297382400000 | 369.76 |
1297641600000 | 379.5 |
1297728000000 | 378.26 |
1297814400000 | 378.27 |
1297900800000 | 379.0899 |
1297987200000 | 375.55 |
1298246400000 | 372.67 |
1298332800000 | 365.14 |
1298419200000 | 364.0299 |
1298505600000 | 360.65 |
1298592000000 | 366.82 |
1298851200000 | 368.43 |
1298937600000 | 368.05 |
1299024000000 | 365.73 |
1299110400000 | 365.66 |
1299196800000 | 366.77 |
1299456000000 | 361.39 |
1299542400000 | 361.99 |
1299628800000 | 356 |
1299715200000 | 347.39 |
1299801600000 | 348.8399 |
1300060800000 | 342.0899 |
1300147200000 | 331.79 |
1300233600000 | 333.52 |
1300320000000 | 335.06 |
1300406400000 | 338.36 |
1300665600000 | 342.21 |
1300752000000 | 344.94 |
1300838400000 | 351.81 |
1300924800000 | 352.5299 |
1301011200000 | 354.89 |
1301270400000 | 352.15 |
1301356800000 | 353.57 |
1301443200000 | 360.0899 |
1301529600000 | 359.65 |
1301616000000 | 359.95 |
1301875200000 | 360.51 |
1301961600000 | 367.74 |
1302048000000 | 364.66 |
1302134400000 | 364.87 |
1302220800000 | 364.58 |
1302480000000 | 363.06 |
1302566400000 | 353.35 |
1302652800000 | 351.92 |
1302739200000 | 353.2 |
1302825600000 | 353.16 |
1303084800000 | 354.1 |
1303171200000 | 353.37 |
1303257600000 | 355.17 |
1303344000000 | 359.43 |
1303776000000 | 353.11 |
1303862400000 | 351.46 |
1303948800000 | 348.88 |
1304035200000 | 348.5 |
1304294400000 | 346.1 |
1304380800000 | 340.32 |
1304467200000 | 335.29 |
1304553600000 | 335.76 |
1304640000000 | 337.87 |
1304899200000 | 346.6 |
1304985600000 | 344.44 |
1305072000000 | 340.87 |
1305158400000 | 336.11 |
1305244800000 | 334.07 |
1305504000000 | 331.26 |
1305590400000 | 334.04 |
1305676800000 | 336.41 |
1305763200000 | 337.54 |
1305849600000 | 337.4 |
1306108800000 | 334.33 |
1306195200000 | 335.0899 |
1306281600000 | 337.02 |
1306368000000 | 341.47 |
1306454400000 | 342.08 |
1306713600000 | 341.46 |
1306800000000 | 341.19 |
1306886400000 | 336.76 |
1306972800000 | 330.5299 |
1307059200000 | 326.16 |
1307318400000 | 321.26 |
1307404800000 | 318.38 |
1307491200000 | 315.32 |
1307577600000 | 319.5299 |
1307664000000 | 320 |
1307923200000 | 316.87 |
1308009600000 | 319.57 |
1308096000000 | 321.13 |
1308182400000 | 315.91 |
1308268800000 | 313.27 |
1308528000000 | 311.12 |
1308614400000 | 318.54 |
1308700800000 | 320.07 |
1308787200000 | 323.27 |
1308873600000 | 322.01 |
1309132800000 | 317.36 |
1309219200000 | 320.15 |
1309305600000 | 327.26 |
1309392000000 | 330.02 |
1309478400000 | 331.7799 |
1309737600000 | 333.6 |
1309824000000 | 335.94 |
1309910400000 | 340.81 |
1309996800000 | 342.57 |
1310083200000 | 345.13 |
1310342400000 | 345.13 |
1310428800000 | 345.02 |
1310515200000 | 348.99 |
1310601600000 | 346.42 |
1310688000000 | 348.24 |
1310947200000 | 350.5899 |
1311033600000 | 348.8 |
1311120000000 | 351.92 |
1311206400000 | 349.33 |
1311292800000 | 351.9 |
1311552000000 | 350.42 |
1311638400000 | 348.56 |
1311724800000 | 344.96 |
1311811200000 | 342.32 |
1311897600000 | 335.96 |
1312156800000 | 341.91 |
1312243200000 | 335.5899 |
1312329600000 | 329.0899 |
1312416000000 | 315.89 |
1312502400000 | 304.02 |
1312761600000 | 290.11 |
1312848000000 | 295.85 |
1312934400000 | 303.74 |
1313020800000 | 305.07 |
1313107200000 | 307.11 |
1313366400000 | 312.07 |
1313452800000 | 308.8399 |
1313539200000 | 310.9 |
1313625600000 | 301.91 |
1313712000000 | 296.43 |
1313971200000 | 298.31 |
1314057600000 | 301.07 |
1314144000000 | 299.29 |
1314230400000 | 302.51 |
1314316800000 | 306.54 |
1314576000000 | 308.99 |
1314662400000 | 314.55 |
1314748800000 | 317.85 |
1314835200000 | 321.7 |
1314921600000 | 319.27 |
1315180800000 | 316.14 |
1315267200000 | 314.71 |
1315353600000 | 323.47 |
1315440000000 | 325.5899 |
1315526400000 | 324.75 |
1315785600000 | 316.2799 |
1315872000000 | 317.75 |
1315958400000 | 313.88 |
1316044800000 | 314.88 |
1316131200000 | 320.25 |
1316390400000 | 317.72 |
1316476800000 | 314.01 |
1316563200000 | 306.79 |
1316649600000 | 288.51 |
1316736000000 | 279.92 |
1316995200000 | 278.12 |
1317081600000 | 285.13 |
1317168000000 | 278.49 |
1317254400000 | 274.22 |
1317340800000 | 276.14 |
1317600000000 | 269.39 |
1317686400000 | 266.14 |
1317772800000 | 276.76 |
1317859200000 | 284.93 |
1317945600000 | 284.81 |
1318204800000 | 286.77 |
1318291200000 | 290.49 |
1318377600000 | 290.44 |
1318464000000 | 291.93 |
1318550400000 | 293.46 |
1318809600000 | 293.05 |
1318896000000 | 291.02 |
1318982400000 | 281.86 |
1319068800000 | 277.93 |
1319155200000 | 278.94 |
1319414400000 | 291.08 |
1319500800000 | 289.77 |
1319587200000 | 292.67 |
1319673600000 | 302.76 |
1319760000000 | 308.16 |
1320019200000 | 300.65 |
1320105600000 | 296.7 |
1320192000000 | 297.7 |
1320278400000 | 302.79 |
1320364800000 | 307.2799 |
1320624000000 | 308.93 |
1320710400000 | 307.71 |
1320796800000 | 306.07 |
1320883200000 | 300.48 |
1320969600000 | 305 |
1321228800000 | 305.18 |
1321315200000 | 306.05 |
1321401600000 | 300.57 |
1321488000000 | 294.71 |
1321574400000 | 290.13 |
1321833600000 | 283.4 |
1321920000000 | 283.25 |
1322006400000 | 276.23 |
1322092800000 | 275.46 |
1322179200000 | 274.98 |
1322438400000 | 284.95 |
1322524800000 | 288.2799 |
1322611200000 | 300.65 |
1322697600000 | 304.5299 |
1322784000000 | 304.31 |
1323043200000 | 306.05 |
1323129600000 | 305.32 |
1323216000000 | 307.02 |
1323302400000 | 302.14 |
1323388800000 | 299.46 |
1323648000000 | 298.22 |
1323734400000 | 292.79 |
1323820800000 | 288.99 |
1323907200000 | 283.92 |
1323993600000 | 286.45 |
1324252800000 | 278.42 |
1324339200000 | 283.2 |
1324425600000 | 288.23 |
1324512000000 | 287.42 |
1324598400000 | 290.13 |
1324944000000 | 289.2799 |
1325030400000 | 283.66 |
1325116800000 | 285.5899 |
1325203200000 | 287.4 |
1325462400000 | 287.4 |
1325548800000 | 297.0299 |
1325635200000 | 303.85 |
1325721600000 | 303.32 |
1325808000000 | 302.1 |
1326067200000 | 301.11 |
1326153600000 | 306.58 |
1326240000000 | 311.82 |
1326326400000 | 311.38 |
1326412800000 | 312.9 |
1326672000000 | 312.29 |
1326758400000 | 311.71 |
1326844800000 | 313.16 |
1326931200000 | 312.06 |
1327017600000 | 312.62 |
1327276800000 | 312.48 |
1327363200000 | 309.88 |
1327449600000 | 318.14 |
1327536000000 | 317.68 |
1327622400000 | 320.52 |
1327881600000 | 318.16 |
1327968000000 | 317.8 |
1328054400000 | 315.5 |
1328140800000 | 321 |
1328227200000 | 321.45 |
1328486400000 | 324.36 |
1328572800000 | 318.77 |
1328659200000 | 319.27 |
1328745600000 | 316.85 |
1328832000000 | 311.91 |
1329091200000 | 312.83 |
1329177600000 | 309.62 |
1329264000000 | 312.27 |
1329350400000 | 313.45 |
1329436800000 | 308.86 |
1329696000000 | 311.23 |
1329782400000 | 315.48 |
1329868800000 | 317.5 |
1329955200000 | 316.61 |
1330041600000 | 312.82 |
1330300800000 | 312.52 |
1330387200000 | 314.26 |
1330473600000 | 312.76 |
1330560000000 | 312.02 |
1330646400000 | 312.33 |
1330905600000 | 304.57 |
1330992000000 | 299.39 |
1331078400000 | 296.56 |
1331164800000 | 297.29 |
1331251200000 | 304.2 |
1331510400000 | 299.83 |
1331596800000 | 303.12 |
1331683200000 | 301.1 |
1331769600000 | 300.8399 |
1331856000000 | 299.56 |
1332115200000 | 299.19 |
1332201600000 | 296.79 |
1332288000000 | 295.01 |
1332374400000 | 291.42 |
1332460800000 | 291.37 |
1332720000000 | 291.86 |
1332806400000 | 291.77 |
1332892800000 | 288.87 |
1332979200000 | 287.89 |
1333065600000 | 288.94 |
1333324800000 | 293.68 |
1333411200000 | 288.83 |
1333497600000 | 285.76 |
1333584000000 | 285.24 |
1334016000000 | 282.4 |
1334102400000 | 279.25 |
1334188800000 | 286.94 |
1334275200000 | 287.45 |
1334534400000 | 284.85 |
1334620800000 | 284.95 |
1334707200000 | 287.8 |
1334793600000 | 286.89 |
1334880000000 | 283.66 |
1335139200000 | 280.47 |
1335225600000 | 278.06 |
1335312000000 | 281.89 |
1335398400000 | 280.61 |
1335484800000 | 281.26 |
1335744000000 | 282.38 |
1335830400000 | 282.41 |
1335916800000 | 281.54 |
1336003200000 | 276.77 |
1336089600000 | 274.27 |
1336348800000 | 269.38 |
1336435200000 | 265.95 |
1336521600000 | 265.45 |
1336608000000 | 266.92 |
1336694400000 | 264.19 |
1336953600000 | 261.38 |
1337040000000 | 254.77 |
1337126400000 | 250.12 |
1337212800000 | 255.2 |
1337299200000 | 249.23 |
1337558400000 | 251.42 |
1337644800000 | 254.33 |
1337731200000 | 258.19 |
1337817600000 | 258.6 |
1337904000000 | 258.69 |
1338163200000 | 260.19 |
1338249600000 | 263.37 |
1338336000000 | 262.14 |
1338422400000 | 259.72 |
1338508800000 | 261.39 |
1338768000000 | 256.27 |
1338854400000 | 260.63 |
1338940800000 | 263.4 |
1339027200000 | 262.07 |
1339113600000 | 261.8 |
1339372800000 | 259.5299 |
1339459200000 | 261.75 |
1339545600000 | 261.74 |
1339632000000 | 261.63 |
1339718400000 | 263.79 |
1339977600000 | 269.66 |
1340064000000 | 269.75 |
1340150400000 | 268.89 |
1340236800000 | 261.42 |
1340323200000 | 258.68 |
1340582400000 | 257.36 |
1340668800000 | 255.04 |
1340755200000 | 256.2 |
1340841600000 | 255.86 |
1340928000000 | 259.89 |
1341187200000 | 263.22 |
1341273600000 | 269.11 |
1341360000000 | 273.3399 |
1341446400000 | 274.39 |
1341532800000 | 270.32 |
1341792000000 | 265.44 |
1341878400000 | 261.25 |
1341964800000 | 258.5299 |
1342051200000 | 254.44 |
1342137600000 | 257.4 |
1342396800000 | 257.52 |
1342483200000 | 256.83 |
1342569600000 | 253.99 |
1342656000000 | 260.07 |
1342742400000 | 260.41 |
1343001600000 | 253.01 |
1343088000000 | 252.36 |
1343174400000 | 251.07 |
1343260800000 | 252.34 |
1343347200000 | 256.06 |
1343606400000 | 260.8 |
1343692800000 | 259.5 |
1343779200000 | 257.49 |
1343865600000 | 259.61 |
1343952000000 | 255.74 |
1344211200000 | 258.45 |
1344297600000 | 263.52 |
1344384000000 | 266.24 |
1344470400000 | 271.65 |
1344556800000 | 272.14 |
1344816000000 | 270.3 |
1344902400000 | 268.97 |
1344988800000 | 268.36 |
1345075200000 | 271.51 |
1345161600000 | 273.91 |
1345420800000 | 273.44 |
1345507200000 | 273.83 |
1345593600000 | 274.8 |
1345680000000 | 273.43 |
1345766400000 | 271.38 |
1346025600000 | 269.77 |
1346112000000 | 267.55 |
1346198400000 | 266.02 |
1346284800000 | 260.88 |
1346371200000 | 261.54 |
1346630400000 | 261.74 |
1346716800000 | 260.8399 |
1346803200000 | 257.18 |
1346889600000 | 262.21 |
1346976000000 | 270.69 |
1347235200000 | 271.7 |
1347321600000 | 271.72 |
1347408000000 | 273.32 |
1347494400000 | 278.65 |
1347580800000 | 282.76 |
1347840000000 | 281.94 |
1347926400000 | 283.0899 |
1348012800000 | 285.74 |
1348099200000 | 283.73 |
1348185600000 | 282.74 |
1348444800000 | 278.46 |
1348531200000 | 274.47 |
1348617600000 | 273.96 |
1348704000000 | 278.65 |
1348790400000 | 277.7799 |
1349049600000 | 277.54 |
1349136000000 | 276.71 |
1349222400000 | 274.46 |
1349308800000 | 275.56 |
1349395200000 | 276.0899 |
1349654400000 | 277.98 |
1349740800000 | 277.2799 |
1349827200000 | 276.13 |
1349913600000 | 276 |
1350000000000 | 274.39 |
1350259200000 | 274.61 |
1350345600000 | 276.37 |
1350432000000 | 278.76 |
1350518400000 | 281.73 |
1350604800000 | 281.81 |
1350864000000 | 280.5899 |
1350950400000 | 277.85 |
