Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Total Market Basic Resources
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Total Market Basic Resources | 84.1 | 56.1 | 2.2 | 0.8 | 16.3 | 0.0 | 29.0 | 0.1 | 5.7 |
EURO STOXX Total Market | 8,247.4 | 5,762.6 | 7.2 | 1.1 | 339.8 | 0.0 | 5.9 | 0.0 | 3.6 |
Supersector weighting (top 10)
Basic Resources | 100.0 |
---|
Country weighting
Finland | 46.6 |
---|---|
Luxembourg | 18.9 |
Belgium | 13.1 |
Germany | 5.9 |
Austria | 4.8 |
Spain | 4.6 |
France | 3.4 |
Portugal | 2.6 |
Italy | 0.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Total Market Basic Resources | -4.8 | -10.8 | -7.2 | -17.6 | 28.2 | N/A | N/A | -7.3 | -6.3 | 5.2 |
EURO STOXX Total Market | 0.7 | 8.3 | 9.6 | 16.9 | 47.7 | N/A | N/A | 9.7 | 5.4 | 8.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Total Market Basic Resources | N/A | N/A | 17.2 | 23.8 | 26.6 | N/A | N/A | -0.6 | -0.4 | 0.2 |
EURO STOXX Total Market | N/A | N/A | 11.2 | 16.5 | 19.4 | N/A | N/A | 0.5 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Total Market Basic Resources | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 | 11.6 | 13.6 | 13.1 | 16.2 | 16.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Total Market Basic Resources | 0.6 | 0.8 | 1.0 | 1.1 | 1.1 | -5.5 | -2.5 | -1.3 | -0.7 | -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
EURO STOXX Total Market 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 | ||
EURO STOXX Total Market Basic Resources | 39.4 | 11.3 | 28.6 | 28.6 | 0.9 | 2.1 | 0.5 | 4.4 |
EURO STOXX Total Market | -0.2 | 13.3 | 14.8 | 14.8 | 1.8 | 2.7 | 1.1 | 18.1 |
Performance and annual returns
EURO STOXX Total Market Basic Resources | |
---|---|
694137600000 | 100 |
694310400000 | 101.05 |
694396800000 | 100.27 |
694656000000 | 101.83 |
694742400000 | 101.61 |
694828800000 | 100.15 |
694915200000 | 100.74 |
695001600000 | 102.82 |
695260800000 | 103.48 |
695347200000 | 103.79 |
695433600000 | 106.1 |
695520000000 | 107.92 |
695606400000 | 108.73 |
695865600000 | 108.58 |
695952000000 | 109.74 |
696038400000 | 109.13 |
696124800000 | 108.18 |
696211200000 | 107.87 |
696470400000 | 109.69 |
696556800000 | 109.68 |
696643200000 | 109.54 |
696729600000 | 109.69 |
696816000000 | 109.32 |
697075200000 | 111.11 |
697161600000 | 109.68 |
697248000000 | 110.99 |
697334400000 | 110.35 |
697420800000 | 111.27 |
697680000000 | 108.37 |
697766400000 | 109.11 |
697852800000 | 108.56 |
697939200000 | 109.1 |
698025600000 | 109.48 |
698284800000 | 109.22 |
698371200000 | 110.46 |
698457600000 | 110.03 |
698544000000 | 111.11 |
698630400000 | 111.63 |
698889600000 | 113.21 |
698976000000 | 112.47 |
699062400000 | 114.11 |
699148800000 | 114.23 |
699235200000 | 113.47 |
699494400000 | 113.58 |
699580800000 | 113.76 |
699667200000 | 114.57 |
699753600000 | 113.64 |
699840000000 | 113.46 |
700099200000 | 113.19 |
700185600000 | 113.25 |
700272000000 | 113.09 |
700358400000 | 112.16 |
700444800000 | 111.83 |
700704000000 | 111.84 |
700790400000 | 111.88 |
700876800000 | 111.97 |
700963200000 | 111.59 |
701049600000 | 112.72 |
701308800000 | 112.04 |
701395200000 | 111.44 |
701481600000 | 111.66 |
701568000000 | 112 |
701654400000 | 111.75 |
701913600000 | 111.68 |
702000000000 | 111.69 |
702086400000 | 111.49 |
702172800000 | 111.53 |
702259200000 | 112.13 |
702518400000 | 112.54 |
702604800000 | 113.07 |
702691200000 | 110.94 |
702777600000 | 110.47 |
702864000000 | 112.38 |
703123200000 | 111.96 |
703209600000 | 112.02 |
703296000000 | 113.59 |
703382400000 | 113.15 |
703468800000 | 113.07 |
703728000000 | 114.1 |
703814400000 | 113.76 |
703900800000 | 114.54 |
703987200000 | 114.95 |
704073600000 | 114.82 |
704332800000 | 114.96 |
704419200000 | 114.91 |
704505600000 | 114.94 |
704592000000 | 115.35 |
704678400000 | 115.08 |
704937600000 | 114.96 |
705024000000 | 115.5 |
705110400000 | 115.18 |
705196800000 | 115.66 |
705283200000 | 116.13 |
705542400000 | 116.35 |
705628800000 | 116.5 |
705715200000 | 116.09 |
705801600000 | 115.01 |
705888000000 | 115.78 |
706147200000 | 115.75 |
706233600000 | 116 |
706320000000 | 117.43 |
706406400000 | 117.5 |
706492800000 | 118.48 |
706752000000 | 119.18 |
706838400000 | 118.32 |
706924800000 | 117.7 |
707011200000 | 117.62 |
707097600000 | 118.17 |
707356800000 | 118.51 |
707443200000 | 117.95 |
707529600000 | 119.05 |
707616000000 | 119.48 |
707702400000 | 119.8 |
707961600000 | 119.8 |
708048000000 | 119.02 |
708134400000 | 118.94 |
708220800000 | 118.38 |
708307200000 | 117.98 |
708566400000 | 117.22 |
708652800000 | 116.67 |
708739200000 | 115.85 |
708825600000 | 115 |
708912000000 | 114.57 |
709171200000 | 114.12 |
709257600000 | 114.32 |
709344000000 | 114.1 |
709430400000 | 113.86 |
709516800000 | 113.72 |
709776000000 | 112.74 |
709862400000 | 112.56 |
709948800000 | 110.8 |
710035200000 | 111.89 |
710121600000 | 111.24 |
710380800000 | 110.62 |
710467200000 | 109.98 |
710553600000 | 109.35 |
710640000000 | 110.34 |
710726400000 | 110.68 |
710985600000 | 109.38 |
711072000000 | 108.76 |
711158400000 | 109.05 |
711244800000 | 109.89 |
711331200000 | 108.4 |
711590400000 | 106.21 |
711676800000 | 105.26 |
711763200000 | 103.78 |
711849600000 | 103.71 |
711936000000 | 102.31 |
712195200000 | 102.55 |
712281600000 | 103.15 |
712368000000 | 103.56 |
712454400000 | 105.02 |
712540800000 | 104.35 |
712800000000 | 103.5 |
712886400000 | 103.92 |
712972800000 | 103.9 |
713059200000 | 104.46 |
713145600000 | 103.44 |
713404800000 | 102.29 |
713491200000 | 100.4 |
713577600000 | 99.29 |
713664000000 | 98.49 |
713750400000 | 99.79 |
714009600000 | 99.95 |
714096000000 | 98.46 |
714182400000 | 98.8 |
714268800000 | 98.28 |
714355200000 | 98.4 |
714614400000 | 96.51 |
714700800000 | 95.61 |
714787200000 | 95.39 |
714873600000 | 97.49 |
714960000000 | 97.01 |
715219200000 | 98.33 |
715305600000 | 97.36 |
715392000000 | 96.56 |
715478400000 | 98.25 |
715564800000 | 97.96 |
715824000000 | 97 |
715910400000 | 97.3 |
715996800000 | 96.48 |
716083200000 | 96.13 |
716169600000 | 96.62 |
716428800000 | 100.43 |
716515200000 | 99.75 |
716601600000 | 101.46 |
716688000000 | 100.4 |
716774400000 | 102.58 |
717033600000 | 100.26 |
717120000000 | 100.74 |
717206400000 | 99.14 |
717292800000 | 98.53 |
717379200000 | 96.67 |
717638400000 | 94.64 |
717724800000 | 94.44 |
717811200000 | 94.61 |
717897600000 | 94.02 |
717984000000 | 96 |
718243200000 | 90.98 |
718329600000 | 91.62 |
718416000000 | 91.18 |
718502400000 | 92.2 |
718588800000 | 92.42 |
718848000000 | 92.28 |
718934400000 | 91.88 |
719020800000 | 91.81 |
719107200000 | 91.14 |
719193600000 | 91.1 |
719452800000 | 89.96 |
719539200000 | 91.51 |
719625600000 | 89.73 |