1351036800000 | 275.04 |
1351123200000 | 278.81 |
1351209600000 | 277.02 |
1351468800000 | 277.08 |
1351555200000 | 277.83 |
1351641600000 | 280.79 |
1351728000000 | 280.2799 |
1351814400000 | 277.52 |
1352073600000 | 279.32 |
1352160000000 | 281.26 |
1352246400000 | 282.98 |
1352332800000 | 281.98 |
1352419200000 | 279.91 |
1352678400000 | 279.1 |
1352764800000 | 275.77 |
1352851200000 | 268.86 |
1352937600000 | 263.01 |
1353024000000 | 265.66 |
1353283200000 | 269.62 |
1353369600000 | 269.72 |
1353456000000 | 269.67 |
1353542400000 | 270.19 |
1353628800000 | 271.24 |
1353888000000 | 271.92 |
1353974400000 | 270.77 |
1354060800000 | 270.66 |
1354147200000 | 270.99 |
1354233600000 | 269.97 |
1354492800000 | 266.25 |
1354579200000 | 265.62 |
1354665600000 | 261.47 |
1354752000000 | 263.9 |
1354838400000 | 266.71 |
1355097600000 | 269.38 |
1355184000000 | 269.68 |
1355270400000 | 272.35 |
1355356800000 | 269.41 |
1355443200000 | 270.79 |
1355702400000 | 270.61 |
1355788800000 | 270.79 |
1355875200000 | 271.16 |
1355961600000 | 270.48 |
1356048000000 | 268.81 |
1356307200000 | 268.13 |
1356566400000 | 269.79 |
1356652800000 | 269.72 |
1356912000000 | 273.27 |
1357084800000 | 278.75 |
1357171200000 | 280.64 |
1357257600000 | 281.21 |
1357516800000 | 278 |
1357603200000 | 276.94 |
1357689600000 | 277.17 |
1357776000000 | 277.46 |
1357862400000 | 272.14 |
1358121600000 | 271.51 |
1358208000000 | 273.4 |
1358294400000 | 271.95 |
1358380800000 | 270.36 |
1358467200000 | 273.81 |
1358726400000 | 274.33 |
1358812800000 | 277.82 |
1358899200000 | 275.42 |
1358985600000 | 270.31 |
1359072000000 | 265.9 |
1359331200000 | 264.24 |
1359417600000 | 266.89 |
1359504000000 | 265.38 |
1359590400000 | 265.27 |
1359676800000 | 265.66 |
1359936000000 | 270.36 |
1360022400000 | 268.39 |
1360108800000 | 270.29 |
1360195200000 | 272.79 |
1360281600000 | 274.31 |
1360540800000 | 271.05 |
1360627200000 | 270.82 |
1360713600000 | 270.55 |
1360800000000 | 275.85 |
1360886400000 | 270.47 |
1361145600000 | 270.57 |
1361232000000 | 270.49 |
1361318400000 | 262.33 |
1361404800000 | 260.71 |
1361491200000 | 262.21 |
1361750400000 | 261.83 |
1361836800000 | 263.66 |
1361923200000 | 263.39 |
1362009600000 | 264.57 |
1362096000000 | 263.12 |
1362355200000 | 256.58 |
1362441600000 | 256.11 |
1362528000000 | 262.2799 |
1362614400000 | 259.6 |
1362700800000 | 262.9 |
1362960000000 | 261.85 |
1363046400000 | 263.43 |
1363132800000 | 262.5299 |
1363219200000 | 260.46 |
1363305600000 | 261.47 |
1363564800000 | 260.38 |
1363651200000 | 260.62 |
1363737600000 | 257.94 |
1363824000000 | 260.08 |
1363910400000 | 257.91 |
1364169600000 | 258.88 |
1364256000000 | 257.71 |
1364342400000 | 261.62 |
1364428800000 | 258.19 |
1364860800000 | 251.42 |
1364947200000 | 245.45 |
1365033600000 | 243.61 |
1365120000000 | 241.3 |
1365379200000 | 243.3 |
1365465600000 | 249.27 |
1365552000000 | 249.78 |
1365638400000 | 247.9 |
1365724800000 | 243.1 |
1365984000000 | 228.84 |
1366070400000 | 226.39 |
1366156800000 | 223.34 |
1366243200000 | 219.59 |
1366329600000 | 222.45 |
1366588800000 | 225.74 |
1366675200000 | 223.64 |
1366761600000 | 230.94 |
1366848000000 | 232.13 |
1366934400000 | 231.18 |
1367193600000 | 231.34 |
1367280000000 | 232.6 |
1367366400000 | 228.4 |
1367452800000 | 227.59 |
1367539200000 | 229.66 |
1367798400000 | 232.87 |
1367884800000 | 234.46 |
1367971200000 | 240.44 |
1368057600000 | 241.09 |
1368144000000 | 241.81 |
1368403200000 | 238.7 |
1368489600000 | 237.91 |
1368576000000 | 235.6 |
1368662400000 | 233.02 |
1368748800000 | 233.43 |
1369008000000 | 236.59 |
1369094400000 | 239.6 |
1369180800000 | 239.88 |
1369267200000 | 236.09 |
1369353600000 | 233.69 |
1369612800000 | 230.5 |
1369699200000 | 232.14 |
1369785600000 | 233.82 |
1369872000000 | 233.88 |
1369958400000 | 233.69 |
1370217600000 | 232.1 |
1370304000000 | 231.72 |
1370390400000 | 227.34 |
1370476800000 | 225.59 |
1370563200000 | 219.71 |
1370822400000 | 221.37 |
1370908800000 | 216.58 |
1370995200000 | 216.3 |
1371081600000 | 216.22 |
1371168000000 | 216.41 |
1371427200000 | 216.89 |
1371513600000 | 213.29 |
1371600000000 | 214.12 |
1371686400000 | 205.18 |
1371772800000 | 206.8 |
1372032000000 | 200.8899 |
1372118400000 | 199.84 |
1372204800000 | 200.4199 |
1372291200000 | 202.12 |
1372377600000 | 204.88 |
1372636800000 | 205.23 |
1372723200000 | 206.28 |
1372809600000 | 205.31 |
1372896000000 | 207.59 |
1372982400000 | 207.58 |
1373241600000 | 205.2 |
1373328000000 | 209.95 |
1373414400000 | 209.56 |
1373500800000 | 214.68 |
1373587200000 | 214.22 |
1373846400000 | 214.22 |
1373932800000 | 217.15 |
1374019200000 | 218.6 |
1374105600000 | 218.06 |
1374192000000 | 218.09 |
1374451200000 | 222.53 |
1374537600000 | 225.94 |
1374624000000 | 222.36 |
1374710400000 | 223.09 |
1374796800000 | 221.99 |
1375056000000 | 219.9 |
1375142400000 | 219.85 |
1375228800000 | 216.48 |
1375315200000 | 218.55 |
1375401600000 | 219.39 |
1375660800000 | 219.3 |
1375747200000 | 216.41 |
1375833600000 | 213.21 |
1375920000000 | 219.38 |
1376006400000 | 225.25 |
1376265600000 | 231.15 |
1376352000000 | 230.37 |
1376438400000 | 233.91 |
1376524800000 | 236.14 |
1376611200000 | 233.02 |
1376870400000 | 230.62 |
1376956800000 | 228.71 |
1377043200000 | 224.04 |
1377129600000 | 225.58 |
1377216000000 | 228.48 |
1377475200000 | 230.04 |
1377561600000 | 225.65 |
1377648000000 | 222.85 |
1377734400000 | 225.41 |
1377820800000 | 225.15 |
1378080000000 | 227.24 |
1378166400000 | 231.96 |
1378252800000 | 233.04 |
1378339200000 | 232.41 |
1378425600000 | 233.74 |
1378684800000 | 235.64 |
1378771200000 | 235.59 |
1378857600000 | 237.44 |
1378944000000 | 234.51 |
1379030400000 | 233.53 |
1379289600000 | 234.18 |
1379376000000 | 234.51 |
1379462400000 | 239.12 |
1379548800000 | 239 |
1379635200000 | 234.34 |
1379894400000 | 233.43 |
1379980800000 | 232.66 |
1380067200000 | 232.74 |
1380153600000 | 233.68 |
1380240000000 | 231.88 |
1380499200000 | 228.98 |
1380585600000 | 227.4 |
1380672000000 | 225.49 |
1380758400000 | 224.69 |
1380844800000 | 225.03 |
1381104000000 | 223.9 |
1381190400000 | 221.28 |
1381276800000 | 223.73 |
1381363200000 | 223.91 |
1381449600000 | 224.82 |
1381708800000 | 224.82 |
1381795200000 | 228.6 |
1381881600000 | 228.95 |
1381968000000 | 230.11 |
1382054400000 | 229.58 |
1382313600000 | 231.93 |
1382400000000 | 235.56 |
1382486400000 | 233.68 |
1382572800000 | 235.46 |
1382659200000 | 234.98 |
1382918400000 | 236.34 |
1383004800000 | 233.82 |
1383091200000 | 234.14 |
1383177600000 | 233.53 |
1383264000000 | 231.79 |
1383523200000 | 234.67 |
1383609600000 | 235.06 |
1383696000000 | 236.5 |
1383782400000 | 235 |
1383868800000 | 234.7 |
1384128000000 | 233.44 |
1384214400000 | 231.94 |
1384300800000 | 231.85 |
1384387200000 | 233.16 |
1384473600000 | 234.52 |
1384732800000 | 232.96 |
1384819200000 | 233.03 |
1384905600000 | 231.48 |
1384992000000 | 229.66 |
1385078400000 | 227.31 |
1385337600000 | 227.33 |
1385424000000 | 224.11 |
1385510400000 | 221.3 |
1385596800000 | 222.03 |
1385683200000 | 222.78 |
1385942400000 | 219.93 |
1386028800000 | 217.97 |
1386115200000 | 218.72 |
1386201600000 | 216.05 |
1386288000000 | 216.64 |
1386547200000 | 217.89 |
1386633600000 | 219.33 |
1386720000000 | 214.89 |
1386806400000 | 212.51 |
1386892800000 | 214.05 |
1387152000000 | 213.92 |
1387238400000 | 214.46 |
1387324800000 | 214.67 |
1387411200000 | 217.77 |
1387497600000 | 219.52 |
1387756800000 | 219.48 |
1387843200000 | 222.02 |
1388102400000 | 223.04 |
1388361600000 | 222.73 |
1388448000000 | 224.63 |
1388620800000 | 228.55 |
1388707200000 | 228.45 |
1388966400000 | 226.83 |
1389052800000 | 225.19 |
1389139200000 | 224.4 |
1389225600000 | 222.45 |
1389312000000 | 221.41 |
1389571200000 | 222.83 |
1389657600000 | 220.15 |
1389744000000 | 222.75 |
1389830400000 | 225.47 |
1389916800000 | 228.52 |
1390176000000 | 230.29 |
1390262400000 | 229.67 |
1390348800000 | 227.7 |
1390435200000 | 223.38 |
1390521600000 | 220.44 |
1390780800000 | 218.41 |
1390867200000 | 218.42 |
1390953600000 | 222.11 |
1391040000000 | 221.78 |
1391126400000 | 221.89 |
1391385600000 | 219.2 |
1391472000000 | 216.22 |
1391558400000 | 215.74 |
1391644800000 | 216.62 |
1391731200000 | 220.73 |
1391990400000 | 222.93 |
1392076800000 | 225.42 |
1392163200000 | 227.96 |
1392249600000 | 227.18 |
1392336000000 | 228.61 |
1392595200000 | 230.08 |
1392681600000 | 232.09 |
1392768000000 | 229.5 |
1392854400000 | 230.87 |
1392940800000 | 230.87 |
1393200000000 | 231.88 |
1393286400000 | 230.77 |
1393372800000 | 230.23 |
1393459200000 | 229.39 |
1393545600000 | 225.89 |
1393804800000 | 225.57 |
1393891200000 | 226.7 |
1393977600000 | 228.47 |
1394064000000 | 228.59 |
1394150400000 | 225.95 |
1394409600000 | 219.27 |
1394496000000 | 218.06 |
1394582400000 | 217.87 |
1394668800000 | 220.47 |
1394755200000 | 218.2 |
1395014400000 | 217.54 |
1395100800000 | 219.47 |
1395187200000 | 216.26 |
1395273600000 | 214.79 |
1395360000000 | 217.55 |
1395619200000 | 215.72 |
1395705600000 | 217.38 |
1395792000000 | 216.88 |
1395878400000 | 219.05 |
1395964800000 | 220.07 |
1396224000000 | 220.68 |
1396310400000 | 221.48 |
1396396800000 | 224.04 |
1396483200000 | 224.42 |
1396569600000 | 226.13 |
1396828800000 | 224.22 |
1396915200000 | 225.99 |
1397001600000 | 227.11 |
1397088000000 | 224.53 |
1397174400000 | 221.88 |
1397433600000 | 223.61 |
1397520000000 | 223 |
1397606400000 | 224.46 |
1397692800000 | 223.98 |
1398124800000 | 224.22 |
1398211200000 | 224.35 |
1398297600000 | 224.58 |
1398384000000 | 225.1 |
1398643200000 | 221.99 |
1398729600000 | 222.94 |
1398816000000 | 222.55 |
1398902400000 | 221.88 |
1398988800000 | 222.33 |
1399248000000 | 221.74 |
1399334400000 | 221.49 |
1399420800000 | 218.84 |
1399507200000 | 221.4 |
1399593600000 | 222.92 |
1399852800000 | 224.72 |
1399939200000 | 227.93 |
1400025600000 | 228.87 |
1400112000000 | 227.5 |
1400198400000 | 225.94 |
1400457600000 | 223.81 |
1400544000000 | 222.79 |
1400630400000 | 221.97 |
1400716800000 | 224.42 |
1400803200000 | 225.12 |
1401062400000 | 226 |
1401148800000 | 225.39 |
1401235200000 | 224.81 |
1401321600000 | 224.58 |
1401408000000 | 223.25 |
1401667200000 | 222.85 |
1401753600000 | 222.2 |
1401840000000 | 222.7 |
1401926400000 | 224.29 |
1402012800000 | 224.61 |
1402272000000 | 224.71 |
1402358400000 | 226.47 |
1402444800000 | 227.14 |
1402531200000 | 226.37 |
1402617600000 | 226.51 |
1402876800000 | 226.44 |
1402963200000 | 225.85 |
1403049600000 | 227.75 |
1403136000000 | 232.58 |
1403222400000 | 232.32 |
1403481600000 | 235.81 |
1403568000000 | 233.01 |
1403654400000 | 232.29 |
1403740800000 | 234.91 |
1403827200000 | 234.24 |
1404086400000 | 233.86 |
1404172800000 | 235.41 |
1404259200000 | 238.36 |
1404345600000 | 240.29 |
1404432000000 | 241.96 |
1404691200000 | 241.45 |
1404777600000 | 241.35 |
1404864000000 | 241.27 |
1404950400000 | 241 |
1405036800000 | 242.27 |
1405296000000 | 241.46 |
1405382400000 | 241.01 |
1405468800000 | 244.4 |
1405555200000 | 245.43 |
1405641600000 | 245.05 |
1405900800000 | 244.33 |
1405987200000 | 246.99 |
1406073600000 | 248.72 |
1406160000000 | 247.52 |
1406246400000 | 249.06 |
1406505600000 | 250.28 |
1406592000000 | 250.3 |
1406678400000 | 249.82 |
1406764800000 | 246.61 |
1406851200000 | 244.59 |
1407110400000 | 244.99 |
1407196800000 | 243.65 |
1407283200000 | 244.66 |
1407369600000 | 244.32 |
1407456000000 | 241.48 |
1407715200000 | 243.81 |
1407801600000 | 246.54 |
1407888000000 | 246.14 |
1407974400000 | 245.55 |
1408060800000 | 246.44 |
1408320000000 | 247.76 |
1408406400000 | 249.82 |
1408492800000 | 247.93 |
1408579200000 | 246.35 |
1408665600000 | 245.76 |
1408924800000 | 244.55 |
1409011200000 | 245.22 |
1409097600000 | 245.93 |
1409184000000 | 244.76 |
1409270400000 | 245.02 |
1409529600000 | 245.78 |
1409616000000 | 243.6 |
1409702400000 | 244.11 |
1409788800000 | 245.85 |
1409875200000 | 245.01 |
1410134400000 | 243.23 |
1410220800000 | 242.86 |
1410307200000 | 240.8 |
1410393600000 | 240.12 |
1410480000000 | 239.11 |
1410739200000 | 237.98 |
1410825600000 | 238.2 |
1410912000000 | 237.94 |
1410998400000 | 236.42 |
1411084800000 | 235.41 |
1411344000000 | 231.28 |
1411430400000 | 230.75 |
1411516800000 | 231.18 |
1411603200000 | 231.42 |
1411689600000 | 230.58 |
1411948800000 | 227.76 |
1412035200000 | 228.13 |
1412121600000 | 226.51 |
1412208000000 | 224.93 |
1412294400000 | 223.75 |
1412553600000 | 222.88 |
1412640000000 | 221.42 |
1412726400000 | 221.63 |
1412812800000 | 218.86 |
1412899200000 | 214.41 |
1413158400000 | 214.38 |
1413244800000 | 217.16 |
1413331200000 | 216.25 |
1413417600000 | 213.87 |
1413504000000 | 213.95 |
1413763200000 | 217.65 |
1413849600000 | 220.29 |
1413936000000 | 221.1 |
1414022400000 | 219.35 |
1414108800000 | 220.1 |
1414368000000 | 218.09 |
1414454400000 | 217.96 |
1414540800000 | 218.48 |
1414627200000 | 215.6 |
1414713600000 | 217.77 |
1414972800000 | 215.84 |
1415059200000 | 215.01 |
1415145600000 | 213.24 |
1415232000000 | 214.62 |
1415318400000 | 220.81 |
1415577600000 | 219.96 |
1415664000000 | 220.43 |
1415750400000 | 218.91 |
1415836800000 | 218.23 |
1415923200000 | 221.03 |
1416182400000 | 221.21 |
1416268800000 | 221.95 |
1416355200000 | 217.01 |
1416441600000 | 216.79 |
1416528000000 | 221.85 |
1416787200000 | 221.94 |
1416873600000 | 221.76 |
1416960000000 | 221.36 |
1417046400000 | 220.04 |
1417132800000 | 214 |
1417392000000 | 210.44 |
1417478400000 | 212.73 |
1417564800000 | 216.9 |
1417651200000 | 214.77 |
1417737600000 | 213.72 |
1417996800000 | 211.49 |
1418083200000 | 209.2 |
1418169600000 | 206.1 |
1418256000000 | 202.94 |
1418342400000 | 198.01 |
1418601600000 | 194.45 |
1418688000000 | 189.62 |
1418774400000 | 195 |
1418860800000 | 201.49 |
1418947200000 | 204.56 |
1419206400000 | 204.29 |
1419292800000 | 203.24 |
1419379200000 | 204.13 |
1419811200000 | 206.61 |
1419897600000 | 208.19 |
1419984000000 | 208.36 |
1420156800000 | 210.33 |
1420416000000 | 208.57 |
1420502400000 | 206.85 |
1420588800000 | 207.7 |
1420675200000 | 210.91 |
1420761600000 | 213.8 |
1421020800000 | 212.56 |
1421107200000 | 208.15 |
1421193600000 | 201.33 |
1421280000000 | 206.44 |
1421366400000 | 210.67 |
1421625600000 | 210.63 |
1421712000000 | 213.17 |
1421798400000 | 215.94 |
1421884800000 | 220.86 |
1421971200000 | 221.95 |
1422230400000 | 222.04 |
1422316800000 | 219.8 |
1422403200000 | 218.5 |
1422489600000 | 214.99 |
1422576000000 | 217.25 |
1422835200000 | 218.81 |
1422921600000 | 219.44 |
1423008000000 | 224.46 |
1423094400000 | 226.56 |
1423180800000 | 225.99 |
1423440000000 | 226.52 |
1423526400000 | 225.39 |
1423612800000 | 222.24 |
1423699200000 | 223.74 |
1423785600000 | 229.41 |
1424044800000 | 230.22 |
1424131200000 | 230.86 |
1424217600000 | 234.11 |
1424304000000 | 231.65 |
1424390400000 | 232.87 |
1424649600000 | 231.51 |
1424736000000 | 234.48 |
1424822400000 | 235.89 |
1424908800000 | 238.95 |
1424995200000 | 239.55 |
1425254400000 | 239.16 |
1425340800000 | 237.62 |
1425427200000 | 237.4 |
1425513600000 | 236.48 |
1425600000000 | 234.14 |
1425859200000 | 230.21 |
1425945600000 | 228.88 |
1426032000000 | 229.98 |
1426118400000 | 230.89 |
1426204800000 | 230.95 |
1426464000000 | 228.79 |
1426550400000 | 226.96 |
1426636800000 | 229.67 |
1426723200000 | 229.13 |
1426809600000 | 230.18 |
1427068800000 | 231.06 |
1427155200000 | 231.39 |
1427241600000 | 228.51 |
1427328000000 | 228.16 |
1427414400000 | 225.84 |
1427673600000 | 225.44 |
1427760000000 | 227.92 |
1427846400000 | 226.79 |
1427932800000 | 224.13 |
1428364800000 | 227.66 |
1428451200000 | 230.73 |
1428537600000 | 231.68 |
1428624000000 | 233.04 |
1428883200000 | 230.46 |
1428969600000 | 229.97 |
1429056000000 | 234.98 |
1429142400000 | 236.96 |
1429228800000 | 234.37 |
1429488000000 | 234.22 |
1429574400000 | 234.97 |
1429660800000 | 233.92 |
1429747200000 | 235.12 |
1429833600000 | 238.3 |
1430092800000 | 242.05 |
1430179200000 | 243.35 |
1430265600000 | 239.8 |
1430352000000 | 234.4 |
1430438400000 | 236.21 |
1430697600000 | 239.24 |
1430784000000 | 236.65 |
1430870400000 | 233.18 |
1430956800000 | 232.25 |
1431043200000 | 233.13 |
1431302400000 | 235.78 |
1431388800000 | 236.26 |
1431475200000 | 237.03 |
1431561600000 | 235.2 |
1431648000000 | 234.47 |
1431907200000 | 234.18 |
1431993600000 | 233.94 |
1432080000000 | 231.3 |
1432166400000 | 231.7 |
1432252800000 | 233.16 |
1432512000000 | 234.09 |
1432598400000 | 234.5 |
1432684800000 | 234.02 |
1432771200000 | 231.45 |
1432857600000 | 230.98 |
1433116800000 | 230.88 |
1433203200000 | 227.52 |
1433289600000 | 225.74 |
1433376000000 | 221.51 |
1433462400000 | 222.6 |
1433721600000 | 219.79 |
1433808000000 | 218.36 |
1433894400000 | 219.25 |
1433980800000 | 220.67 |
1434067200000 | 218.95 |
1434326400000 | 218.4 |
1434412800000 | 216.91 |
1434499200000 | 216.75 |
1434585600000 | 214.98 |
1434672000000 | 215.27 |
1434931200000 | 212.46 |
1435017600000 | 218.66 |
1435104000000 | 218.38 |
1435190400000 | 216.48 |
1435276800000 | 212.6 |
1435536000000 | 209.04 |
1435622400000 | 208.27 |
1435708800000 | 207.1 |
1435795200000 | 207.71 |
1435881600000 | 205.55 |
1436140800000 | 203.09 |
1436227200000 | 203.45 |
1436313600000 | 195.23 |
1436400000000 | 196.68 |
1436486400000 | 195.34 |
1436745600000 | 198.57 |
1436832000000 | 202.08 |
1436918400000 | 199.74 |
1437004800000 | 199.71 |
1437091200000 | 197.9 |
1437350400000 | 192.8 |
1437436800000 | 192.78 |
1437523200000 | 190.36 |
1437609600000 | 184.71 |
1437696000000 | 182.07 |
1437955200000 | 178.51 |
1438041600000 | 180.4 |
1438128000000 | 182.35 |
1438214400000 | 184.94 |
1438300800000 | 183.71 |
1438560000000 | 181.22 |
1438646400000 | 181.1 |
1438732800000 | 182.87 |
1438819200000 | 184.6 |
1438905600000 | 182.34 |
1439164800000 | 185.24 |
1439251200000 | 182.6399 |
1439337600000 | 178.72 |
1439424000000 | 178.41 |
1439510400000 | 177.59 |
1439769600000 | 179.36 |
1439856000000 | 177.26 |
1439942400000 | 176.58 |
1440028800000 | 172.38 |
1440115200000 | 168.24 |
1440374400000 | 154.54 |
1440460800000 | 154.52 |
1440547200000 | 155.3899 |
1440633600000 | 162.59 |
1440720000000 | 169.73 |
1440979200000 | 167.53 |
1441065600000 | 161.57 |
1441152000000 | 160.93 |
1441238400000 | 163.1699 |
1441324800000 | 161.18 |
1441584000000 | 159.98 |
1441670400000 | 164.35 |
1441756800000 | 167.04 |
1441843200000 | 164.61 |
1441929600000 | 163.56 |
1442188800000 | 163.01 |
1442275200000 | 161.4 |
1442361600000 | 165.68 |
1442448000000 | 167.4 |
1442534400000 | 164.25 |
1442793600000 | 163.05 |
1442880000000 | 160.85 |
1442966400000 | 156.65 |
1443052800000 | 155.16 |
1443139200000 | 157.06 |
1443398400000 | 154.1 |
1443484800000 | 148.25 |
1443571200000 | 152.56 |
1443657600000 | 153.51 |
1443744000000 | 155.03 |
1444003200000 | 162.05 |
1444089600000 | 166.22 |
1444176000000 | 172.1 |
1444262400000 | 173.27 |
1444348800000 | 178.19 |
1444608000000 | 176.85 |
1444694400000 | 173.6 |
1444780800000 | 172.5 |
1444867200000 | 176.01 |
1444953600000 | 174.41 |
1445212800000 | 171.76 |
1445299200000 | 170.49 |
1445385600000 | 170.75 |
1445472000000 | 175.06 |
1445558400000 | 180.02 |
1445817600000 | 178.85 |
1445904000000 | 176.21 |
1445990400000 | 174.34 |
1446076800000 | 172.21 |
1446163200000 | 170.22 |
1446422400000 | 169.22 |
1446508800000 | 171.2 |
1446595200000 | 173.36 |
1446681600000 | 171 |
1446768000000 | 169.1 |
1447027200000 | 166.22 |
1447113600000 | 165.65 |
1447200000000 | 163.13 |
1447286400000 | 160.91 |
1447372800000 | 159.9199 |
1447632000000 | 159.56 |
1447718400000 | 160.95 |
1447804800000 | 161.24 |
1447891200000 | 164.61 |
1447977600000 | 164.84 |
1448236800000 | 164.01 |
1448323200000 | 164.06 |
1448409600000 | 164.3899 |
1448496000000 | 163.22 |
1448582400000 | 162.08 |
1448841600000 | 161.65 |
1448928000000 | 164.7 |
1449014400000 | 163.56 |
1449100800000 | 157.88 |
1449187200000 | 158.81 |
1449446400000 | 156.6699 |
1449532800000 | 150.8899 |
1449619200000 | 150.37 |
1449705600000 | 152.22 |
1449792000000 | 150.05 |
1450051200000 | 145.8 |
1450137600000 | 145.31 |
1450224000000 | 149.51 |
1450310400000 | 147.73 |
1450396800000 | 147.94 |
1450656000000 | 149 |
1450742400000 | 149.1699 |
1450828800000 | 154.12 |
1450915200000 | 157.22 |
1451260800000 | 155.97 |
1451347200000 | 156.22 |
1451433600000 | 154.77 |
1451520000000 | 154.79 |
1451865600000 | 155.09 |
1451952000000 | 154.6399 |
1452038400000 | 150.71 |
1452124800000 | 145.95 |
1452211200000 | 143.49 |
1452470400000 | 140.56 |
1452556800000 | 136.2 |
1452643200000 | 136.06 |
1452729600000 | 135.08 |
1452816000000 | 133.71 |
1453075200000 | 132.9 |
1453161600000 | 131.91 |
1453248000000 | 129.36 |
1453334400000 | 130.68 |
1453420800000 | 135.6699 |
1453680000000 | 135.71 |
1453766400000 | 136.27 |
1453852800000 | 137.33 |
1453939200000 | 135.78 |
1454025600000 | 140.1699 |
1454284800000 | 141.74 |
1454371200000 | 136.96 |
1454457600000 | 136.25 |
1454544000000 | 143.78 |
1454630400000 | 146.99 |
1454889600000 | 147.8 |
1454976000000 | 142.06 |
1455062400000 | 141.78 |
1455148800000 | 140.03 |
1455235200000 | 141.63 |
1455494400000 | 147.22 |
1455580800000 | 148.58 |
1455667200000 | 148.86 |
1455753600000 | 154.45 |
1455840000000 | 150.73 |
1456099200000 | 156.11 |
1456185600000 | 157.9 |
1456272000000 | 155.27 |
1456358400000 | 156.4 |
1456444800000 | 155.82 |
1456704000000 | 157.38 |
1456790400000 | 158.75 |
1456876800000 | 166.06 |
1456963200000 | 169.69 |
1457049600000 | 170.56 |
1457308800000 | 176.16 |
1457395200000 | 171.01 |
1457481600000 | 171.07 |
1457568000000 | 171.9199 |
1457654400000 | 173.04 |
1457913600000 | 173.79 |
1458000000000 | 170.76 |
1458086400000 | 172.78 |
1458172800000 | 174.31 |
1458259200000 | 176.1699 |
1458518400000 | 176.25 |
1458604800000 | 176.2 |
1458691200000 | 169.9199 |
1458777600000 | 168.75 |
1459209600000 | 171.27 |
1459296000000 | 168.78 |
1459382400000 | 167.78 |
1459468800000 | 166.3899 |
1459728000000 | 164.26 |