719712000000 | 90.95 |
719798400000 | 91.25 |
720057600000 | 91.89 |
720144000000 | 91.47 |
720230400000 | 90.98 |
720316800000 | 90.24 |
720403200000 | 89.65 |
720662400000 | 89.41 |
720748800000 | 89.89 |
720835200000 | 89.61 |
720921600000 | 90.13 |
721008000000 | 90.07 |
721267200000 | 91.93 |
721353600000 | 92.08 |
721440000000 | 92.34 |
721526400000 | 93.23 |
721612800000 | 93.93 |
721872000000 | 93.72 |
721958400000 | 93.44 |
722044800000 | 93.7 |
722131200000 | 93.42 |
722217600000 | 92.29 |
722476800000 | 93.21 |
722563200000 | 93.02 |
722649600000 | 93.36 |
722736000000 | 93.63 |
722822400000 | 94.4 |
723081600000 | 95.86 |
723168000000 | 95.03 |
723254400000 | 95.07 |
723340800000 | 94.91 |
723427200000 | 94.7 |
723686400000 | 95.56 |
723772800000 | 94.65 |
723859200000 | 94.4 |
723945600000 | 93.66 |
724032000000 | 92.41 |
724291200000 | 92.39 |
724377600000 | 92.6 |
724464000000 | 91.92 |
724550400000 | 92.71 |
724636800000 | 93.7 |
724896000000 | 94.5 |
724982400000 | 95.26 |
725068800000 | 95.7 |
725155200000 | 95.8 |
725241600000 | 95.84 |
725500800000 | 95.27 |
725587200000 | 96.48 |
725673600000 | 96.35 |
725760000000 | 96.33 |
726105600000 | 95.84 |
726192000000 | 97.21 |
726278400000 | 97.23 |
726364800000 | 96.62 |
726451200000 | 95.65 |
726710400000 | 95.99 |
726796800000 | 95.76 |
726883200000 | 94.81 |
726969600000 | 94.98 |
727056000000 | 96.17 |
727315200000 | 96.9 |
727401600000 | 96.88 |
727488000000 | 96.78 |
727574400000 | 96.7 |
727660800000 | 97.87 |
727920000000 | 96.7 |
728006400000 | 97.64 |
728092800000 | 96.8 |
728179200000 | 96.86 |
728265600000 | 96.71 |
728524800000 | 98.16 |
728611200000 | 97.98 |
728697600000 | 98.47 |
728784000000 | 98.03 |
728870400000 | 99.5 |
729129600000 | 99.3 |
729216000000 | 99.35 |
729302400000 | 99.59 |
729388800000 | 100.14 |
729475200000 | 99.91 |
729734400000 | 100.5 |
729820800000 | 100.09 |
729907200000 | 99.88 |
729993600000 | 100.34 |
730080000000 | 100.6 |
730339200000 | 101.03 |
730425600000 | 101.14 |
730512000000 | 100.28 |
730598400000 | 100.69 |
730684800000 | 100.85 |
730944000000 | 100.91 |
731030400000 | 100.83 |
731116800000 | 100.63 |
731203200000 | 100 |
731289600000 | 100.06 |
731548800000 | 100.23 |
731635200000 | 101.22 |
731721600000 | 101.31 |
731808000000 | 101.07 |
731894400000 | 102.06 |
732153600000 | 101.42 |
732240000000 | 101.4 |
732326400000 | 101.13 |
732412800000 | 101.05 |
732499200000 | 101.86 |
732758400000 | 100.79 |
732844800000 | 101.02 |
732931200000 | 101.37 |
733017600000 | 101.08 |
733104000000 | 101.7 |
733363200000 | 102.14 |
733449600000 | 102.41 |
733536000000 | 102.67 |
733622400000 | 102.42 |
733708800000 | 102.23 |
733968000000 | 102.34 |
734054400000 | 102.84 |
734140800000 | 102.27 |
734227200000 | 102.77 |
734313600000 | 102.39 |
734572800000 | 102.39 |
734659200000 | 103.09 |
734745600000 | 103.57 |
734832000000 | 103.38 |
734918400000 | 103.51 |
735177600000 | 103.93 |
735264000000 | 103.7 |
735350400000 | 103.09 |
735436800000 | 103.2 |
735523200000 | 103.18 |
735782400000 | 103.2 |
735868800000 | 103.88 |
735955200000 | 102.92 |
736041600000 | 102.91 |
736128000000 | 103.36 |
736387200000 | 103.2 |
736473600000 | 103.13 |
736560000000 | 103.05 |
736646400000 | 102.97 |
736732800000 | 102.54 |
736992000000 | 102.09 |
737078400000 | 102.2 |
737164800000 | 102.98 |
737251200000 | 104.21 |
737337600000 | 103.95 |
737596800000 | 103.31 |
737683200000 | 103.9 |
737769600000 | 103.8 |
737856000000 | 103.74 |
737942400000 | 103.73 |
738201600000 | 103.64 |
738288000000 | 104.16 |
738374400000 | 103.99 |
738460800000 | 104.4 |
738547200000 | 104.45 |
738806400000 | 104.59 |
738892800000 | 103.66 |
738979200000 | 103.65 |
739065600000 | 104.02 |
739152000000 | 104.38 |
739411200000 | 104.32 |
739497600000 | 103.98 |
739584000000 | 104.66 |
739670400000 | 105.65 |
739756800000 | 106.43 |
740016000000 | 106.65 |
740102400000 | 106.72 |
740188800000 | 105.29 |
740275200000 | 105.19 |
740361600000 | 105.53 |
740620800000 | 105.8 |
740707200000 | 106.73 |
740793600000 | 106.23 |
740880000000 | 105.75 |
740966400000 | 105.65 |
741225600000 | 106.42 |
741312000000 | 107.14 |
741398400000 | 107.22 |
741484800000 | 107.5 |
741571200000 | 107.6 |
741830400000 | 107.91 |
741916800000 | 109.04 |
742003200000 | 110.28 |
742089600000 | 113.34 |
742176000000 | 113.11 |
742435200000 | 114.39 |
742521600000 | 113.93 |
742608000000 | 115.23 |
742694400000 | 115.61 |
742780800000 | 115.27 |
743040000000 | 116.92 |
743126400000 | 117.76 |
743212800000 | 116.95 |
743299200000 | 117.18 |
743385600000 | 118.37 |
743644800000 | 120.04 |
743731200000 | 119.91 |
743817600000 | 120 |
743904000000 | 120.48 |
743990400000 | 121.82 |
744249600000 | 122.76 |
744336000000 | 123.53 |
744422400000 | 124.72 |
744508800000 | 124.57 |
744595200000 | 124.55 |
744854400000 | 126.3 |
744940800000 | 126.33 |
745027200000 | 127.11 |
745113600000 | 127.95 |
745200000000 | 128.29 |
745459200000 | 127.83 |
745545600000 | 127.06 |
745632000000 | 127.91 |
745718400000 | 128.27 |
745804800000 | 127.03 |
746064000000 | 124.95 |
746150400000 | 125.08 |
746236800000 | 126 |
746323200000 | 125.89 |
746409600000 | 125.57 |
746668800000 | 125.25 |
746755200000 | 125.76 |
746841600000 | 124.21 |
746928000000 | 123.49 |
747014400000 | 124.8 |
747273600000 | 123.3 |
747360000000 | 122.07 |
747446400000 | 121.39 |
747532800000 | 121.8 |
747619200000 | 120.74 |
747878400000 | 119.62 |
747964800000 | 120.27 |
748051200000 | 119.97 |
748137600000 | 119.78 |
748224000000 | 121 |
748483200000 | 121.48 |
748569600000 | 121.34 |
748656000000 | 119.94 |
748742400000 | 120.27 |
748828800000 | 119.46 |
749088000000 | 120.28 |
749174400000 | 120.55 |
749260800000 | 119.45 |
749347200000 | 120.39 |
749433600000 | 120.78 |
749692800000 | 120.71 |
749779200000 | 122.93 |
749865600000 | 124.23 |
749952000000 | 124.37 |
750038400000 | 125.93 |
750297600000 | 124.61 |
750384000000 | 123.99 |
750470400000 | 124.13 |
750556800000 | 123.64 |
750643200000 | 124.85 |
750902400000 | 125.93 |
750988800000 | 125.83 |
751075200000 | 127.14 |
751161600000 | 126.87 |
751248000000 | 128.83 |
751507200000 | 129.02 |
751593600000 | 129.11 |
751680000000 | 129.06 |
751766400000 | 129.72 |
751852800000 | 131.5 |
752112000000 | 131.45 |
752198400000 | 133.45 |
752284800000 | 133.86 |
752371200000 | 133.22 |
752457600000 | 130.67 |
752716800000 | 130.32 |
752803200000 | 130.52 |
752889600000 | 130.01 |
752976000000 | 130.58 |
753062400000 | 130.16 |
753321600000 | 131.43 |
753408000000 | 132.75 |
753494400000 | 133.12 |
753580800000 | 133.5 |
753667200000 | 133.14 |
753926400000 | 131.17 |
754012800000 | 130.12 |
754099200000 | 130.47 |
754185600000 | 130.93 |