1459814400000 | 162.59 |
1459900800000 | 164.31 |
1459987200000 | 165.15 |
1460073600000 | 167.85 |
1460332800000 | 171.9199 |
1460419200000 | 175.83 |
1460505600000 | 181.4199 |
1460592000000 | 184.94 |
1460678400000 | 185.6399 |
1460937600000 | 183.91 |
1461024000000 | 190.57 |
1461110400000 | 192.99 |
1461196800000 | 196.85 |
1461283200000 | 194.6399 |
1461542400000 | 193.04 |
1461628800000 | 191.35 |
1461715200000 | 191.43 |
1461801600000 | 194.78 |
1461888000000 | 197.93 |
1462147200000 | 195.93 |
1462233600000 | 190.98 |
1462320000000 | 183.09 |
1462406400000 | 184.21 |
1462492800000 | 184.51 |
1462752000000 | 178.75 |
1462838400000 | 179.68 |
1462924800000 | 182.03 |
1463011200000 | 181.65 |
1463097600000 | 180.09 |
1463356800000 | 183.15 |
1463443200000 | 186.31 |
1463529600000 | 181.76 |
1463616000000 | 180.19 |
1463702400000 | 181.13 |
1463961600000 | 181.22 |
1464048000000 | 177.91 |
1464134400000 | 181.51 |
1464220800000 | 181.82 |
1464307200000 | 181.27 |
1464566400000 | 180.26 |
1464652800000 | 182.04 |
1464739200000 | 179.72 |
1464825600000 | 178.73 |
1464912000000 | 183.82 |
1465171200000 | 187.7 |
1465257600000 | 189.03 |
1465344000000 | 189.63 |
1465430400000 | 191.22 |
1465516800000 | 187.55 |
1465776000000 | 186.25 |
1465862400000 | 184.18 |
1465948800000 | 186 |
1466035200000 | 185.16 |
1466121600000 | 185.6 |
1466380800000 | 188.33 |
1466467200000 | 187.32 |
1466553600000 | 187.66 |
1466640000000 | 189.57 |
1466726400000 | 188.73 |
1466985600000 | 190.57 |
1467072000000 | 188.62 |
1467158400000 | 191.71 |
1467244800000 | 194.7 |
1467331200000 | 197.3899 |
1467590400000 | 202.9 |
1467676800000 | 201.48 |
1467763200000 | 202.09 |
1467849600000 | 201.61 |
1467936000000 | 204.6399 |
1468195200000 | 208.84 |
1468281600000 | 209.81 |
1468368000000 | 213.11 |
1468454400000 | 212.5 |
1468540800000 | 213.6 |
1468800000000 | 213.72 |
1468886400000 | 210.84 |
1468972800000 | 204.73 |
1469059200000 | 207.12 |
1469145600000 | 207.25 |
1469404800000 | 204.95 |
1469491200000 | 206.85 |
1469577600000 | 210.9 |
1469664000000 | 210.78 |
1469750400000 | 210.68 |
1470009600000 | 210.35 |
1470096000000 | 210.56 |
1470182400000 | 209.61 |
1470268800000 | 212.01 |
1470355200000 | 213.04 |
1470614400000 | 215.7 |
1470700800000 | 216.54 |
1470787200000 | 216.78 |
1470873600000 | 216.07 |
1470960000000 | 216.09 |
1471219200000 | 213.41 |
1471305600000 | 211.64 |
1471392000000 | 212.62 |
1471478400000 | 213.44 |
1471564800000 | 212.76 |
1471824000000 | 211.07 |
1471910400000 | 210.72 |
1471996800000 | 205.73 |
1472083200000 | 204.77 |
1472169600000 | 205.18 |
1472428800000 | 207.65 |
1472515200000 | 204.71 |
1472601600000 | 202.02 |
1472688000000 | 203.01 |
1472774400000 | 205.6699 |
1473033600000 | 208.9199 |
1473120000000 | 211.72 |
1473206400000 | 210.98 |
1473292800000 | 207.8 |
1473379200000 | 204.04 |
1473638400000 | 202.32 |
1473724800000 | 198.5 |
1473811200000 | 196.65 |
1473897600000 | 198.84 |
1473984000000 | 199.44 |
1474243200000 | 200.73 |
1474329600000 | 201.23 |
1474416000000 | 208.61 |
1474502400000 | 210.09 |
1474588800000 | 209.12 |
1474848000000 | 207.77 |
1474934400000 | 208.13 |
1475020800000 | 209.3899 |
1475107200000 | 212.2 |
1475193600000 | 210.21 |
1475452800000 | 209.66 |
1475539200000 | 205.02 |
1475625600000 | 203.07 |
1475712000000 | 202.35 |
1475798400000 | 202.27 |
1476057600000 | 203.75 |
1476144000000 | 203.45 |
1476230400000 | 203.72 |
1476316800000 | 201.61 |
1476403200000 | 201.59 |
1476662400000 | 202.94 |
1476748800000 | 206.98 |
1476835200000 | 210.81 |
1476921600000 | 211.59 |
1477008000000 | 211.92 |
1477267200000 | 210.54 |
1477353600000 | 213.32 |
1477440000000 | 211.79 |
1477526400000 | 208.05 |
1477612800000 | 210.72 |
1477872000000 | 213.57 |
1477958400000 | 212.83 |
1478044800000 | 209.77 |
1478131200000 | 211.57 |
1478217600000 | 209.94 |
1478476800000 | 210.92 |
1478563200000 | 213.38 |
1478649600000 | 215.17 |
1478736000000 | 219.28 |
1478822400000 | 217.4 |
1479081600000 | 219.92 |
1479168000000 | 221.95 |
1479254400000 | 221.06 |
1479340800000 | 219.94 |
1479427200000 | 219.15 |
1479686400000 | 220.39 |
1479772800000 | 225.84 |
1479859200000 | 227.5 |
1479945600000 | 227.84 |
1480032000000 | 229.15 |
1480291200000 | 231.01 |
1480377600000 | 227.18 |
1480464000000 | 221.31 |
1480550400000 | 224.22 |
1480636800000 | 225.59 |
1480896000000 | 226.33 |
1480982400000 | 227.81 |
1481068800000 | 229.9 |
1481155200000 | 234.58 |
1481241600000 | 234.66 |
1481500800000 | 233.15 |
1481587200000 | 231.19 |
1481673600000 | 227.34 |
1481760000000 | 225.04 |
1481846400000 | 222.58 |
1482105600000 | 221.91 |
1482192000000 | 223.32 |
1482278400000 | 223.03 |
1482364800000 | 222.1 |
1482451200000 | 221.23 |
1482796800000 | 220.61 |
1482883200000 | 226.05 |
1482969600000 | 227.81 |
1483056000000 | 223.66 |
1483315200000 | 223.66 |
1483401600000 | 229.91 |
1483488000000 | 232.76 |
1483574400000 | 234.09 |
1483660800000 | 231.54 |
1483920000000 | 231 |
1484006400000 | 232.8 |
1484092800000 | 239.15 |
1484179200000 | 237.33 |
1484265600000 | 237.13 |
1484524800000 | 238.43 |
1484611200000 | 237.21 |
1484697600000 | 239.19 |
1484784000000 | 239.84 |
1484870400000 | 238.45 |
1485129600000 | 239.45 |
1485216000000 | 245.26 |
1485302400000 | 247.63 |
1485388800000 | 247.34 |
1485475200000 | 246.26 |
1485734400000 | 246.65 |
1485820800000 | 243.98 |
1485907200000 | 247.03 |
1485993600000 | 247.81 |
1486080000000 | 244.91 |
1486339200000 | 246.45 |
1486425600000 | 248.4 |
1486512000000 | 248.95 |
1486598400000 | 247.23 |
1486684800000 | 252.46 |
1486944000000 | 255.57 |
1487030400000 | 255.19 |
1487116800000 | 255.33 |
1487203200000 | 255.35 |
1487289600000 | 254.1 |
1487548800000 | 254.15 |
1487635200000 | 256.74 |
1487721600000 | 254.92 |
1487808000000 | 250.93 |
1487894400000 | 247.15 |
1488153600000 | 242.95 |
1488240000000 | 241.76 |
1488326400000 | 244.05 |
1488412800000 | 243.8 |
1488499200000 | 241.03 |
1488758400000 | 240.68 |
1488844800000 | 238.96 |
1488931200000 | 237.03 |
1489017600000 | 232.34 |
1489104000000 | 231.27 |
1489363200000 | 232.32 |
1489449600000 | 231.87 |
1489536000000 | 237.53 |
1489622400000 | 240.05 |
1489708800000 | 239.48 |
1489968000000 | 240.6 |
1490054400000 | 237 |
1490140800000 | 234.86 |
1490227200000 | 235.18 |
1490313600000 | 233.88 |
1490572800000 | 230.51 |
1490659200000 | 231.62 |
1490745600000 | 234.54 |
1490832000000 | 235.57 |
1490918400000 | 235.34 |
1491177600000 | 237 |
1491264000000 | 237.3 |
1491350400000 | 239.62 |
1491436800000 | 238.78 |
1491523200000 | 238.81 |
1491782400000 | 242.66 |
1491868800000 | 243.5 |
1491955200000 | 241.91 |
1492041600000 | 237.69 |
1492473600000 | 233.57 |
1492560000000 | 231.48 |
1492646400000 | 231.64 |
1492732800000 | 235.25 |
1492992000000 | 231.24 |
1493078400000 | 227.84 |
1493164800000 | 229.64 |
1493251200000 | 227.24 |
1493337600000 | 227.32 |
1493596800000 | 225.88 |
1493683200000 | 226.2 |
1493769600000 | 221.93 |
1493856000000 | 218.41 |
1493942400000 | 216.68 |
1494201600000 | 218.33 |
1494288000000 | 218.26 |
1494374400000 | 221.34 |
1494460800000 | 221.42 |
1494547200000 | 221.33 |
1494806400000 | 220.42 |
1494892800000 | 219.94 |
1494979200000 | 218.25 |
1495065600000 | 216.34 |
1495152000000 | 218.07 |
1495411200000 | 220.33 |
1495497600000 | 219.69 |
1495584000000 | 220 |
1495670400000 | 219.49 |
1495756800000 | 219.29 |
1496016000000 | 217.63 |
1496102400000 | 218.79 |
1496188800000 | 216.46 |
1496275200000 | 215.98 |
1496361600000 | 217.86 |
1496620800000 | 216.88 |
1496707200000 | 218.57 |
1496793600000 | 218.63 |
1496880000000 | 219.53 |
1496966400000 | 220.83 |
1497225600000 | 220.7 |
1497312000000 | 221.86 |
1497398400000 | 219 |
1497484800000 | 214.59 |
1497571200000 | 213.38 |
1497830400000 | 214.61 |
1497916800000 | 214.17 |
1498003200000 | 211.62 |
1498089600000 | 213.13 |
1498176000000 | 215.18 |
1498435200000 | 214.84 |
1498521600000 | 212.3 |
1498608000000 | 214.51 |
1498694400000 | 215.43 |
1498780800000 | 215.22 |
1499040000000 | 216.23 |
1499126400000 | 216.35 |
1499212800000 | 218.94 |
1499299200000 | 217.31 |
1499385600000 | 216.89 |
1499644800000 | 219.1 |
1499731200000 | 220.2 |
1499817600000 | 221.28 |
1499904000000 | 223.2 |
1499990400000 | 224.17 |
1500249600000 | 225.87 |
1500336000000 | 224.41 |
1500422400000 | 225.88 |
1500508800000 | 223.99 |
1500595200000 | 221.86 |
1500854400000 | 221.07 |
1500940800000 | 224.29 |
1501027200000 | 227.52 |
1501113600000 | 227.55 |
1501200000000 | 224.67 |
1501459200000 | 226.47 |
1501545600000 | 227.2 |
1501632000000 | 225.07 |
1501718400000 | 223.56 |
1501804800000 | 225.11 |
1502064000000 | 226.29 |
1502150400000 | 226.93 |
1502236800000 | 228.13 |
1502323200000 | 228.3 |
1502409600000 | 225.01 |
1502668800000 | 224.71 |
1502755200000 | 223.93 |
1502841600000 | 227.28 |
1502928000000 | 227.39 |
1503014400000 | 225.04 |
1503273600000 | 225.51 |
1503360000000 | 228.42 |
1503446400000 | 227.55 |
1503532800000 | 229.1 |
1503619200000 | 228.94 |
1503878400000 | 229.68 |
1503964800000 | 229.07 |
1504051200000 | 229.57 |
1504137600000 | 232.37 |
1504224000000 | 235.2 |
1504483200000 | 233.9 |
1504569600000 | 234.58 |
1504656000000 | 234.03 |
1504742400000 | 234.91 |
1504828800000 | 233.26 |
1505088000000 | 230.9 |
1505174400000 | 233.13 |
1505260800000 | 232.02 |
1505347200000 | 231.66 |
1505433600000 | 227.5 |
1505692800000 | 227.51 |
1505779200000 | 228.73 |
1505865600000 | 228.41 |
1505952000000 | 225.31 |
1506038400000 | 224.49 |
1506297600000 | 226.46 |
1506384000000 | 226.35 |
1506470400000 | 227.91 |
1506556800000 | 225.98 |
1506643200000 | 225.32 |
1506902400000 | 229.68 |
1506988800000 | 230.47 |
1507075200000 | 230.99 |
1507161600000 | 232.45 |
1507248000000 | 233.04 |
1507507200000 | 232.46 |
1507593600000 | 231.28 |
1507680000000 | 230.15 |
1507766400000 | 229.84 |
1507852800000 | 232.12 |
1508112000000 | 234.08 |
1508198400000 | 235.18 |
1508284800000 | 233.55 |
1508371200000 | 232.37 |
1508457600000 | 233.45 |
1508716800000 | 233.45 |
1508803200000 | 233.97 |
1508889600000 | 232.03 |
1508976000000 | 231.98 |
1509062400000 | 234.1 |
1509321600000 | 233.65 |
1509408000000 | 231.59 |
1509494400000 | 234.57 |
1509580800000 | 236.38 |
1509667200000 | 236.85 |
1509926400000 | 238.46 |
1510012800000 | 240.88 |
1510099200000 | 241.23 |
1510185600000 | 239.83 |
1510272000000 | 236.38 |
1510531200000 | 235.92 |
1510617600000 | 232.17 |
1510704000000 | 227.62 |
1510790400000 | 228.77 |
1510876800000 | 228.27 |
1511136000000 | 228.78 |
1511222400000 | 231.23 |
1511308800000 | 231.98 |
1511395200000 | 232.83 |
1511481600000 | 230.68 |
1511740800000 | 230.57 |
1511827200000 | 229.75 |
1511913600000 | 230.38 |
1512000000000 | 228.92 |
1512086400000 | 230.37 |
1512345600000 | 232.48 |
1512432000000 | 231.71 |
1512518400000 | 229.22 |
1512604800000 | 229.74 |
1512691200000 | 230.84 |
1512950400000 | 231.34 |
1513036800000 | 233.83 |
1513123200000 | 236.16 |
1513209600000 | 235.29 |
1513296000000 | 236.61 |
1513555200000 | 239.53 |
1513641600000 | 240 |
1513728000000 | 241.42 |
1513814400000 | 244.27 |
1513900800000 | 246.4 |
1514332800000 | 248.24 |
1514419200000 | 249.5 |
1514505600000 | 248.33 |
1514851200000 | 251.62 |
1514937600000 | 253.4 |
1515024000000 | 254.92 |
1515110400000 | 257.98 |
1515369600000 | 259.05 |
1515456000000 | 259.86 |
1515542400000 | 260.16 |
1515628800000 | 260.5299 |
1515715200000 | 261.46 |
1515974400000 | 262.29 |
1516060800000 | 260.35 |
1516147200000 | 256.83 |
1516233600000 | 255.01 |
1516320000000 | 256.69 |
1516579200000 | 255.28 |
1516665600000 | 255.17 |
1516752000000 | 256.04 |
1516838400000 | 254.18 |
1516924800000 | 255.89 |
1517184000000 | 255.98 |
1517270400000 | 251.65 |
1517356800000 | 249.56 |
1517443200000 | 250.19 |
1517529600000 | 245.77 |
1517788800000 | 240.3 |
1517875200000 | 237.68 |
1517961600000 | 238.23 |
1518048000000 | 234.58 |
1518134400000 | 234.27 |
1518393600000 | 237.31 |
1518480000000 | 238.27 |
1518566400000 | 241.55 |
1518652800000 | 244.42 |
1518739200000 | 245.1 |
1518998400000 | 246.16 |
1519084800000 | 244.25 |
1519171200000 | 240.44 |
1519257600000 | 240.49 |
1519344000000 | 244.21 |
1519603200000 | 245.73 |
1519689600000 | 245.31 |
1519776000000 | 241.95 |
1519862400000 | 239.9 |
1519948800000 | 235.69 |
1520208000000 | 233.59 |
1520294400000 | 235.94 |
1520380800000 | 232.54 |
1520467200000 | 232.71 |
1520553600000 | 231.86 |
1520812800000 | 235.58 |
1520899200000 | 233.37 |
1520985600000 | 233.97 |
1521072000000 | 233.55 |
1521158400000 | 234.69 |
1521417600000 | 231.85 |
1521504000000 | 230.23 |
1521590400000 | 233.43 |
1521676800000 | 231.04 |
1521763200000 | 226.19 |
1522022400000 | 226.38 |
1522108800000 | 227.72 |
1522195200000 | 224.87 |
1522281600000 | 227.24 |
1522713600000 | 229.32 |
1522800000000 | 229.05 |
1522886400000 | 230.61 |
1522972800000 | 228.47 |
1523232000000 | 227.83 |
1523318400000 | 232.35 |
1523404800000 | 233.57 |
1523491200000 | 234.49 |
1523577600000 | 236.89 |
1523836800000 | 237 |
1523923200000 | 237.95 |
1524009600000 | 240.94 |
1524096000000 | 245.17 |
1524182400000 | 244.11 |
1524441600000 | 243.67 |
1524528000000 | 239.52 |
1524614400000 | 238.59 |
1524700800000 | 239.56 |
1524787200000 | 240.33 |
1525046400000 | 238.57 |
1525132800000 | 239.62 |
1525219200000 | 241.25 |
1525305600000 | 244.37 |
1525392000000 | 246 |
1525651200000 | 247.91 |
1525737600000 | 246.93 |
1525824000000 | 248.97 |
1525910400000 | 252.29 |
1525996800000 | 253.74 |
1526256000000 | 254.9 |
1526342400000 | 253.14 |
1526428800000 | 257.7799 |
1526515200000 | 259.72 |
1526601600000 | 259.0299 |
1526860800000 | 258.73 |
1526947200000 | 258.02 |
1527033600000 | 258.25 |
1527120000000 | 257.91 |
1527206400000 | 255.78 |
1527465600000 | 253.96 |
1527552000000 | 253.43 |
1527638400000 | 253.64 |
1527724800000 | 253.77 |
1527811200000 | 255.47 |
1528070400000 | 257.76 |
1528156800000 | 257.86 |
1528243200000 | 261.01 |
1528329600000 | 260.68 |
1528416000000 | 261.0899 |
1528675200000 | 260.47 |
1528761600000 | 259.2 |
1528848000000 | 257.23 |
1528934400000 | 259.8399 |
1529020800000 | 257.02 |
1529280000000 | 254.11 |
1529366400000 | 250.36 |
1529452800000 | 249.93 |
1529539200000 | 248.45 |
1529625600000 | 248.6 |
1529884800000 | 245.97 |
1529971200000 | 246.19 |
1530057600000 | 248.13 |
1530144000000 | 248.66 |
1530230400000 | 249.4 |
1530489600000 | 248.38 |
1530576000000 | 245.72 |
1530662400000 | 245.99 |
1530748800000 | 245.02 |
1530835200000 | 246.5 |
1531094400000 | 249.72 |
1531180800000 | 251.61 |
1531267200000 | 246.19 |
1531353600000 | 246.35 |
1531440000000 | 246.34 |
1531699200000 | 244.28 |
1531785600000 | 243.57 |
1531872000000 | 246.66 |
1531958400000 | 245.05 |
1532044800000 | 242.79 |
1532304000000 | 240.8 |
1532390400000 | 244.94 |
1532476800000 | 247.86 |
1532563200000 | 246.86 |
1532649600000 | 248 |
1532908800000 | 246.15 |
1532995200000 | 248.23 |
1533081600000 | 247.93 |
1533168000000 | 244.73 |
1533254400000 | 244.7 |
1533513600000 | 246.55 |
1533600000000 | 245 |
1533686400000 | 245.77 |
1533772800000 | 246.21 |
1533859200000 | 245.86 |
1534118400000 | 241.45 |
1534204800000 | 242.22 |
1534291200000 | 235.61 |
1534377600000 | 232.39 |
1534464000000 | 233.9 |
1534723200000 | 235.19 |
1534809600000 | 233.5 |
1534896000000 | 231.87 |
1534982400000 | 229.56 |
1535068800000 | 230.71 |
1535328000000 | 233.32 |
1535414400000 | 233.32 |
1535500800000 | 233.57 |
1535587200000 | 231.86 |
1535673600000 | 228.66 |
1535932800000 | 227.6 |
1536019200000 | 225.95 |
1536105600000 | 222.6 |
1536192000000 | 222.84 |
1536278400000 | 222.9 |
1536537600000 | 220.92 |
1536624000000 | 220.49 |
1536710400000 | 222.8 |
1536796800000 | 224.06 |
1536883200000 | 225.84 |
1537142400000 | 226.38 |
1537228800000 | 228.65 |
1537315200000 | 234.36 |
1537401600000 | 235.08 |
1537488000000 | 237.31 |
1537747200000 | 234.37 |
1537833600000 | 235.53 |
1537920000000 | 235.7 |
1538006400000 | 235.5 |
1538092800000 | 237.34 |
1538352000000 | 237.96 |
1538438400000 | 240.38 |
1538524800000 | 240.07 |
1538611200000 | 240.71 |
1538697600000 | 239.5 |
1538956800000 | 237 |
1539043200000 | 235.11 |
1539129600000 | 232.8 |
1539216000000 | 231.18 |
1539302400000 | 232.22 |
1539561600000 | 230.93 |
1539648000000 | 233.01 |
1539734400000 | 232.14 |
1539820800000 | 232.04 |
1539907200000 | 230.92 |
1540166400000 | 230.53 |
1540252800000 | 227.66 |
1540339200000 | 224.08 |
1540425600000 | 217.97 |
1540512000000 | 219.97 |
1540771200000 | 220.11 |
1540857600000 | 225.05 |
1540944000000 | 225.9 |
1541030400000 | 230.7 |
1541116800000 | 232.99 |
1541376000000 | 231.51 |
1541462400000 | 233.84 |
1541548800000 | 233.87 |
1541635200000 | 234.55 |
1541721600000 | 232.3 |
1541980800000 | 232.06 |
1542067200000 | 228.77 |
1542153600000 | 227.33 |
1542240000000 | 229.16 |
1542326400000 | 230.19 |
1542585600000 | 227.08 |
1542672000000 | 226.09 |
1542758400000 | 225.21 |
1542844800000 | 225.6 |
1542931200000 | 223.18 |
1543190400000 | 220.65 |
1543276800000 | 220.08 |
1543363200000 | 221.69 |
1543449600000 | 222.05 |
1543536000000 | 222.54 |
1543795200000 | 229.08 |
1543881600000 | 226.32 |
1543968000000 | 225.49 |
1544054400000 | 220.74 |
1544140800000 | 220.46 |
1544400000000 | 219.07 |
1544486400000 | 220.59 |
1544572800000 | 223.6 |
1544659200000 | 225.43 |
1544745600000 | 223.51 |
1545004800000 | 224.48 |
1545091200000 | 224.55 |
1545177600000 | 219.6 |
1545264000000 | 216.54 |
1545350400000 | 215.81 |
1545609600000 | 216.61 |
1545868800000 | 220.46 |
1545955200000 | 218.82 |
1546214400000 | 220.57 |
1546387200000 | 219.4 |
1546473600000 | 218.73 |
1546560000000 | 221.38 |
1546819200000 | 223.72 |
1546905600000 | 224.83 |
1546992000000 | 226.35 |
1547078400000 | 227.6 |
1547164800000 | 228.38 |
1547424000000 | 226.92 |
1547510400000 | 227.83 |
1547596800000 | 228.1 |
1547683200000 | 230.08 |
1547769600000 | 232.36 |
1548028800000 | 232.41 |
1548115200000 | 230.52 |
1548201600000 | 228.62 |
1548288000000 | 227.69 |
1548374400000 | 231.97 |
1548633600000 | 230.4 |
1548720000000 | 235.36 |
1548806400000 | 240.08 |
1548892800000 | 244.46 |
1548979200000 | 242.56 |
1549238400000 | 243.82 |
1549324800000 | 245.92 |
1549411200000 | 246.2 |
1549497600000 | 245.59 |
1549584000000 | 243.48 |
1549843200000 | 245.14 |
1549929600000 | 246.47 |
1550016000000 | 246.33 |
1550102400000 | 247.47 |
1550188800000 | 248.1 |
1550448000000 | 249.55 |
1550534400000 | 251.5 |
1550620800000 | 256.77 |
1550707200000 | 253.51 |
1550793600000 | 254.69 |
1551052800000 | 256.24 |
1551139200000 | 253.78 |
1551225600000 | 251.81 |
1551312000000 | 249.21 |
1551398400000 | 247.57 |
1551657600000 | 250.49 |
1551744000000 | 250.11 |
1551830400000 | 248.75 |
1551916800000 | 251.43 |
1552003200000 | 249.47 |
1552262400000 | 251.3 |
1552348800000 | 253.46 |
1552435200000 | 253.3 |
1552521600000 | 251.59 |
1552608000000 | 250.09 |
1552867200000 | 251.79 |
1552953600000 | 253.54 |
1553040000000 | 251.93 |
1553126400000 | 255.33 |
1553212800000 | 255.82 |
1553472000000 | 254.33 |
1553558400000 | 258.98 |
1553644800000 | 258.67 |
1553731200000 | 259.15 |
1553817600000 | 260.73 |
1554076800000 | 263.93 |
1554163200000 | 264.2 |
1554249600000 | 266.77 |
1554336000000 | 267.08 |
1554422400000 | 266.3399 |
1554681600000 | 268.2799 |
1554768000000 | 267.3399 |
1554854400000 | 267.12 |
1554940800000 | 264.0299 |
1555027200000 | 264.22 |
1555286400000 | 264.2 |
1555372800000 | 263.1 |
1555459200000 | 259.32 |
1555545600000 | 258.8 |
1555977600000 | 257.32 |
1556064000000 | 254.63 |
1556150400000 | 253.26 |
1556236800000 | 253.21 |
1556496000000 | 252.21 |
1556582400000 | 249.81 |
1556668800000 | 246.89 |
1556755200000 | 245.61 |
1556841600000 | 247.71 |
1557100800000 | 245.41 |
1557187200000 | 246.75 |
1557273600000 | 244.81 |
1557360000000 | 242.28 |
1557446400000 | 241.94 |
1557705600000 | 240.56 |
1557792000000 | 241.7 |
1557878400000 | 242.49 |
1557964800000 | 243.24 |
1558051200000 | 244.84 |
1558310400000 | 244.16 |
1558396800000 | 242.97 |
1558483200000 | 241.74 |
1558569600000 | 239.77 |
1558656000000 | 239.36 |
1558915200000 | 241.08 |
1559001600000 | 242.71 |
1559088000000 | 241.41 |
1559174400000 | 239.26 |
1559260800000 | 241.51 |
1559520000000 | 241.11 |
1559606400000 | 244.41 |
1559692800000 | 244.95 |
1559779200000 | 243.66 |
1559865600000 | 245.47 |
1560124800000 | 244.8 |
1560211200000 | 247.55 |
1560297600000 | 250.49 |
1560384000000 | 250.82 |
1560470400000 | 254.32 |
1560729600000 | 252.53 |
1560816000000 | 255.78 |
1560902400000 | 258.87 |
1560988800000 | 261.4 |
1561075200000 | 261.55 |
1561334400000 | 262.8 |
1561420800000 | 262.7 |
1561507200000 | 262.82 |
1561593600000 | 265.74 |
1561680000000 | 264.41 |
1561939200000 | 265.54 |
1562025600000 | 268.1 |
1562112000000 | 269.5899 |
1562198400000 | 269.0899 |
1562284800000 | 266.2 |
1562544000000 | 264.2799 |
1562630400000 | 264.54 |
1562716800000 | 264.08 |
1562803200000 | 265.52 |
1562889600000 | 265.92 |
1563148800000 | 266.12 |
1563235200000 | 266.77 |
1563321600000 | 268.79 |
1563408000000 | 269.52 |
1563494400000 | 272.13 |
1563753600000 | 274.19 |
1563840000000 | 275.68 |
1563926400000 | 275.14 |
1564012800000 | 269.83 |
1564099200000 | 269.23 |
1564358400000 | 268.95 |
1564444800000 | 268.8399 |
1564531200000 | 265.58 |
1564617600000 | 264.65 |
1564704000000 | 257.19 |
1564963200000 | 249.69 |
1565049600000 | 250.65 |
1565136000000 | 251.15 |
1565222400000 | 255.52 |
1565308800000 | 254.11 |
1565568000000 | 249.86 |
1565654400000 | 250.86 |
1565740800000 | 251.17 |
1565827200000 | 249.8 |
1565913600000 | 249.24 |
1566172800000 | 249.24 |
1566259200000 | 250.86 |
1566345600000 | 248.23 |
1566432000000 | 247.53 |
1566518400000 | 248.57 |
1566777600000 | 247.65 |
1566864000000 | 250.08 |
1566950400000 | 252.96 |
1567036800000 | 252.23 |
1567123200000 | 257.0299 |
1567382400000 | 258.43 |
1567468800000 | 259.51 |
1567555200000 | 260.85 |