754272000000 | 130.19 |
754531200000 | 129.73 |
754617600000 | 130.27 |
754704000000 | 131.61 |
754790400000 | 133.25 |
754876800000 | 133.87 |
755136000000 | 133.13 |
755222400000 | 133.23 |
755308800000 | 134.38 |
755395200000 | 135.5 |
755481600000 | 135.53 |
755740800000 | 135.48 |
755827200000 | 134.31 |
755913600000 | 133.31 |
756000000000 | 134.57 |
756086400000 | 135.5 |
756345600000 | 136.15 |
756432000000 | 136.65 |
756518400000 | 137.76 |
756604800000 | 138.94 |
756691200000 | 138.72 |
756950400000 | 139.93 |
757036800000 | 139.44 |
757123200000 | 139.14 |
757209600000 | 139.96 |
757296000000 | 140.2 |
757555200000 | 141.82 |
757641600000 | 143.41 |
757728000000 | 143.6 |
757814400000 | 144.65 |
757900800000 | 143.98 |
758160000000 | 146.18 |
758246400000 | 147.01 |
758332800000 | 146.7 |
758419200000 | 145.42 |
758505600000 | 145.56 |
758764800000 | 146.67 |
758851200000 | 146.22 |
758937600000 | 148.16 |
759024000000 | 148.01 |
759110400000 | 146.62 |
759369600000 | 145.44 |
759456000000 | 147.76 |
759542400000 | 148.19 |
759628800000 | 148.59 |
759715200000 | 149.48 |
759974400000 | 151.85 |
760060800000 | 151.93 |
760147200000 | 151.43 |
760233600000 | 150.58 |
760320000000 | 150.31 |
760579200000 | 147.31 |
760665600000 | 150.65 |
760752000000 | 151.55 |
760838400000 | 152.87 |
760924800000 | 152.25 |
761184000000 | 151.7 |
761270400000 | 152.06 |
761356800000 | 153.08 |
761443200000 | 152.78 |
761529600000 | 152.75 |
761788800000 | 150.59 |
761875200000 | 150.96 |
761961600000 | 152.01 |
762048000000 | 149.9 |
762134400000 | 149.47 |
762393600000 | 150.14 |
762480000000 | 149.32 |
762566400000 | 146.92 |
762652800000 | 147.36 |
762739200000 | 148.62 |
762998400000 | 151.05 |
763084800000 | 151.64 |
763171200000 | 151.35 |
763257600000 | 152.02 |
763344000000 | 149.6 |
763603200000 | 151.64 |
763689600000 | 151.05 |
763776000000 | 151.55 |
763862400000 | 151.87 |
763948800000 | 150.85 |
764208000000 | 149.79 |
764294400000 | 149.75 |
764380800000 | 150.14 |
764467200000 | 150.02 |
764553600000 | 148.47 |
764812800000 | 149.12 |
764899200000 | 149.31 |
764985600000 | 148.24 |
765072000000 | 148.07 |
765158400000 | 147.92 |
765417600000 | 148.18 |
765504000000 | 148.13 |
765590400000 | 150.44 |
765676800000 | 151.34 |
765763200000 | 151.13 |
766022400000 | 153.3 |
766108800000 | 154.65 |
766195200000 | 154.43 |
766281600000 | 154.16 |
766368000000 | 153.81 |
766627200000 | 154.9 |
766713600000 | 152.96 |
766800000000 | 152.45 |
766886400000 | 151.95 |
766972800000 | 152.43 |
767232000000 | 151.61 |
767318400000 | 153.81 |
767404800000 | 154.84 |
767491200000 | 155.55 |
767577600000 | 154.58 |
767836800000 | 155.44 |
767923200000 | 155.18 |
768009600000 | 154.42 |
768096000000 | 153.74 |
768182400000 | 154.45 |
768441600000 | 153.67 |
768528000000 | 154.89 |
768614400000 | 156.69 |
768700800000 | 156.68 |
768787200000 | 158.32 |
769046400000 | 159.16 |
769132800000 | 159.34 |
769219200000 | 160.56 |
769305600000 | 160.41 |
769392000000 | 160.5 |
769651200000 | 160.14 |
769737600000 | 157.53 |
769824000000 | 155.11 |
769910400000 | 154.18 |
769996800000 | 154.07 |
770256000000 | 152.81 |
770342400000 | 151.37 |
770428800000 | 151.19 |
770515200000 | 151.04 |
770601600000 | 151.11 |
770860800000 | 151.68 |
770947200000 | 150.73 |
771033600000 | 151.05 |
771120000000 | 150.74 |
771206400000 | 150.27 |
771465600000 | 148.94 |
771552000000 | 147.08 |
771638400000 | 147.36 |
771724800000 | 147.15 |
771811200000 | 146.95 |
772070400000 | 144.48 |
772156800000 | 144.08 |
772243200000 | 144.85 |
772329600000 | 146.72 |
772416000000 | 146.38 |
772675200000 | 145.57 |
772761600000 | 146.86 |
772848000000 | 148.48 |
772934400000 | 147.74 |
773020800000 | 147.22 |
773280000000 | 148.05 |
773366400000 | 147.28 |
773452800000 | 147.87 |
773539200000 | 148.7 |
773625600000 | 148.93 |
773884800000 | 149.03 |
773971200000 | 147.74 |
774057600000 | 148.43 |
774144000000 | 148.29 |
774230400000 | 149.95 |
774489600000 | 151.73 |
774576000000 | 152.72 |
774662400000 | 154.06 |
774748800000 | 153.77 |
774835200000 | 154.88 |
775094400000 | 154.28 |
775180800000 | 155.46 |
775267200000 | 155.07 |
775353600000 | 154.97 |
775440000000 | 155.73 |
775699200000 | 156.45 |
775785600000 | 158.46 |
775872000000 | 159.97 |
775958400000 | 160.55 |
776044800000 | 161.31 |
776304000000 | 161.65 |
776390400000 | 161.47 |
776476800000 | 161.07 |
776563200000 | 161.6 |
776649600000 | 159.44 |
776908800000 | 160.38 |
776995200000 | 160.44 |
777081600000 | 160.64 |
777168000000 | 160.5 |
777254400000 | 160.8 |
777513600000 | 160.6 |
777600000000 | 159.84 |
777686400000 | 160.53 |
777772800000 | 162.83 |
777859200000 | 163.58 |
778118400000 | 166.02 |
778204800000 | 166.68 |
778291200000 | 166.62 |
778377600000 | 165.87 |
778464000000 | 167.52 |
778723200000 | 165.9 |
778809600000 | 164.95 |
778896000000 | 165.27 |
778982400000 | 165.07 |
779068800000 | 165.26 |
779328000000 | 164.27 |
779414400000 | 163.29 |
779500800000 | 161.28 |
779587200000 | 161.68 |
779673600000 | 162.24 |
779932800000 | 161.3 |
780019200000 | 159.92 |
780105600000 | 159.51 |
780192000000 | 158.93 |
780278400000 | 159.12 |
780537600000 | 158.9 |
780624000000 | 158.17 |
780710400000 | 159.09 |
780796800000 | 158.16 |
780883200000 | 157.22 |
781142400000 | 156.55 |
781228800000 | 155.72 |
781315200000 | 153.98 |
781401600000 | 154.11 |
781488000000 | 153.41 |
781747200000 | 156.43 |
781833600000 | 157.69 |
781920000000 | 158.77 |
782006400000 | 158.96 |
782092800000 | 160 |
782352000000 | 159.23 |
782438400000 | 158.23 |
782524800000 | 156.57 |
782611200000 | 156.98 |
782697600000 | 154.76 |
782956800000 | 154.85 |
783043200000 | 152.02 |
783129600000 | 152.92 |
783216000000 | 152.66 |
783302400000 | 154.09 |
783561600000 | 155.06 |
783648000000 | 154.7 |
783734400000 | 154.11 |
783820800000 | 154.48 |
783907200000 | 154.61 |
784166400000 | 153.62 |
784252800000 | 154.11 |
784339200000 | 155.38 |
784425600000 | 155.47 |
784512000000 | 155.31 |
784771200000 | 155.83 |
784857600000 | 156.43 |
784944000000 | 156.27 |
785030400000 | 155.4 |
785116800000 | 154.83 |
785376000000 | 154.61 |
785462400000 | 152.77 |
785548800000 | 150.48 |
785635200000 | 150.87 |
785721600000 | 151.19 |
785980800000 | 151.44 |
786067200000 | 150.2 |
786153600000 | 149.97 |
786240000000 | 149.22 |
786326400000 | 149.11 |
786585600000 | 150.7 |
786672000000 | 149.17 |
786758400000 | 149.5 |
786844800000 | 149.49 |
786931200000 | 148.36 |
787190400000 | 147.78 |
787276800000 | 147.42 |
787363200000 | 147.12 |
787449600000 | 147.89 |
787536000000 | 148.25 |
787795200000 | 148.69 |
787881600000 | 148.97 |
787968000000 | 149.94 |
788054400000 | 150.72 |
788140800000 | 151.98 |
788400000000 | 152.01 |
788486400000 | 153.46 |
788572800000 | 154.12 |
788659200000 | 153.04 |
788745600000 | 154.47 |
789004800000 | 154.07 |
789091200000 | 153.79 |
789177600000 | 153.92 |
789264000000 | 153.65 |
789350400000 | 153.74 |
789609600000 | 153.86 |
789696000000 | 153.38 |
789782400000 | 153.46 |
789868800000 | 153.65 |
789955200000 | 153.42 |
790214400000 | 154.9 |
790300800000 | 154.83 |
790387200000 | 154.68 |
790473600000 | 155.25 |
790560000000 | 154.46 |
790819200000 | 152.21 |
790905600000 | 152.57 |
790992000000 | 153.44 |
791078400000 | 154.05 |
791164800000 | 154.47 |
791424000000 | 155.21 |
791510400000 | 154.2 |
791596800000 | 155.37 |
791683200000 | 155.22 |
791769600000 | 155.57 |
792028800000 | 157.05 |
792115200000 | 155.66 |
792201600000 | 155.01 |
792288000000 | 155.59 |
792374400000 | 156.15 |
792633600000 | 156.01 |
792720000000 | 156.33 |
792806400000 | 155.85 |
792892800000 | 155.02 |
792979200000 | 154.67 |
793238400000 | 153.02 |
793324800000 | 153.49 |
793411200000 | 153.32 |
793497600000 | 154.2 |
793584000000 | 155.13 |
793843200000 | 154.3 |
793929600000 | 154.27 |
794016000000 | 154.24 |
794102400000 | 153.9 |
794188800000 | 152.19 |
794448000000 | 150.51 |
794534400000 | 149.44 |
794620800000 | 147.3 |
794707200000 | 146.48 |
794793600000 | 145.72 |
795052800000 | 145.85 |
795139200000 | 146.03 |
795225600000 | 146.87 |
795312000000 | 146.63 |
795398400000 | 148.72 |
795657600000 | 147.4 |
795744000000 | 145.12 |
795830400000 | 143.88 |
795916800000 | 140.46 |
796003200000 | 140.13 |
796262400000 | 141.81 |
796348800000 | 140.63 |
796435200000 | 139.44 |
796521600000 | 140.55 |
796608000000 | 141.64 |
796867200000 | 142.26 |
796953600000 | 144.67 |
797040000000 | 145.3 |
797126400000 | 145.41 |
797212800000 | 144.89 |
797472000000 | 144.44 |
797558400000 | 145.12 |
797644800000 | 145.27 |
797731200000 | 145.23 |
797817600000 | 145.36 |
798076800000 | 145.53 |
798163200000 | 145.04 |
798249600000 | 145.19 |
798336000000 | 144.3 |
798422400000 | 145.99 |
798681600000 | 146.38 |
798768000000 | 148.23 |
798854400000 | 149.46 |
798940800000 | 150.34 |
799027200000 | 149.41 |
799286400000 | 149.85 |
799372800000 | 150.91 |
799459200000 | 151.01 |
799545600000 | 152.53 |
799632000000 | 151.98 |
799891200000 | 151.12 |
799977600000 | 151.86 |
800064000000 | 151.7 |
800150400000 | 152.22 |
800236800000 | 153.19 |
800496000000 | 153.08 |
800582400000 | 155.23 |
800668800000 | 155.16 |
800755200000 | 153.13 |
800841600000 | 152.76 |
801100800000 | 153.86 |
801187200000 | 153.21 |
801273600000 | 153.82 |
801360000000 | 153.81 |
801446400000 | 152.19 |
801705600000 | 151.87 |
801792000000 | 152.41 |
801878400000 | 151.36 |
801964800000 | 153.76 |
802051200000 | 153.49 |
802310400000 | 153.57 |
802396800000 | 153.34 |
802483200000 | 153.3 |
802569600000 | 151.45 |
802656000000 | 151.23 |
802915200000 | 150.56 |
803001600000 | 150.39 |
803088000000 | 150.25 |
803174400000 | 149.8 |
803260800000 | 149.69 |
803520000000 | 150.74 |
803606400000 | 151.71 |
803692800000 | 152.37 |
803779200000 | 153.34 |
803865600000 | 153.19 |
804124800000 | 153.03 |
804211200000 | 152.46 |
804297600000 | 151.04 |
804384000000 | 151.17 |
804470400000 | 150.94 |
804729600000 | 150.96 |
804816000000 | 152.64 |
804902400000 | 152.64 |
804988800000 | 153.29 |
805075200000 | 155.92 |
805334400000 | 158.58 |
805420800000 | 160.16 |
805507200000 | 160.13 |
805593600000 | 161.29 |
805680000000 | 160.63 |
805939200000 | 160.83 |
806025600000 | 160.6 |
806112000000 | 159.07 |
806198400000 | 158.74 |
806284800000 | 158.76 |
806544000000 | 159.27 |
806630400000 | 160.71 |
806716800000 | 161.68 |
806803200000 | 161.6 |
806889600000 | 161.32 |
807148800000 | 160.91 |
807235200000 | 161.66 |
807321600000 | 163.28 |
807408000000 | 163.01 |
807494400000 | 163.08 |
807753600000 | 162.94 |
807840000000 | 162.6 |
807926400000 | 162.05 |
808012800000 | 161.03 |
808099200000 | 160.68 |
808358400000 | 159.21 |
808444800000 | 159.65 |
808531200000 | 160.58 |
808617600000 | 160.87 |
808704000000 | 161.53 |
808963200000 | 162.06 |
809049600000 | 161.25 |
809136000000 | 161.11 |
809222400000 | 160.14 |
809308800000 | 159.28 |
809568000000 | 159.37 |
809654400000 | 159.06 |
809740800000 | 158.63 |
809827200000 | 158.85 |
809913600000 | 158.58 |
810172800000 | 159.42 |
810259200000 | 159.7 |
810345600000 | 160.82 |
810432000000 | 160.47 |
810518400000 | 159.86 |
810777600000 | 160.37 |
810864000000 | 160.72 |
810950400000 | 160.84 |
811036800000 | 161.13 |
811123200000 | 161.54 |
811382400000 | 160.68 |
811468800000 | 160.71 |
811555200000 | 159.82 |
811641600000 | 159.29 |
811728000000 | 156.24 |
811987200000 | 155.38 |
812073600000 | 156.69 |
812160000000 | 154.74 |
812246400000 | 153.98 |
812332800000 | 154.14 |
812592000000 | 155.23 |
812678400000 | 154.93 |
812764800000 | 155.14 |
812851200000 | 154.92 |
812937600000 | 153.45 |
813196800000 | 152.76 |
813283200000 | 150.13 |
813369600000 | 151.23 |
813456000000 | 151.27 |
813542400000 | 151.94 |
813801600000 | 152.04 |
813888000000 | 152.2 |
813974400000 | 151.05 |
814060800000 | 149.39 |
814147200000 | 148.52 |
814406400000 | 145.42 |
814492800000 | 146.55 |
814579200000 | 148.6 |
814665600000 | 147.18 |
814752000000 | 144.15 |
815011200000 | 145.86 |
815097600000 | 145.84 |
815184000000 | 145.39 |
815270400000 | 146.12 |
815356800000 | 146.43 |
815616000000 | 146.25 |
815702400000 | 145.05 |
815788800000 | 143.85 |
815875200000 | 144.8 |
815961600000 | 143.91 |
816220800000 | 143.16 |
816307200000 | 142.34 |
816393600000 | 141.56 |
816480000000 | 141.69 |
816566400000 | 141.4 |
816825600000 | 142.69 |
816912000000 | 142.21 |
816998400000 | 141.47 |
817084800000 | 142.3 |
817171200000 | 142.71 |
817430400000 | 143.34 |
817516800000 | 144 |
817603200000 | 144.86 |
817689600000 | 144.6 |
817776000000 | 145.3 |
818035200000 | 145.18 |
818121600000 | 144.92 |
818208000000 | 144.82 |
818294400000 | 144.96 |
818380800000 | 145.22 |
818640000000 | 144.7 |
818726400000 | 143.74 |
818812800000 | 141.48 |
818899200000 | 141.57 |
818985600000 | 140.33 |
819244800000 | 139.68 |
819331200000 | 139.03 |
819417600000 | 139.38 |
819504000000 | 140.23 |
819590400000 | 141.69 |
819849600000 | 141.88 |
819936000000 | 142.32 |
820022400000 | 142.86 |
820108800000 | 142.97 |
820195200000 | 142.86 |
820540800000 | 144.36 |
820627200000 | 147.02 |
820713600000 | 147.38 |
820800000000 | 147.41 |
821059200000 | 147.23 |
821145600000 | 148.11 |
821232000000 | 147.14 |
821318400000 | 146.5 |
821404800000 | 148.54 |
821664000000 | 148.45 |
821750400000 | 149.74 |
821836800000 | 149.78 |
821923200000 | 149.36 |
822009600000 | 150.51 |
822268800000 | 150.3 |