1567641600000 | 260.48 |
1567728000000 | 259.13 |
1567987200000 | 257.51 |
1568073600000 | 258.83 |
1568160000000 | 263.36 |
1568246400000 | 263.37 |
1568332800000 | 262.17 |
1568592000000 | 265.43 |
1568678400000 | 265.33 |
1568764800000 | 262.72 |
1568851200000 | 262.64 |
1568937600000 | 264.4 |
1569196800000 | 265.55 |
1569283200000 | 264.83 |
1569369600000 | 261.44 |
1569456000000 | 260.66 |
1569542400000 | 258.94 |
1569801600000 | 257.5899 |
1569888000000 | 255.64 |
1569974400000 | 253.82 |
1570060800000 | 250.79 |
1570147200000 | 252.72 |
1570406400000 | 252.3 |
1570492800000 | 254.37 |
1570579200000 | 252.12 |
1570665600000 | 253.11 |
1570752000000 | 253.9 |
1571011200000 | 254.28 |
1571097600000 | 251.69 |
1571184000000 | 251.28 |
1571270400000 | 249.04 |
1571356800000 | 249.82 |
1571616000000 | 249.68 |
1571702400000 | 251.72 |
1571788800000 | 253.13 |
1571875200000 | 255.02 |
1571961600000 | 257.72 |
1572220800000 | 257.67 |
1572307200000 | 259.04 |
1572393600000 | 257.65 |
1572480000000 | 258.88 |
1572566400000 | 258.7799 |
1572825600000 | 260.69 |
1572912000000 | 262.82 |
1572998400000 | 264.52 |
1573084800000 | 264.29 |
1573171200000 | 264.17 |
1573430400000 | 262.54 |
1573516800000 | 263.25 |
1573603200000 | 261.72 |
1573689600000 | 261.01 |
1573776000000 | 262.44 |
1574035200000 | 262.8 |
1574121600000 | 264.45 |
1574208000000 | 262.72 |
1574294400000 | 259.7799 |
1574380800000 | 262.06 |
1574640000000 | 263.07 |
1574726400000 | 264.79 |
1574812800000 | 266.68 |
1574899200000 | 266.86 |
1574985600000 | 265.27 |
1575244800000 | 266.43 |
1575331200000 | 265.21 |
1575417600000 | 262.51 |
1575504000000 | 265.41 |
1575590400000 | 266.44 |
1575849600000 | 268.48 |
1575936000000 | 268.98 |
1576022400000 | 272.8 |
1576108800000 | 273.02 |
1576195200000 | 274.5299 |
1576454400000 | 275.68 |
1576540800000 | 274.38 |
1576627200000 | 275.11 |
1576713600000 | 274.5899 |
1576800000000 | 274.83 |
1577059200000 | 275.35 |
1577145600000 | 277.93 |
1577404800000 | 278.72 |
1577664000000 | 278.99 |
1577750400000 | 277.8399 |
1577923200000 | 277.49 |
1578009600000 | 277.06 |
1578268800000 | 276.29 |
1578355200000 | 276.81 |
1578441600000 | 274.2799 |
1578528000000 | 274.79 |
1578614400000 | 275.8399 |
1578873600000 | 274.74 |
1578960000000 | 277.65 |
1579046400000 | 278.48 |
1579132800000 | 278.86 |
1579219200000 | 281.99 |
1579478400000 | 284.52 |
1579564800000 | 283.18 |
1579651200000 | 283.21 |
1579737600000 | 281.96 |
1579824000000 | 280.88 |
1580083200000 | 277.27 |
1580169600000 | 272.35 |
1580256000000 | 273.46 |
1580342400000 | 270.14 |
1580428800000 | 268.98 |
1580688000000 | 266.65 |
1580774400000 | 267.33 |
1580860800000 | 271.13 |
1580947200000 | 274.21 |
1581033600000 | 269.74 |
1581292800000 | 271.46 |
1581379200000 | 273.9 |
1581465600000 | 274.18 |
1581552000000 | 275.2799 |
1581638400000 | 273.47 |
1581897600000 | 273.26 |
1581984000000 | 275.36 |
1582070400000 | 276.37 |
1582156800000 | 276.01 |
1582243200000 | 275.52 |
1582502400000 | 273.63 |
1582588800000 | 265.87 |
1582675200000 | 261.24 |
1582761600000 | 252.41 |
1582848000000 | 239.78 |
1583107200000 | 241.18 |
1583193600000 | 246.52 |
1583280000000 | 250.28 |
1583366400000 | 251.98 |
1583452800000 | 244.45 |
1583712000000 | 221.29 |
1583798400000 | 226.28 |
1583884800000 | 218.06 |
1583971200000 | 202.34 |
1584057600000 | 198.09 |
1584316800000 | 191.52 |
1584403200000 | 209.34 |
1584489600000 | 196.12 |
1584576000000 | 200.94 |
1584662400000 | 196.46 |
1584921600000 | 195.65 |
1585008000000 | 215.45 |
1585094400000 | 223.18 |
1585180800000 | 221.9 |
1585267200000 | 213.38 |
1585526400000 | 217.95 |
1585612800000 | 212.31 |
1585699200000 | 217.22 |
1585785600000 | 220.19 |
1585872000000 | 221.14 |
1586131200000 | 232.39 |
1586217600000 | 231.54 |
1586304000000 | 233.51 |
1586390400000 | 244 |
1586822400000 | 254.79 |
1586908800000 | 250.44 |
1586995200000 | 251 |
1587081600000 | 253 |
1587340800000 | 252.45 |
1587427200000 | 247.7 |
1587513600000 | 252.49 |
1587600000000 | 259.93 |
1587686400000 | 263.74 |
1587945600000 | 266.7799 |
1588032000000 | 267.74 |
1588118400000 | 269.86 |
1588204800000 | 264.99 |
1588291200000 | 257.89 |
1588550400000 | 263.17 |
1588636800000 | 270.9 |
1588723200000 | 266.69 |
1588809600000 | 271.77 |
1588896000000 | 274.36 |
1589155200000 | 272.1 |
1589241600000 | 267.41 |
1589328000000 | 268.32 |
1589414400000 | 270.76 |
1589500800000 | 278.18 |
1589760000000 | 285.13 |
1589846400000 | 288.63 |
1589932800000 | 285.41 |
1590019200000 | 281.01 |
1590105600000 | 279.72 |
1590364800000 | 281.7799 |
1590451200000 | 279.35 |
1590537600000 | 273.96 |
1590624000000 | 276.49 |
1590710400000 | 272.96 |
1590969600000 | 282.04 |
1591056000000 | 279.76 |
1591142400000 | 277.56 |
1591228800000 | 275.56 |
1591315200000 | 277.02 |
1591574400000 | 279.67 |
1591660800000 | 281.37 |
1591747200000 | 284.4 |
1591833600000 | 273.15 |
1591920000000 | 273.1 |
1592179200000 | 272.8399 |
1592265600000 | 277.42 |
1592352000000 | 277.88 |
1592438400000 | 274.45 |
1592524800000 | 275.69 |
1592784000000 | 279.35 |
1592870400000 | 280.93 |
1592956800000 | 280 |
1593043200000 | 278.29 |
1593129600000 | 280.52 |
1593388800000 | 279.45 |
1593475200000 | 286.14 |
1593561600000 | 286.43 |
1593648000000 | 286.46 |
1593734400000 | 286.89 |
1593993600000 | 287.7 |
1594080000000 | 291.99 |
1594166400000 | 292.4 |
1594252800000 | 294.5299 |
1594339200000 | 291.64 |
1594598400000 | 290.4 |
1594684800000 | 293.52 |
1594771200000 | 298.71 |
1594857600000 | 296.41 |
1594944000000 | 299.35 |
1595203200000 | 302.96 |
1595289600000 | 306.68 |
1595376000000 | 304.36 |
1595462400000 | 302.35 |
1595548800000 | 302.88 |
1595808000000 | 307.24 |
1595894400000 | 308.15 |
1595980800000 | 303.5899 |
1596067200000 | 300.88 |
1596153600000 | 300.76 |
1596412800000 | 303.99 |
1596499200000 | 309.61 |
1596585600000 | 310.7799 |
1596672000000 | 314.43 |
1596758400000 | 309.54 |
1597017600000 | 310.67 |
1597104000000 | 302.0899 |
1597190400000 | 300.48 |
1597276800000 | 302.1 |
1597363200000 | 302.27 |
1597622400000 | 309.69 |
1597708800000 | 309.38 |
1597795200000 | 305.85 |
1597881600000 | 306.71 |
1597968000000 | 305.17 |
1598227200000 | 304.7799 |
1598313600000 | 303.2 |
1598400000000 | 306.3 |
1598486400000 | 305.8 |
1598572800000 | 306.72 |
1598832000000 | 307.18 |
1598918400000 | 306.39 |
1599004800000 | 312.35 |
1599091200000 | 308.27 |
1599177600000 | 303.49 |
1599436800000 | 306.24 |
1599523200000 | 307.2 |
1599609600000 | 311.83 |
1599696000000 | 308.65 |
1599782400000 | 307.48 |
1600041600000 | 313.23 |
1600128000000 | 314.7 |
1600214400000 | 315.9 |
1600300800000 | 310.54 |
1600387200000 | 308.48 |
1600646400000 | 303.31 |
1600732800000 | 301.81 |
1600819200000 | 294.32 |
1600905600000 | 295 |
1600992000000 | 297.69 |
1601251200000 | 299.41 |
1601337600000 | 298.37 |
1601424000000 | 296.43 |
1601510400000 | 298.52 |
1601596800000 | 295.1 |
1601856000000 | 299.7 |
1601942400000 | 295.06 |
1602028800000 | 296.99 |
1602115200000 | 301.2 |
1602201600000 | 305.23 |
1602460800000 | 305.79 |
1602547200000 | 305.2 |
1602633600000 | 305.43 |
1602720000000 | 305.11 |
1602806400000 | 303.3 |
1603065600000 | 300.8399 |
1603152000000 | 298.18 |
1603238400000 | 301.07 |
1603324800000 | 301.04 |
1603411200000 | 299.3399 |
1603670400000 | 296.54 |
1603756800000 | 295.8399 |
1603843200000 | 288.6 |
1603929600000 | 290.26 |
1604016000000 | 293.21 |
1604275200000 | 298.5899 |
1604361600000 | 305.08 |
1604448000000 | 300.47 |
1604534400000 | 307.49 |
1604620800000 | 309.33 |
1604880000000 | 308.2 |
1604966400000 | 304.21 |
1605052800000 | 306.5899 |
1605139200000 | 303.06 |
1605225600000 | 304.38 |
1605484800000 | 308.91 |
1605571200000 | 306.21 |
1605657600000 | 300.64 |
1605744000000 | 298.66 |
1605830400000 | 299.77 |
1606089600000 | 298.93 |
1606176000000 | 300.38 |
1606262400000 | 303.51 |
1606348800000 | 304.4 |
1606435200000 | 303.37 |
1606694400000 | 300.47 |
1606780800000 | 303.5299 |
1606867200000 | 305.01 |
1606953600000 | 308.81 |
1607040000000 | 310.73 |
1607299200000 | 316.13 |
1607385600000 | 316.96 |
1607472000000 | 318.02 |
1607558400000 | 315.44 |
1607644800000 | 316.68 |
1607904000000 | 311.5 |
1607990400000 | 311.35 |
1608076800000 | 315.5899 |
1608163200000 | 319.85 |
1608249600000 | 318.5 |
1608508800000 | 320.45 |
1608595200000 | 314.15 |
1608681600000 | 315.32 |
1608768000000 | 317.63 |
1609113600000 | 316.07 |
1609200000000 | 316.08 |
1609286400000 | 318.89 |
1609372800000 | 317.37 |
1609718400000 | 326.11 |
1609804800000 | 330.7799 |
1609891200000 | 335.16 |
1609977600000 | 344.16 |
1610064000000 | 340.61 |
1610323200000 | 337.96 |
1610409600000 | 338.61 |
1610496000000 | 338.0299 |
1610582400000 | 339.05 |
1610668800000 | 336.14 |
1610928000000 | 333.21 |
1611014400000 | 334.89 |
1611100800000 | 339.04 |
1611187200000 | 337.98 |
1611273600000 | 333.35 |
1611532800000 | 334.51 |
1611619200000 | 330.82 |
1611705600000 | 320.5 |
1611792000000 | 319.08 |
1611878400000 | 313.98 |
1612137600000 | 320.36 |
1612224000000 | 323.17 |
1612310400000 | 324.0899 |
1612396800000 | 322.3 |
1612483200000 | 326.16 |
1612742400000 | 333.39 |
1612828800000 | 331.5899 |
1612915200000 | 331.45 |
1613001600000 | 330.75 |
1613088000000 | 329.9 |
1613347200000 | 333.0299 |
1613433600000 | 334.47 |
1613520000000 | 337.92 |
1613606400000 | 335.13 |
1613692800000 | 334.04 |
1613952000000 | 343.83 |
1614038400000 | 344.89 |
1614124800000 | 343.19 |
1614211200000 | 340.21 |
1614297600000 | 328.45 |
1614556800000 | 335.6 |
1614643200000 | 336.22 |
1614729600000 | 340.0899 |
1614816000000 | 334.66 |
1614902400000 | 337.38 |
1615161600000 | 341.6 |
1615248000000 | 342.91 |
1615334400000 | 339.5899 |
1615420800000 | 342.66 |
1615507200000 | 347.55 |
1615766400000 | 349.5 |
1615852800000 | 346.71 |
1615939200000 | 346.35 |
1616025600000 | 346.65 |
1616112000000 | 344.27 |
1616371200000 | 341.49 |
1616457600000 | 337.04 |
1616544000000 | 335.9 |
1616630400000 | 337.25 |
1616716800000 | 344.7799 |
1616976000000 | 348.1 |
1617062400000 | 344.31 |
1617148800000 | 344.92 |
1617235200000 | 349.46 |
1617667200000 | 354.47 |
1617753600000 | 351.85 |
1617840000000 | 356.41 |
1617926400000 | 355.46 |
1618185600000 | 351.6 |
1618272000000 | 350.8 |
1618358400000 | 355.36 |
1618444800000 | 365.41 |
1618531200000 | 366.89 |
1618790400000 | 366.47 |
1618876800000 | 364.27 |
1618963200000 | 364.86 |
1619049600000 | 363.1 |
1619136000000 | 364.52 |
1619395200000 | 369.23 |
1619481600000 | 368.22 |
1619568000000 | 367.41 |
1619654400000 | 366.38 |
1619740800000 | 364.21 |
1620000000000 | 368 |
1620086400000 | 372.0299 |
1620172800000 | 379.35 |
1620259200000 | 385.5899 |
1620345600000 | 391.52 |
1620604800000 | 398.77 |
1620691200000 | 397.96 |
1620777600000 | 391.48 |
1620864000000 | 389.73 |
1620950400000 | 388.11 |
1621209600000 | 395.48 |
1621296000000 | 396.0899 |
1621382400000 | 384.29 |
1621468800000 | 384.19 |
1621555200000 | 381.69 |