822355200000 | 150.02 |
822441600000 | 151.5 |
822528000000 | 151.15 |
822614400000 | 150.96 |
822873600000 | 150.7 |
822960000000 | 151.18 |
823046400000 | 153.25 |
823132800000 | 154.66 |
823219200000 | 155.03 |
823478400000 | 153.75 |
823564800000 | 154.03 |
823651200000 | 155.15 |
823737600000 | 153.77 |
823824000000 | 153.18 |
824083200000 | 153.44 |
824169600000 | 154.01 |
824256000000 | 153.59 |
824342400000 | 153.44 |
824428800000 | 153.56 |
824688000000 | 152.43 |
824774400000 | 150.75 |
824860800000 | 150.87 |
824947200000 | 152.93 |
825033600000 | 154.85 |
825292800000 | 154.22 |
825379200000 | 153.82 |
825465600000 | 154.98 |
825552000000 | 155.49 |
825638400000 | 156.56 |
825897600000 | 157.98 |
825984000000 | 156.35 |
826070400000 | 155.64 |
826156800000 | 155.79 |
826243200000 | 154.78 |
826502400000 | 153.8 |
826588800000 | 155.58 |
826675200000 | 156.33 |
826761600000 | 156.61 |
826848000000 | 156.32 |
827107200000 | 157.72 |
827193600000 | 159.12 |
827280000000 | 159.08 |
827366400000 | 158.1 |
827452800000 | 157.81 |
827712000000 | 157.37 |
827798400000 | 154.86 |
827884800000 | 155.48 |
827971200000 | 153.77 |
828057600000 | 153.44 |
828316800000 | 153.23 |
828403200000 | 153.37 |
828489600000 | 153.64 |
828576000000 | 153.64 |
828662400000 | 153.61 |
828921600000 | 153.74 |
829008000000 | 153.83 |
829094400000 | 155.81 |
829180800000 | 155.61 |
829267200000 | 156.14 |
829526400000 | 157.08 |
829612800000 | 157.65 |
829699200000 | 159.1 |
829785600000 | 159.87 |
829872000000 | 159.86 |
830131200000 | 159.96 |
830217600000 | 159.59 |
830304000000 | 159.51 |
830390400000 | 158.83 |
830476800000 | 159.58 |
830736000000 | 158.15 |
830822400000 | 158.36 |
830908800000 | 158.71 |
830995200000 | 159.17 |
831081600000 | 157.79 |
831340800000 | 158.53 |
831427200000 | 158.54 |
831513600000 | 157.42 |
831600000000 | 157.4 |
831686400000 | 157.23 |
831945600000 | 157.24 |
832032000000 | 158.26 |
832118400000 | 158.76 |
832204800000 | 158.45 |
832291200000 | 159.09 |
832550400000 | 160.17 |
832636800000 | 160.61 |
832723200000 | 159.67 |
832809600000 | 159.7 |
832896000000 | 159.75 |
833155200000 | 159.69 |
833241600000 | 158.85 |
833328000000 | 158.01 |
833414400000 | 156.85 |
833500800000 | 157.62 |
833760000000 | 156.81 |
833846400000 | 157.86 |
833932800000 | 157.64 |
834019200000 | 156.38 |
834105600000 | 155.31 |
834364800000 | 156.13 |
834451200000 | 155.89 |
834537600000 | 155.87 |
834624000000 | 155.58 |
834710400000 | 155.72 |
834969600000 | 155.28 |
835056000000 | 154.76 |
835142400000 | 153.96 |
835228800000 | 153.35 |
835315200000 | 152.92 |
835574400000 | 154.48 |
835660800000 | 155.34 |
835747200000 | 155.85 |
835833600000 | 154.4 |
835920000000 | 154.89 |
836179200000 | 154.59 |
836265600000 | 154.41 |
836352000000 | 154.57 |
836438400000 | 155.68 |
836524800000 | 155.51 |
836784000000 | 154.9 |
836870400000 | 156.07 |
836956800000 | 155.92 |
837043200000 | 153.92 |
837129600000 | 153.52 |
837388800000 | 153.6 |
837475200000 | 150.54 |
837561600000 | 152.68 |
837648000000 | 152.05 |
837734400000 | 152.21 |
837993600000 | 150.39 |
838080000000 | 150.12 |
838166400000 | 147.86 |
838252800000 | 148.5 |
838339200000 | 148.57 |
838598400000 | 149.11 |
838684800000 | 148.22 |
838771200000 | 148.84 |
838857600000 | 148.73 |
838944000000 | 149.69 |
839203200000 | 150.82 |
839289600000 | 150.77 |
839376000000 | 151.39 |
839462400000 | 151.86 |
839548800000 | 151.8 |
839808000000 | 151.91 |
839894400000 | 152.4 |
839980800000 | 151.51 |
840067200000 | 151.25 |
840153600000 | 151.36 |
840412800000 | 151.75 |
840499200000 | 151.53 |
840585600000 | 151.11 |
840672000000 | 151.31 |
840758400000 | 151.59 |
841017600000 | 151.66 |
841104000000 | 152.42 |
841190400000 | 152.36 |
841276800000 | 151.88 |
841363200000 | 151.22 |
841622400000 | 150.38 |
841708800000 | 149.23 |
841795200000 | 150.6 |
841881600000 | 150.9 |
841968000000 | 150.36 |
842227200000 | 152.17 |
842313600000 | 152.92 |
842400000000 | 152.8 |
842486400000 | 153.02 |
842572800000 | 154.18 |
842832000000 | 155.22 |
842918400000 | 154.81 |
843004800000 | 154.49 |
843091200000 | 154.13 |
843177600000 | 154.95 |
843436800000 | 153.94 |
843523200000 | 153.44 |
843609600000 | 155.43 |
843696000000 | 155.42 |
843782400000 | 156.44 |
844041600000 | 155.68 |
844128000000 | 157.02 |
844214400000 | 157.06 |
844300800000 | 156.75 |
844387200000 | 157.11 |
844646400000 | 156.59 |
844732800000 | 157.05 |
844819200000 | 155.66 |
844905600000 | 154.69 |
844992000000 | 154.48 |
845251200000 | 154.57 |
845337600000 | 155.84 |
845424000000 | 154.38 |
845510400000 | 154.39 |
845596800000 | 154.58 |
845856000000 | 154.78 |
845942400000 | 154.87 |
846028800000 | 153.78 |
846115200000 | 153.22 |
846201600000 | 152.16 |
846460800000 | 153.38 |
846547200000 | 151.63 |
846633600000 | 151.72 |
846720000000 | 151.97 |
846806400000 | 152.48 |
847065600000 | 152.3 |
847152000000 | 153.19 |
847238400000 | 153.99 |
847324800000 | 153.55 |
847411200000 | 154.34 |
847670400000 | 152.67 |
847756800000 | 153.49 |
847843200000 | 153.44 |
847929600000 | 153.96 |
848016000000 | 154.96 |
848275200000 | 153.44 |
848361600000 | 153.3 |
848448000000 | 152.8 |
848534400000 | 152.82 |
848620800000 | 152.87 |
848880000000 | 153.19 |
848966400000 | 153.43 |
849052800000 | 152.36 |
849139200000 | 152.56 |
849225600000 | 154.29 |
849484800000 | 155.62 |
849571200000 | 155.86 |
849657600000 | 155.47 |
849744000000 | 156.83 |
849830400000 | 153.87 |
850089600000 | 156 |
850176000000 | 157.74 |
850262400000 | 155.79 |
850348800000 | 154.76 |
850435200000 | 153.23 |
850694400000 | 155.99 |
850780800000 | 154.45 |
850867200000 | 154.33 |
850953600000 | 154.21 |
851040000000 | 155.12 |
851299200000 | 154.9 |
851385600000 | 155.07 |
851472000000 | 154.75 |
851558400000 | 155.07 |
851644800000 | 155.82 |
851904000000 | 156.52 |
851990400000 | 156.5 |
852163200000 | 155.63 |
852249600000 | 157.22 |
852508800000 | 157.66 |
852595200000 | 158.37 |
852681600000 | 160.12 |
852768000000 | 159.52 |
852854400000 | 160.13 |
853113600000 | 163.2 |
853200000000 | 163.41 |
853286400000 | 163.29 |
853372800000 | 163.08 |
853459200000 | 162.79 |
853718400000 | 163.35 |
853804800000 | 161.9 |
853891200000 | 163.6 |
853977600000 | 163.65 |
854064000000 | 162.73 |
854323200000 | 162.78 |
854409600000 | 162.94 |
854496000000 | 163.38 |
854582400000 | 165.04 |
854668800000 | 166.43 |
854928000000 | 166.75 |
855014400000 | 167.31 |
855100800000 | 167.08 |
855187200000 | 167.1 |
855273600000 | 167.65 |
855532800000 | 170.35 |
855619200000 | 170.19 |
855705600000 | 171.14 |
855792000000 | 172.08 |
855878400000 | 173.37 |
856137600000 | 173.49 |
856224000000 | 174.24 |