1621814400000 | 380.49 |
1621900800000 | 379.97 |
1621987200000 | 378.54 |
1622073600000 | 380.15 |
1622160000000 | 385.94 |
1622419200000 | 383.89 |
1622505600000 | 388.13 |
1622592000000 | 389.5899 |
1622678400000 | 387.06 |
1622764800000 | 387.07 |
1623024000000 | 384.58 |
1623110400000 | 382.67 |
1623196800000 | 381.5899 |
1623283200000 | 383.2 |
1623369600000 | 385.96 |
1623628800000 | 382.82 |
1623715200000 | 378.54 |
1623801600000 | 374.3 |
1623888000000 | 364.74 |
1623974400000 | 360.35 |
1624233600000 | 359.79 |
1624320000000 | 363.92 |
1624406400000 | 365.36 |
1624492800000 | 366.92 |
1624579200000 | 368.75 |
1624838400000 | 368.57 |
1624924800000 | 366.61 |
1625011200000 | 369.88 |
1625097600000 | 368.99 |
1625184000000 | 371.4 |
1625443200000 | 371.88 |
1625529600000 | 370.8399 |
1625616000000 | 373.02 |
1625702400000 | 367.48 |
1625788800000 | 372.06 |
1626048000000 | 375.92 |
1626134400000 | 376.31 |
1626220800000 | 376.08 |
1626307200000 | 378.32 |
1626393600000 | 373.24 |
1626652800000 | 363.38 |
1626739200000 | 361.81 |
1626825600000 | 365.95 |
1626912000000 | 369.87 |
1626998400000 | 370.3399 |
1627257600000 | 375.77 |
1627344000000 | 379.61 |
1627430400000 | 379.58 |
1627516800000 | 386.5299 |
1627603200000 | 384.79 |
1627862400000 | 383.5 |
1627948800000 | 383.97 |
1628035200000 | 384.17 |
1628121600000 | 381.17 |
1628208000000 | 379.64 |
1628467200000 | 376.71 |
1628553600000 | 379.89 |
1628640000000 | 385.41 |
1628726400000 | 384.76 |
1628812800000 | 385.33 |
1629072000000 | 380.8399 |
1629158400000 | 374.56 |
1629244800000 | 364.58 |
1629331200000 | 352.24 |
1629417600000 | 349.87 |
1629676800000 | 355.41 |
1629763200000 | 359.87 |
1629849600000 | 361.12 |
1629936000000 | 357.8399 |
1630022400000 | 362.5899 |
1630281600000 | 367.41 |
1630368000000 | 367.71 |
1630454400000 | 364.4 |
1630540800000 | 364.24 |
1630627200000 | 368.97 |
1630886400000 | 369.8 |
1630972800000 | 365 |
1631059200000 | 361.15 |
1631145600000 | 358.7 |
1631232000000 | 360.42 |
1631491200000 | 361.61 |
1631577600000 | 360.16 |
1631664000000 | 360.15 |
1631750400000 | 354.56 |
1631836800000 | 343.76 |
1632096000000 | 334.32 |
1632182400000 | 332.3 |
1632268800000 | 336.73 |
1632355200000 | 337.58 |
1632441600000 | 336.24 |
1632700800000 | 339.76 |
1632787200000 | 335.55 |
1632873600000 | 332.65 |
1632960000000 | 335.74 |
1633046400000 | 332.35 |
1633305600000 | 333.39 |
1633392000000 | 333.81 |
1633478400000 | 334.38 |
1633564800000 | 339 |
1633651200000 | 341.31 |
1633910400000 | 345.82 |
1633996800000 | 347.6 |
1634083200000 | 348.36 |
1634169600000 | 355.72 |
1634256000000 | 358.36 |
1634515200000 | 359.88 |
1634601600000 | 358.74 |
1634688000000 | 360.55 |
1634774400000 | 358.72 |
1634860800000 | 355.77 |
1635120000000 | 363.33 |
1635206400000 | 363.64 |
1635292800000 | 357.68 |
1635379200000 | 353.12 |
1635465600000 | 353.2 |
1635724800000 | 353.93 |
1635811200000 | 348.04 |
1635897600000 | 350.7799 |
1635984000000 | 350.9 |
1636070400000 | 353.23 |
1636329600000 | 356.21 |
1636416000000 | 357.3 |
1636502400000 | 355.48 |
1636588800000 | 365.04 |
1636675200000 | 370.35 |
1636934400000 | 370.75 |
1637020800000 | 367.77 |
1637107200000 | 365.47 |
1637193600000 | 362.8 |
1637280000000 | 363.22 |
1637539200000 | 365.86 |
1637625600000 | 368.42 |
1637712000000 | 369.0899 |
1637798400000 | 370.3 |
1637884800000 | 359.26 |
1638144000000 | 362.04 |
1638230400000 | 356.72 |
1638316800000 | 353.99 |
1638403200000 | 353.52 |
1638489600000 | 355.68 |
1638748800000 | 358.65 |
1638835200000 | 366.33 |
1638921600000 | 367.39 |
1639008000000 | 365.97 |
1639094400000 | 364.8399 |
1639353600000 | 367.99 |
1639440000000 | 368.24 |
1639526400000 | 363.87 |
1639612800000 | 370.65 |
1639699200000 | 372.56 |
1639958400000 | 367.3 |
1640044800000 | 373.2799 |
1640131200000 | 373.97 |
1640217600000 | 377.88 |
1640304000000 | 378.13 |
1640563200000 | 380.49 |
1640649600000 | 381.1 |
1640736000000 | 381.49 |
1640822400000 | 383.11 |
1640908800000 | 383.15 |
1641168000000 | 381.3399 |
1641254400000 | 387.49 |
1641340800000 | 388.06 |
1641427200000 | 379.8399 |
1641513600000 | 382.2 |
1641772800000 | 386.77 |
1641859200000 | 389.55 |
1641945600000 | 396.11 |
1642032000000 | 399.65 |
1642118400000 | 396.42 |
1642377600000 | 394.91 |
1642464000000 | 394.26 |
1642550400000 | 397.5 |
1642636800000 | 400.27 |
1642723200000 | 385.93 |
1642982400000 | 382.14 |
1643068800000 | 377.85 |
1643155200000 | 374.8 |
1643241600000 | 372.73 |
1643328000000 | 372.89 |
1643587200000 | 376.19 |
1643673600000 | 376.71 |
1643760000000 | 381.57 |
1643846400000 | 379.0299 |
1643932800000 | 375.15 |
1644192000000 | 380.05 |
1644278400000 | 389.26 |
1644364800000 | 393.37 |
1644451200000 | 392.15 |
1644537600000 | 396.62 |
1644796800000 | 398.13 |
1644883200000 | 394.85 |
1644969600000 | 397.79 |
1645056000000 | 401.96 |
1645142400000 | 401.76 |
1645401600000 | 403.45 |
1645488000000 | 398.66 |
1645574400000 | 400.92 |
1645660800000 | 399.95 |
1645747200000 | 404.96 |
1646006400000 | 413.27 |
1646092800000 | 420.52 |
1646179200000 | 431.21 |
1646265600000 | 442.65 |
1646352000000 | 453.33 |
1646611200000 | 455.59 |
1646697600000 | 444.41 |
1646784000000 | 440 |
1646870400000 | 442 |
1646956800000 | 442.15 |
1647216000000 | 431.68 |
1647302400000 | 422.88 |
1647388800000 | 426.88 |
1647475200000 | 434.02 |
1647561600000 | 439.81 |
1647820800000 | 447.26 |
1647907200000 | 454.72 |
1647993600000 | 460.17 |
1648080000000 | 465.34 |
1648166400000 | 470.62 |
1648425600000 | 469.25 |
1648512000000 | 464.1 |
1648598400000 | 464.82 |
1648684800000 | 466.89 |
1648771200000 | 478.23 |
1649030400000 | 482.34 |
1649116800000 | 479.88 |
1649203200000 | 473.6 |
1649289600000 | 472.5 |
1649376000000 | 478.58 |
1649635200000 | 473.97 |
1649721600000 | 477.98 |
1649808000000 | 484.5 |
1649894400000 | 490.39 |
1650326400000 | 492.16 |
1650412800000 | 488.24 |
1650499200000 | 472.57 |
1650585600000 | 452 |
1650844800000 | 446.73 |
1650931200000 | 434.27 |
1651017600000 | 441.9 |
1651104000000 | 451.44 |
1651190400000 | 448.3 |
1651449600000 | 443.45 |
1651536000000 | 444.08 |
1651622400000 | 448.59 |
1651708800000 | 442.29 |
1651795200000 | 432.13 |
1652054400000 | 415.55 |
1652140800000 | 407.74 |
1652227200000 | 410.2799 |
1652313600000 | 403.2799 |
1652400000000 | 408.93 |
1652659200000 | 408.64 |
1652745600000 | 413.86 |
1652832000000 | 412.68 |
1652918400000 | 414.08 |
1653004800000 | 419.22 |
1653264000000 | 422.23 |
1653350400000 | 419.67 |
1653436800000 | 423.69 |
1653523200000 | 422.34 |
1653609600000 | 431.9 |
1653868800000 | 435.77 |
1653955200000 | 432.9 |
1654041600000 | 434.83 |
1654128000000 | 440.18 |
1654214400000 | 440.18 |
1654473600000 | 439.95 |
1654560000000 | 443.33 |
1654646400000 | 440.82 |
1654732800000 | 429.1 |
1654819200000 | 430.17 |
1655078400000 | 419.14 |
1655164800000 | 407.15 |
1655251200000 | 407.7 |
1655337600000 | 403.56 |
1655424000000 | 394.65 |
1655683200000 | 384.94 |
1655769600000 | 388.99 |
1655856000000 | 380.06 |
1655942400000 | 372.22 |
1656028800000 | 377.73 |
1656288000000 | 379.92 |
1656374400000 | 384.69 |
1656460800000 | 380.3 |
1656547200000 | 369.8399 |
1656633600000 | 366.52 |
1656892800000 | 369.99 |
1656979200000 | 367.9 |
1657065600000 | 360.07 |
1657152000000 | 371.97 |
1657238400000 | 372.0899 |
1657497600000 | 364.37 |
1657584000000 | 361.67 |
1657670400000 | 359.0299 |
1657756800000 | 357.01 |
1657843200000 | 352.8 |
1658102400000 | 356.42 |
1658188800000 | 357.19 |
1658275200000 | 359.44 |
1658361600000 | 361.86 |
1658448000000 | 358.46 |
1658707200000 | 356.69 |
1658793600000 | 364 |
1658880000000 | 364.81 |
1658966400000 | 372.87 |
1659052800000 | 378.5899 |
1659312000000 | 377.52 |
1659398400000 | 372.17 |
1659484800000 | 372.06 |
1659571200000 | 371.83 |
1659657600000 | 378.31 |
1659916800000 | 385.14 |
1660003200000 | 384.18 |
1660089600000 | 385.89 |
1660176000000 | 389.3 |
1660262400000 | 394.85 |
1660521600000 | 393.88 |
1660608000000 | 399.16 |
1660694400000 | 393.92 |
1660780800000 | 397.3 |
1660867200000 | 396.0299 |
1661126400000 | 396.22 |
1661212800000 | 401.7 |
1661299200000 | 403.22 |
1661385600000 | 411.23 |
1661472000000 | 404.87 |
1661731200000 | 398.16 |
1661817600000 | 391.82 |
1661904000000 | 383.6 |
1661990400000 | 377.48 |
1662076800000 | 374.64 |
1662336000000 | 381.64 |
1662422400000 | 379.49 |
1662508800000 | 376.16 |
1662595200000 | 385.41 |
1662681600000 | 396.76 |
1662940800000 | 399.2799 |
1663027200000 | 394.62 |
1663113600000 | 385.67 |
1663200000000 | 380.58 |
1663286400000 | 374.16 |
1663545600000 | 379.2799 |
1663632000000 | 379.92 |
1663718400000 | 374.92 |
1663804800000 | 375.74 |
1663891200000 | 370.48 |
1664150400000 | 358.02 |
1664236800000 | 364.01 |
1664323200000 | 369.36 |
1664409600000 | 367.3399 |
1664496000000 | 366.73 |
1664755200000 | 375.5 |
1664841600000 | 383.66 |
1664928000000 | 386.47 |
1665014400000 | 387.71 |
1665100800000 | 380.1 |
1665360000000 | 379.97 |
1665446400000 | 377.92 |
1665532800000 | 376.4 |
1665619200000 | 375.31 |
1665705600000 | 369.99 |
1665964800000 | 370.63 |
1666051200000 | 373.42 |
1666137600000 | 371.66 |
1666224000000 | 369.97 |
1666310400000 | 379.55 |
1666569600000 | 378.5 |
1666656000000 | 379.21 |
1666742400000 | 382.23 |
1666828800000 | 385.52 |
1666915200000 | 375.81 |
1667174400000 | 374.96 |
1667260800000 | 383.86 |
1667347200000 | 378.1 |
1667433600000 | 372.19 |
1667520000000 | 387.35 |
1667779200000 | 391.37 |
1667865600000 | 397.86 |
1667952000000 | 395.37 |
1668038400000 | 404.96 |
1668124800000 | 411.55 |
1668384000000 | 417.65 |
1668470400000 | 416.48 |
1668556800000 | 413.48 |
1668643200000 | 407.91 |
1668729600000 | 408.94 |
1668988800000 | 408.42 |
1669075200000 | 417.37 |
1669161600000 | 418.25 |
1669248000000 | 421.05 |
1669334400000 | 415.93 |
1669593600000 | 407.52 |
1669680000000 | 417.08 |
1669766400000 | 427.81 |
1669852800000 | 431.76 |
1669939200000 | 430.95 |
1670198400000 | 426.82 |
1670284800000 | 424.68 |
1670371200000 | 426.43 |
1670457600000 | 425.25 |
1670544000000 | 426.79 |
1670803200000 | 423.45 |
1670889600000 | 423.49 |
1670976000000 | 423.89 |
1671062400000 | 407.7 |
1671148800000 | 405.81 |
1671408000000 | 405.65 |
1671494400000 | 404.0299 |
1671580800000 | 413.02 |
1671667200000 | 410.25 |
1671753600000 | 411.02 |
1672099200000 | 412.96 |
1672185600000 | 411.9 |
1672272000000 | 409 |
1672358400000 | 407.44 |
1672617600000 | 407.44 |
1672704000000 | 412.32 |
1672790400000 | 421.94 |
1672876800000 | 422.35 |
1672963200000 | 435.11 |
1673222400000 | 435.05 |
1673308800000 | 439.02 |
1673395200000 | 443.56 |
1673481600000 | 448.58 |
1673568000000 | 451.42 |
1673827200000 | 450.26 |
1673913600000 | 446.13 |
1674000000000 | 443.73 |
1674086400000 | 444.34 |
1674172800000 | 450.77 |
1674432000000 | 451.9 |
1674518400000 | 455.26 |
1674604800000 | 457.51 |
1674691200000 | 461.07 |
1674777600000 | 460.98 |
1675036800000 | 455.83 |
1675123200000 | 457.5 |