856310400000 | 173.52 |
856396800000 | 172.34 |
856483200000 | 172.07 |
856742400000 | 173.29 |
856828800000 | 176.94 |
856915200000 | 177.37 |
857001600000 | 178.98 |
857088000000 | 179.44 |
857347200000 | 179.07 |
857433600000 | 182.4 |
857520000000 | 183.52 |
857606400000 | 185.19 |
857692800000 | 184.38 |
857952000000 | 185.26 |
858038400000 | 185.98 |
858124800000 | 183.78 |
858211200000 | 182.14 |
858297600000 | 182.18 |
858556800000 | 182.89 |
858643200000 | 181.6 |
858729600000 | 182.03 |
858816000000 | 181.97 |
858902400000 | 183.8 |
859161600000 | 186.12 |
859248000000 | 185.4 |
859334400000 | 187.03 |
859420800000 | 186.95 |
859507200000 | 187.5 |
859766400000 | 187.37 |
859852800000 | 181.96 |
859939200000 | 181.21 |
860025600000 | 178.41 |
860112000000 | 179.35 |
860371200000 | 180.93 |
860457600000 | 181.17 |
860544000000 | 183.49 |
860630400000 | 183.19 |
860716800000 | 182.72 |
860976000000 | 181.48 |
861062400000 | 183.72 |
861148800000 | 184.94 |
861235200000 | 186.02 |
861321600000 | 184.96 |
861580800000 | 185 |
861667200000 | 183.87 |
861753600000 | 185.32 |
861840000000 | 186.43 |
861926400000 | 185.88 |
862185600000 | 185.39 |
862272000000 | 186.33 |
862358400000 | 186.38 |
862444800000 | 186.68 |
862531200000 | 188.06 |
862790400000 | 188.76 |
862876800000 | 190.68 |
862963200000 | 189.46 |
863049600000 | 189.59 |
863136000000 | 190.51 |
863395200000 | 190.39 |
863481600000 | 190.82 |
863568000000 | 190.99 |
863654400000 | 191.08 |
863740800000 | 192.48 |
864000000000 | 192.02 |
864086400000 | 190.8 |
864172800000 | 195.75 |
864259200000 | 193.99 |
864345600000 | 193.91 |
864604800000 | 193.55 |
864691200000 | 194.45 |
864777600000 | 193.47 |
864864000000 | 192.96 |
864950400000 | 190.95 |
865209600000 | 191.85 |
865296000000 | 193.42 |
865382400000 | 195.61 |
865468800000 | 197.56 |
865555200000 | 199.74 |
865814400000 | 200.69 |
865900800000 | 201.23 |
865987200000 | 202.93 |
866073600000 | 204.61 |
866160000000 | 204.55 |
866419200000 | 203.87 |
866505600000 | 201.82 |
866592000000 | 201.32 |
866678400000 | 201.85 |
866764800000 | 201.57 |
867024000000 | 201.41 |
867110400000 | 202.06 |
867196800000 | 204.07 |
867283200000 | 204.42 |
867369600000 | 203.42 |
867628800000 | 202.5 |
867715200000 | 204.01 |
867801600000 | 204.88 |
867888000000 | 206.38 |
867974400000 | 207.49 |
868233600000 | 208.98 |
868320000000 | 208.3 |
868406400000 | 209.92 |
868492800000 | 207.85 |
868579200000 | 209.87 |
868838400000 | 210.14 |
868924800000 | 209.79 |
869011200000 | 212.95 |
869097600000 | 212.79 |
869184000000 | 210.11 |
869443200000 | 206.19 |
869529600000 | 207.8 |
869616000000 | 210.38 |
869702400000 | 210.66 |
869788800000 | 211.5 |
870048000000 | 213.61 |
870134400000 | 213.47 |
870220800000 | 214.93 |
870307200000 | 214.9 |
870393600000 | 213.82 |
870652800000 | 211.29 |
870739200000 | 211.77 |
870825600000 | 213.06 |
870912000000 | 216.33 |
870998400000 | 215.3 |
871257600000 | 215.71 |
871344000000 | 218.39 |
871430400000 | 216.78 |
871516800000 | 217.03 |
871603200000 | 215.19 |
871862400000 | 212.7 |
871948800000 | 214.73 |
872035200000 | 216.58 |
872121600000 | 218.56 |
872208000000 | 213.5 |
872467200000 | 212.34 |
872553600000 | 208.64 |
872640000000 | 209.02 |
872726400000 | 207.82 |
872812800000 | 205.53 |
873072000000 | 207.51 |
873158400000 | 209.28 |
873244800000 | 209.54 |
873331200000 | 209.16 |
873417600000 | 210.62 |
873676800000 | 211.21 |
873763200000 | 210.7 |
873849600000 | 209.75 |
873936000000 | 207.06 |
874022400000 | 204.52 |
874281600000 | 203.98 |
874368000000 | 206.38 |
874454400000 | 209.22 |
874540800000 | 211.14 |
874627200000 | 211.73 |
874886400000 | 212.86 |
874972800000 | 212.28 |
875059200000 | 212.64 |
875145600000 | 213.88 |
875232000000 | 213.17 |
875491200000 | 214.66 |
875577600000 | 216.03 |
875664000000 | 217.65 |
875750400000 | 218.65 |
875836800000 | 219.94 |
876096000000 | 219.97 |
876182400000 | 219.1 |
876268800000 | 220.22 |
876355200000 | 216.62 |
876441600000 | 215.44 |
876700800000 | 217.11 |
876787200000 | 216.84 |
876873600000 | 217.11 |
876960000000 | 215.86 |
877046400000 | 213.74 |
877305600000 | 214.36 |
877392000000 | 216.67 |
877478400000 | 216.27 |
877564800000 | 209.75 |
877651200000 | 210.45 |
877910400000 | 203.61 |
877996800000 | 187.63 |
878083200000 | 194.49 |
878169600000 | 189.43 |
878256000000 | 189.8 |
878515200000 | 196.05 |
878601600000 | 197.44 |
878688000000 | 198.67 |
878774400000 | 197.28 |
878860800000 | 192.58 |
879120000000 | 194.31 |
879206400000 | 192.65 |
879292800000 | 190.66 |
879379200000 | 191.48 |
879465600000 | 191.74 |
879724800000 | 194.35 |
879811200000 | 195.11 |
879897600000 | 193.35 |
879984000000 | 195.9 |
880070400000 | 196.91 |
880329600000 | 192.21 |
880416000000 | 192.75 |
880502400000 | 195.05 |
880588800000 | 195.67 |
880675200000 | 195.95 |
880934400000 | 199.44 |
881020800000 | 199.08 |
881107200000 | 198.21 |
881193600000 | 201.4 |
881280000000 | 201.77 |
881539200000 | 203.03 |
881625600000 | 200.74 |
881712000000 | 196 |
881798400000 | 191.03 |
881884800000 | 192.19 |
882144000000 | 190.9 |
882230400000 | 191.66 |
882316800000 | 193.46 |
882403200000 | 193.88 |
882489600000 | 190.93 |
882748800000 | 189.67 |
882835200000 | 191.86 |
882921600000 | 192.32 |
883008000000 | 192.08 |
883094400000 | 192.49 |
883353600000 | 194.96 |
883440000000 | 195.24 |
883526400000 | 195.6 |
883699200000 | 198.52 |
883958400000 | 201.25 |
884044800000 | 200.94 |
884131200000 | 201.24 |
884217600000 | 197.11 |
884304000000 | 193.16 |
884563200000 | 190.26 |
884649600000 | 192.17 |
884736000000 | 193.65 |
884822400000 | 193.48 |
884908800000 | 195.41 |
885168000000 | 199.32 |
885254400000 | 201.37 |
885340800000 | 199.91 |
885427200000 | 198.69 |
885513600000 | 199.5 |
885772800000 | 201.17 |
885859200000 | 202.71 |
885945600000 | 205.06 |
886032000000 | 205.08 |
886118400000 | 204.77 |
886377600000 | 206.44 |
886464000000 | 208.64 |
886550400000 | 207.06 |
886636800000 | 208.36 |
886723200000 | 206.88 |
886982400000 | 207.53 |
887068800000 | 206.48 |
887155200000 | 207.4 |
887241600000 | 205.18 |
887328000000 | 204.22 |
887587200000 | 204.07 |
887673600000 | 206.1 |
887760000000 | 205.72 |
887846400000 | 205.6 |
887932800000 | 205.3 |
888192000000 | 207.39 |
888278400000 | 206.99 |
888364800000 | 208.82 |
888451200000 | 209.12 |
888537600000 | 210.87 |
888796800000 | 213.7 |
888883200000 | 213.95 |
888969600000 | 212.89 |
889056000000 | 212.89 |
889142400000 | 215.44 |
889401600000 | 217.7 |
889488000000 | 219.64 |
889574400000 | 220.12 |
889660800000 | 220.22 |
889747200000 | 221.11 |
890006400000 | 221.26 |
890092800000 | 222.85 |
890179200000 | 223.42 |
890265600000 | 224.77 |