1675209600000 | 461.28 |
1675296000000 | 457.46 |
1675382400000 | 448.52 |
1675641600000 | 446.3 |
1675728000000 | 450.72 |
1675814400000 | 449.67 |
1675900800000 | 445.73 |
1675987200000 | 445.71 |
1676246400000 | 445.95 |
1676332800000 | 447.55 |
1676419200000 | 443.78 |
1676505600000 | 445.11 |
1676592000000 | 441.24 |
1676851200000 | 442.73 |
1676937600000 | 441.13 |
1677024000000 | 437.46 |
1677110400000 | 432.42 |
1677196800000 | 427.05 |
1677456000000 | 422.16 |
1677542400000 | 427.59 |
1677628800000 | 435.83 |
1677715200000 | 446.02 |
1677801600000 | 451.95 |
1678060800000 | 443.96 |
1678147200000 | 435.66 |
1678233600000 | 435.77 |
1678320000000 | 432.71 |
1678406400000 | 418.52 |
1678665600000 | 423.18 |
1678752000000 | 420.14 |
1678838400000 | 421.28 |
1678924800000 | 412.85 |
1679011200000 | 416.5899 |
1679270400000 | 416.29 |
1679356800000 | 414.67 |
1679443200000 | 414.52 |
1679529600000 | 412.15 |
1679616000000 | 417.24 |
1679875200000 | 416.5299 |
1679961600000 | 421.94 |
1680048000000 | 425.11 |
1680134400000 | 427.56 |
1680220800000 | 436.16 |
1680480000000 | 440.41 |
1680566400000 | 432.98 |
1680652800000 | 431.36 |
1680739200000 | 428.94 |
1681171200000 | 434.99 |
1681257600000 | 436.76 |
1681344000000 | 439.01 |
1681430400000 | 439.43 |
1681689600000 | 441.6 |
1681776000000 | 443.72 |
1681862400000 | 442.83 |
1681948800000 | 439.94 |
1682035200000 | 430.93 |
1682294400000 | 425.6 |
1682380800000 | 420.24 |
1682467200000 | 413.55 |
1682553600000 | 419.19 |
1682640000000 | 418.19 |
1682899200000 | 420.33 |
1682985600000 | 419.75 |
1683072000000 | 415.05 |
1683158400000 | 418.35 |
1683244800000 | 423.66 |
1683504000000 | 427.69 |
1683590400000 | 430.03 |
1683676800000 | 425.66 |
1683763200000 | 418.57 |
1683849600000 | 418.87 |
1684108800000 | 423.94 |
1684195200000 | 418.19 |
1684281600000 | 417.81 |
1684368000000 | 419.38 |
1684454400000 | 419.0899 |
1684713600000 | 417.93 |
1684800000000 | 412.32 |
1684886400000 | 402.33 |
1684972800000 | 397.87 |
1685059200000 | 401.98 |
1685318400000 | 405.0899 |
1685404800000 | 401.56 |
1685491200000 | 397.98 |
1685577600000 | 402.08 |
1685664000000 | 414.1 |
1685923200000 | 417.23 |
1686009600000 | 419.92 |
1686096000000 | 419.66 |
1686182400000 | 420.22 |
1686268800000 | 422.59 |
1686528000000 | 423.74 |
1686614400000 | 425.75 |
1686700800000 | 430.51 |
1686787200000 | 430.3 |
1686873600000 | 432.36 |
1687132800000 | 429.47 |
1687219200000 | 425.56 |
1687305600000 | 423.08 |
1687392000000 | 418.65 |
1687478400000 | 414.68 |
1687737600000 | 415.83 |
1687824000000 | 419.69 |
1687910400000 | 417.63 |
1687996800000 | 419.3399 |
1688083200000 | 422.89 |
1688342400000 | 427.06 |
1688428800000 | 428.34 |
1688515200000 | 423.32 |
1688601600000 | 414.47 |
1688688000000 | 412.62 |
1688947200000 | 412.15 |
1689033600000 | 417.07 |
1689120000000 | 423.54 |
1689206400000 | 428.92 |
1689292800000 | 427.05 |
1689552000000 | 423.84 |
1689638400000 | 424.99 |
1689724800000 | 423.2 |
1689811200000 | 423.86 |
1689897600000 | 421.7 |
1690156800000 | 423.62 |
1690243200000 | 436.27 |
1690329600000 | 436.98 |
1690416000000 | 434.27 |
1690502400000 | 430.71 |
1690761600000 | 437.28 |
1690848000000 | 434.36 |
1690934400000 | 426.41 |
1691020800000 | 424.38 |
1691107200000 | 423 |
1691366400000 | 423.28 |
1691452800000 | 421.66 |
1691539200000 | 421.51 |
1691625600000 | 420.76 |
1691712000000 | 421.16 |
1691971200000 | 418.5899 |
1692057600000 | 411.07 |
1692144000000 | 403.93 |
1692230400000 | 403.3 |
1692316800000 | 404.33 |
1692576000000 | 403.67 |
1692662400000 | 407.23 |
1692748800000 | 413.41 |
1692835200000 | 410.76 |
1692921600000 | 408.36 |
1693180800000 | 411.97 |
1693267200000 | 418.64 |
1693353600000 | 419.43 |
1693440000000 | 422.34 |
1693526400000 | 424.77 |
1693785600000 | 431.07 |
1693872000000 | 426.5 |
1693958400000 | 424.7 |
1694044800000 | 419.81 |
1694131200000 | 415.95 |
1694390400000 | 419.29 |
1694476800000 | 421.53 |
1694563200000 | 418.18 |
1694649600000 | 428.34 |
1694736000000 | 432.11 |
1694995200000 | 431.04 |
1695081600000 | 428.91 |
1695168000000 | 426.36 |
1695254400000 | 419.35 |
1695340800000 | 421.52 |
1695600000000 | 422.03 |
1695686400000 | 414.82 |
1695772800000 | 414.4 |
1695859200000 | 416.38 |
1695945600000 | 417.91 |
1696204800000 | 415.63 |
1696291200000 | 408.5 |
1696377600000 | 405.95 |
1696464000000 | 406.64 |
1696550400000 | 411.2 |
1696809600000 | 412.88 |
1696896000000 | 415.83 |
1696982400000 | 417.75 |
1697068800000 | 416.5 |
1697155200000 | 418.36 |
1697414400000 | 419.72 |
1697500800000 | 423.93 |
1697587200000 | 422.6 |
1697673600000 | 415.1 |
1697760000000 | 408.94 |
1698019200000 | 400.7799 |
1698105600000 | 406.29 |
1698192000000 | 406.93 |
1698278400000 | 408.13 |
1698364800000 | 411.65 |
1698624000000 | 406.77 |
1698710400000 | 402.12 |
1698796800000 | 407.61 |
1698883200000 | 410.3399 |
1698969600000 | 413.35 |
1699228800000 | 411.67 |
1699315200000 | 407.19 |
1699401600000 | 398.68 |
1699488000000 | 399.62 |
1699574400000 | 400.19 |
1699833600000 | 399.32 |
1699920000000 | 406 |
1700006400000 | 411.18 |
1700092800000 | 408.5299 |
1700179200000 | 410.18 |
1700438400000 | 409.98 |
1700524800000 | 415.11 |
1700611200000 | 417.44 |
1700697600000 | 413.87 |
1700784000000 | 413.62 |
1701043200000 | 413.64 |
1701129600000 | 418 |
1701216000000 | 417.17 |
1701302400000 | 422.77 |
1701388800000 | 429.86 |
1701648000000 | 428.79 |
1701734400000 | 420.8 |
1701820800000 | 423.25 |
1701907200000 | 425.5 |
1701993600000 | 426.67 |
1702252800000 | 426.32 |
1702339200000 | 421.66 |
1702425600000 | 430.3 |
1702512000000 | 435.84 |
1702598400000 | 444.29 |
1702857600000 | 443.44 |
1702944000000 | 446.95 |
1703030400000 | 445.17 |
1703116800000 | 446.5 |
1703203200000 | 448.56 |
1703635200000 | 450.07 |
1703721600000 | 450.81 |
1703808000000 | 449.76 |
1704153600000 | 451.12 |
1704240000000 | 444.36 |
1704326400000 | 440.84 |
1704412800000 | 439.33 |
1704672000000 | 438.67 |
1704758400000 | 436.87 |
1704844800000 | 430.55 |
1704931200000 | 429.85 |
1705017600000 | 432.42 |
1705276800000 | 430.46 |
1705363200000 | 423 |
1705449600000 | 417.07 |
1705536000000 | 417.01 |
1705622400000 | 418.85 |
1705881600000 | 419.24 |
1705968000000 | 423.99 |
1706054400000 | 424.44 |
1706140800000 | 431.09 |
1706227200000 | 429.26 |
1706486400000 | 433.24 |
1706572800000 | 434.3 |
1706659200000 | 434.26 |
1706745600000 | 434.62 |
1706832000000 | 433.55 |
1707091200000 | 426.49 |
1707177600000 | 426.13 |
1707264000000 | 429.57 |
1707350400000 | 426.17 |
1707436800000 | 423.93 |
1707696000000 | 425.26 |
1707782400000 | 418.99 |
1707868800000 | 418.35 |
1707955200000 | 422.42 |
1708041600000 | 426.53 |
1708300800000 | 428.68 |
1708387200000 | 424.08 |
1708473600000 | 420.39 |
1708560000000 | 419.3 |
1708646400000 | 422.77 |
1708905600000 | 417.79 |
1708992000000 | 418.68 |
1709078400000 | 417.48 |
1709164800000 | 420.92 |
1709251200000 | 426.12 |
1709510400000 | 425.98 |
1709596800000 | 425.29 |
1709683200000 | 426.08 |
1709769600000 | 432.83 |
1709856000000 | 433.6 |
1710115200000 | 429.45 |
1710201600000 | 427.81 |
1710288000000 | 431.76 |
1710374400000 | 435.12 |
1710460800000 | 434.16 |
1710720000000 | 434.99 |
1710806400000 | 438.45 |
1710892800000 | 443.78 |
1710979200000 | 448.93 |
1711065600000 | 445.01 |
1711324800000 | 446.3 |
1711411200000 | 443.64 |
1711497600000 | 450.05 |
1711584000000 | 456.53 |
1712016000000 | 463.5 |
1712102400000 | 464.23 |
1712188800000 | 462.81 |
1712275200000 | 465.95 |
1712534400000 | 464.82 |
1712620800000 | 471.61 |
1712707200000 | 472.67 |
1712793600000 | 473.81 |
1712880000000 | 471.82 |
1713139200000 | 471.63 |
1713225600000 | 461.99 |
1713312000000 | 462.43 |
1713398400000 | 464.64 |
1713484800000 | 461.46 |
1713744000000 | 461.25 |
1713830400000 | 456.65 |
1713916800000 | 457.35 |
1714003200000 | 463.04 |
1714089600000 | 463.34 |
1714348800000 | 466.29 |
1714435200000 | 458.22 |
1714521600000 | 455 |
1714608000000 | 457.87 |
1714694400000 | 460.05 |
1714953600000 | 462.77 |
1715040000000 | 466.51 |
1715126400000 | 463.75 |
1715212800000 | 467.73 |
1715299200000 | 467.35 |
1715558400000 | 465.62 |
1715644800000 | 466.81 |
1715731200000 | 470.74 |
1715817600000 | 469.92 |
1715904000000 | 475.75 |
1716163200000 | 481.75 |
1716249600000 | 481.4 |
1716336000000 | 474.87 |
1716422400000 | 468.5 |
1716508800000 | 468.06 |
1716768000000 | 470.81 |
1716854400000 | 471.95 |
1716940800000 | 467.24 |
1717027200000 | 464.58 |
1717113600000 | 467.08 |
1717372800000 | 467.19 |
1717459200000 | 455.08 |
1717545600000 | 454.55 |
1717632000000 | 459.66 |
1717718400000 | 453.56 |
1717977600000 | 458.76 |
1718064000000 | 451.68 |
1718150400000 | 449.02 |
1718236800000 | 445.63 |
1718323200000 | 447.18 |
1718582400000 | 443.96 |
1718668800000 | 445.78 |
1718755200000 | 446.6 |
1718841600000 | 451.43 |
1718928000000 | 451.23 |
1719187200000 | 449.46 |
1719273600000 | 450.6 |
1719360000000 | 451.12 |
1719446400000 | 449 |
1719532800000 | 447.22 |
1719792000000 | 446.6 |
1719878400000 | 446.43 |
1719964800000 | 453.82 |
1720051200000 | 459.13 |
1720137600000 | 458.58 |
1720396800000 | 453.19 |
1720483200000 | 453.28 |
1720569600000 | 457.13 |
1720656000000 | 462.97 |
1720742400000 | 464.62 |
1721001600000 | 465.11 |
1721088000000 | 467.28 |
1721174400000 | 461.9 |
1721260800000 | 457.29 |
1721347200000 | 451.39 |
1721606400000 | 448.94 |
1721692800000 | 448.07 |
1721779200000 | 444.81 |
1721865600000 | 439.27 |
1721952000000 | 445.12 |
1722211200000 | 447.46 |
1722297600000 | 444.58 |
1722384000000 | 454.24 |
STOXX Global 1800 ex Europe Basic Resources | STOXX Global 1800 ex Europe | |
---|---|---|
2017 | 11.211803 | 7.0236953 |
2018 | -11.3430397 | -2.4645331 |
2019 | 26.419686 | 31.4886743 |
2020 | 14.3454636 | 9.3371503 |
2021 | 20.9030034 | 31.2886811 |
2022 | 6.4158813 | -13.5876159 |
2023 | 10.5573819 | 20.150384 |
2024 | 1.7328508 | 31.5834433 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price USD | CH0111517857 | SXW8BAS | SXW8BAS INDEX | .SXW8BAS |
Price EUR | CH0111517840 | SXW8BASE | SXW8BASE INDEX | .SXW8BASE |
Net Return EUR | CH0111517873 | SXW8BASR | SXW8BASR INDEX | .SXW8BASR |
Net Return USD | CH0111517881 | SXW8BASV | SXW8BASV INDEX | .SXW8BASV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Basic Resources
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BHP GROUP LTD. | Basic Resources | Australia | 19.203% |
Freeport-McMoRan | Basic Resources | USA | 8.926% |
NEWMONT | Basic Resources | USA | 7.754% |
Fastenal Co. | Basic Resources | USA | 5.552% |
Nucor Corp. | Basic Resources | USA | 5.360% |
Agnico-Eagle Mines Ltd. | Basic Resources | Canada | 5.264% |
Barrick Gold Corp. | Basic Resources | Canada | 4.456% |
Rio Tinto Ltd. | Basic Resources | Australia | 3.904% |
WHEATON PRECIOUS METALS CORP. | Basic Resources | Canada | 3.711% |
FRANCO-NEVADA | Basic Resources | Canada | 3.392% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.