890352000000 | 226.55 |
890611200000 | 226.42 |
890697600000 | 227.32 |
890784000000 | 228.43 |
890870400000 | 225.82 |
890956800000 | 226 |
891216000000 | 224.26 |
891302400000 | 223.77 |
891388800000 | 225.31 |
891475200000 | 228.44 |
891561600000 | 230.77 |
891820800000 | 233.46 |
891907200000 | 229.52 |
891993600000 | 228.14 |
892080000000 | 228.91 |
892512000000 | 230.07 |
892598400000 | 230.68 |
892684800000 | 229.15 |
892771200000 | 227.57 |
893030400000 | 230.25 |
893116800000 | 231.66 |
893203200000 | 229.8 |
893289600000 | 227.23 |
893376000000 | 225.81 |
893635200000 | 220.41 |
893721600000 | 222.58 |
893808000000 | 221.01 |
893894400000 | 225.65 |
894240000000 | 230.76 |
894326400000 | 228.53 |
894412800000 | 229.32 |
894499200000 | 225.84 |
894585600000 | 227.57 |
894844800000 | 231.75 |
894931200000 | 230.39 |
895017600000 | 230.92 |
895104000000 | 231.25 |
895190400000 | 231.6 |
895449600000 | 229.5 |
895536000000 | 232.74 |
895622400000 | 236 |
895795200000 | 235.81 |
896054400000 | 238.31 |
896140800000 | 239.2 |
896227200000 | 233.42 |
896313600000 | 232.52 |
896400000000 | 236.08 |
896745600000 | 238.14 |
896832000000 | 240.01 |
896918400000 | 240.32 |
897004800000 | 241.87 |
897264000000 | 242.32 |
897350400000 | 240.81 |
897436800000 | 240.65 |
897523200000 | 240.01 |
897609600000 | 235.71 |
897868800000 | 232 |
897955200000 | 234.17 |
898041600000 | 234.24 |
898128000000 | 231.93 |
898214400000 | 231.55 |
898473600000 | 231.8 |
898560000000 | 230.86 |
898646400000 | 229.42 |
898732800000 | 230.96 |
898819200000 | 230.3 |
899078400000 | 233.98 |
899164800000 | 235.58 |
899251200000 | 239.91 |
899337600000 | 239.28 |
899424000000 | 240.59 |
899683200000 | 241.06 |
899769600000 | 243.58 |
899856000000 | 246.82 |
899942400000 | 247.5 |
900028800000 | 243.4 |
900288000000 | 245.03 |
900374400000 | 245.53 |
900460800000 | 240.62 |
900547200000 | 239.26 |
900633600000 | 239.28 |
900892800000 | 237.58 |
900979200000 | 236.03 |
901065600000 | 233.35 |
901152000000 | 233.46 |
901238400000 | 233.75 |
901497600000 | 229.78 |
901584000000 | 227.86 |
901670400000 | 226.19 |
901756800000 | 228.64 |
901843200000 | 227.44 |
902102400000 | 225.82 |
902188800000 | 226.31 |
902275200000 | 222.34 |
902361600000 | 218.96 |
902448000000 | 220.54 |
902707200000 | 218.16 |
902793600000 | 211.95 |
902880000000 | 213.35 |
902966400000 | 211.13 |
903052800000 | 214.2 |
903312000000 | 215.14 |
903398400000 | 220.81 |
903484800000 | 221.24 |
903571200000 | 217.87 |
903657600000 | 209.05 |
903916800000 | 208.33 |
904003200000 | 212.34 |
904089600000 | 206.06 |
904176000000 | 198.45 |
904262400000 | 194.2 |
904521600000 | 193.81 |
904608000000 | 193.2 |
904694400000 | 195.68 |
904780800000 | 194.43 |
904867200000 | 196.59 |
905126400000 | 198.39 |
905212800000 | 205.3 |
905299200000 | 201.86 |
905385600000 | 195.53 |
905472000000 | 194.78 |
905731200000 | 198.22 |
905817600000 | 195.87 |
905904000000 | 195.8 |
905990400000 | 188.92 |
906076800000 | 185.63 |
906336000000 | 181.42 |
906422400000 | 181.84 |
906508800000 | 185.06 |
906595200000 | 183.17 |
906681600000 | 181.53 |
906940800000 | 185.07 |
907027200000 | 178.91 |
907113600000 | 175.9 |
907200000000 | 166.72 |
907286400000 | 163.34 |
907545600000 | 161.48 |
907632000000 | 167.01 |
907718400000 | 165.76 |
907804800000 | 158.66 |
907891200000 | 160.2 |
908150400000 | 168.74 |
908236800000 | 174.35 |
908323200000 | 174.68 |
908409600000 | 176.02 |
908496000000 | 177.2 |
908755200000 | 179.63 |
908841600000 | 183.29 |
908928000000 | 181.28 |
909014400000 | 180.15 |
909100800000 | 178.73 |
909360000000 | 180.61 |
909446400000 | 182.78 |
909532800000 | 178.78 |
909619200000 | 179.34 |
909705600000 | 182.13 |
909964800000 | 185.71 |
910051200000 | 184.28 |
910137600000 | 188.9 |
910224000000 | 186.72 |
910310400000 | 188.03 |
910569600000 | 187.2 |
910656000000 | 185.56 |
910742400000 | 186.93 |
910828800000 | 184.53 |
910915200000 | 185.29 |
911174400000 | 186.84 |
911260800000 | 183.8 |
911347200000 | 180.01 |
911433600000 | 179.51 |
911520000000 | 182.11 |
911779200000 | 183.3 |
911865600000 | 183.07 |
911952000000 | 184.98 |
912038400000 | 189.07 |
912124800000 | 188.58 |
912384000000 | 187.13 |
912470400000 | 182.21 |
912556800000 | 179.42 |
912643200000 | 179.96 |
912729600000 | 181.77 |
912988800000 | 181.29 |
913075200000 | 180.46 |
913161600000 | 178.91 |
913248000000 | 177.55 |
913334400000 | 174.62 |
913593600000 | 174.82 |
913680000000 | 175.83 |
913766400000 | 177.3 |
913852800000 | 179.73 |
913939200000 | 178.9 |
914198400000 | 184.58 |
914284800000 | 184.75 |
914371200000 | 186.8 |
914803200000 | 189.9 |
914889600000 | 187.73 |
914976000000 | 186.68 |
915408000000 | 193.19 |
915494400000 | 191.63 |
915580800000 | 193.86 |
915667200000 | 192.13 |
915753600000 | 192.78 |
916012800000 | 191.61 |
916099200000 | 192.09 |
916185600000 | 184.95 |
916272000000 | 183.57 |
916358400000 | 182.76 |
916617600000 | 185.09 |
916704000000 | 183.65 |
916790400000 | 185.25 |
916876800000 | 184.56 |
916963200000 | 180.03 |
917222400000 | 178.63 |
917308800000 | 179.37 |
917395200000 | 181.88 |
917481600000 | 184.68 |
917568000000 | 185.21 |
917827200000 | 189.37 |
917913600000 | 186.84 |
918000000000 | 187.32 |
918086400000 | 188.25 |
918172800000 | 192.46 |
918432000000 | 197.71 |
918518400000 | 195.38 |
918604800000 | 193.46 |
918691200000 | 193.5 |
918777600000 | 194.66 |
919036800000 | 194.57 |
919123200000 | 193.61 |
919209600000 | 192.01 |
919296000000 | 191.02 |
919382400000 | 190.18 |
919641600000 | 191.08 |
919728000000 | 194.15 |
919814400000 | 195.53 |
919900800000 | 193.22 |
919987200000 | 194.56 |
920246400000 | 190.13 |
920332800000 | 190.87 |
920419200000 | 191.01 |
920505600000 | 191.57 |
920592000000 | 193.39 |
920851200000 | 193.82 |
920937600000 | 193.51 |
921024000000 | 192.99 |
921110400000 | 195.11 |
921196800000 | 198.3 |
921456000000 | 199.98 |
921542400000 | 202.99 |
921628800000 | 202.86 |
921715200000 | 201.88 |
921801600000 | 205.48 |
922060800000 | 206.12 |
922147200000 | 202.78 |
922233600000 | 201.34 |
922320000000 | 204.63 |
922406400000 | 202.33 |
922665600000 | 206.14 |
922752000000 | 205.76 |
922838400000 | 206.64 |
922924800000 | 206.02 |
923356800000 | 206.87 |
923443200000 | 206.79 |
923529600000 | 207.94 |
923616000000 | 208.33 |
923875200000 | 207.88 |
923961600000 | 212.01 |
924048000000 | 215.2 |
924134400000 | 220.88 |
924220800000 | 221.65 |
924480000000 | 223.69 |
924566400000 | 218.75 |
924652800000 | 219.5 |
924739200000 | 219.09 |
924825600000 | 219.36 |
925084800000 | 219.56 |
925171200000 | 219.15 |
925257600000 | 219.56 |
925344000000 | 222 |
925430400000 | 224.68 |
925689600000 | 223.7 |
925776000000 | 224.57 |
925862400000 | 222.29 |
925948800000 | 221.93 |
926035200000 | 223.35 |
926294400000 | 221.89 |
926380800000 | 224.74 |
926467200000 | 221.56 |
926553600000 | 221.71 |
926640000000 | 218.54 |
926899200000 | 215.74 |
926985600000 | 216.09 |
927072000000 | 216.98 |
927158400000 | 216.6 |
927244800000 | 216.89 |
927590400000 | 214.24 |
927676800000 | 215.81 |
927763200000 | 213.2 |
927849600000 | 212.71 |
928108800000 | 210.64 |
928195200000 | 207.68 |
928281600000 | 210.24 |
928368000000 | 210.17 |
928454400000 | 212.8 |
928713600000 | 215.28 |
928800000000 | 214.04 |
928886400000 | 215.18 |
928972800000 | 216.12 |
929059200000 | 219.9 |
929318400000 | 219.33 |
929404800000 | 223.06 |
929491200000 | 224.18 |
929577600000 | 222.75 |
929664000000 | 222.69 |
929923200000 | 224.92 |
930009600000 | 228.34 |
930096000000 | 224.86 |
930182400000 | 224.7 |
930268800000 | 224.99 |
930528000000 | 225.18 |
930614400000 | 225.65 |
930700800000 | 227.68 |
930787200000 | 228.49 |
930873600000 | 230.23 |
931132800000 | 234.02 |
931219200000 | 234.35 |
931305600000 | 235.27 |
931392000000 | 238.06 |
931478400000 | 241.89 |
931737600000 | 243.2 |
931824000000 | 241.47 |
931910400000 | 243.07 |
931996800000 | 245.43 |
932083200000 | 244.69 |
932342400000 | 244.16 |
932428800000 | 243.24 |
932515200000 | 239.97 |
932601600000 | 236.84 |
932688000000 | 236.57 |
932947200000 | 232.23 |
933033600000 | 233.51 |
933120000000 | 234.12 |
933206400000 | 230.64 |
933292800000 | 235.83 |
933552000000 | 236.41 |
933638400000 | 237.92 |
933724800000 | 241.24 |
933811200000 | 240.01 |
933897600000 | 242.44 |
934156800000 | 245.6 |
934243200000 | 240.23 |
934329600000 | 241.89 |
934416000000 | 246.76 |
934502400000 | 249.14 |
934761600000 | 249.84 |
934848000000 | 248.07 |
934934400000 | 246.21 |
935020800000 | 245.47 |
935107200000 | 251.03 |
935366400000 | 252.53 |
935452800000 | 250.21 |
935539200000 | 250.29 |
935625600000 | 248.44 |
935712000000 | 247.04 |
935971200000 | 246.66 |
936057600000 | 244.29 |
936144000000 | 248.75 |
936230400000 | 245.61 |
936316800000 | 249.95 |
936576000000 | 249.67 |
936662400000 | 246.72 |
936748800000 | 246.44 |
936835200000 | 248.94 |
936921600000 | 252.71 |
937180800000 | 252.3 |
937267200000 | 252.28 |
937353600000 | 251.44 |
937440000000 | 247.21 |
937526400000 | 244.56 |
937785600000 | 245.15 |
937872000000 | 241.59 |
937958400000 | 240.38 |
938044800000 | 239.99 |
938131200000 | 234.41 |
938390400000 | 235.17 |
938476800000 | 231.81 |
938563200000 | 229.68 |
938649600000 | 228.42 |
938736000000 | 227.42 |
938995200000 | 232.1 |
939081600000 | 233.92 |
939168000000 | 234.54 |
939254400000 | 236.34 |
939340800000 | 234.8 |
939600000000 | 235.45 |
939686400000 | 234.33 |
939772800000 | 233.52 |
939859200000 | 233.4 |
939945600000 | 230.3 |
940204800000 | 226.87 |
940291200000 | 229.85 |
940377600000 | 230.61 |
940464000000 | 228.57 |
940550400000 | 231.5 |
940809600000 | 231.38 |
940896000000 | 232.45 |
940982400000 | 232.56 |
941068800000 | 233.8 |
941155200000 | 233.75 |
941414400000 | 233.86 |
941500800000 | 233.19 |
941587200000 | 234.5 |
941673600000 | 234.44 |
941760000000 | 233.45 |
942019200000 | 231.3 |
942105600000 | 229.79 |
942192000000 | 230.34 |
942278400000 | 229.82 |
942364800000 | 228.92 |
942624000000 | 229.28 |
942710400000 | 234.98 |
942796800000 | 238 |
942883200000 | 241.97 |
942969600000 | 240.54 |
943228800000 | 241.01 |
943315200000 | 240.23 |
943401600000 | 239.31 |
943488000000 | 239.98 |
943574400000 | 237.88 |
943833600000 | 240.42 |
943920000000 | 241.13 |
944006400000 | 247.16 |
944092800000 | 250.42 |
944179200000 | 252.4 |
944438400000 | 249.97 |
944524800000 | 248.23 |
944611200000 | 245.14 |
944697600000 | 248.63 |
944784000000 | 248.17 |
945043200000 | 249.61 |
945129600000 | 254.66 |
945216000000 | 261.67 |
945302400000 | 269.84 |
945388800000 | 273.18 |
945648000000 | 271.69 |
945734400000 | 269.51 |
945820800000 | 269.01 |
945907200000 | 272.77 |
945993600000 | 273.41 |
946252800000 | 275.19 |
946339200000 | 276.51 |
946425600000 | 278.03 |
946512000000 | 277.18 |
946857600000 | 281.56 |
946944000000 | 278.96 |
947030400000 | 278.44 |
947116800000 | 280.44 |
947203200000 | 287.53 |
947462400000 | 288.37 |
947548800000 | 284.94 |
947635200000 | 281.34 |
947721600000 | 280.99 |
947808000000 | 279.87 |
948067200000 | 277.9 |
948153600000 | 275.42 |
948240000000 | 273.21 |
948326400000 | 271.47 |
948412800000 | 269.52 |
948672000000 | 268.11 |
948758400000 | 262.8 |
948844800000 | 262.27 |
948931200000 | 261.73 |
949017600000 | 262.09 |
949276800000 | 255.42 |
949363200000 | 252.9 |
949449600000 | 256.6 |
949536000000 | 256.64 |
949622400000 | 256.11 |
949881600000 | 256.68 |
949968000000 | 255.72 |
950054400000 | 250.81 |
950140800000 | 250.7 |
950227200000 | 249.62 |
950486400000 | 247.63 |
950572800000 | 247.11 |
950659200000 | 249.79 |
950745600000 | 251.19 |
950832000000 | 247.93 |
951091200000 | 247.91 |
951177600000 | 246.52 |
951264000000 | 247.62 |
951350400000 | 239.52 |
951436800000 | 238.64 |
951696000000 | 236.56 |
951782400000 | 238.59 |
951868800000 | 237.82 |
951955200000 | 238.25 |
952041600000 | 234.91 |
952300800000 | 234.42 |
952387200000 | 229.24 |
952473600000 | 227.88 |
952560000000 | 226.91 |
952646400000 | 225.37 |
952905600000 | 226.76 |
952992000000 | 232.38 |
953078400000 | 235.31 |
953164800000 | 246.37 |
953251200000 | 244.83 |
953510400000 | 244.9 |
953596800000 | 247.46 |
953683200000 | 245.8 |
953769600000 | 241.98 |
953856000000 | 245.77 |
954115200000 | 246.47 |
954201600000 | 247.76 |
954288000000 | 246.51 |
954374400000 | 246.83 |
954460800000 | 248.86 |
954720000000 | 250.44 |
954806400000 | 253.63 |
954892800000 | 246.84 |
954979200000 | 243.31 |
955065600000 | 241.98 |
955324800000 | 242.39 |
955411200000 | 244.93 |
955497600000 | 245.27 |
955584000000 | 244.58 |
955670400000 | 239.4 |
955929600000 | 237.1 |
956016000000 | 237.76 |
956102400000 | 237.97 |
956188800000 | 239.45 |
956620800000 | 242.05 |
956707200000 | 243.33 |
956793600000 | 241.7 |
956880000000 | 244.63 |
957225600000 | 244.99 |
957312000000 | 245.21 |
957398400000 | 246 |
957484800000 | 249.56 |
957744000000 | 249.93 |
957830400000 | 250.64 |
957916800000 | 252.61 |
958003200000 | 253.07 |
958089600000 | 254.06 |
958348800000 | 253.52 |
958435200000 | 254.03 |
958521600000 | 252.01 |
958608000000 | 252.04 |
958694400000 | 248.19 |
958953600000 | 247.24 |
959040000000 | 244.69 |
959126400000 | 234.67 |
959212800000 | 235.96 |
959299200000 | 233.23 |
959558400000 | 235.1 |
959644800000 | 233.01 |
959731200000 | 230.91 |
959817600000 | 231.98 |
959904000000 | 231.44 |
960163200000 | 231.17 |
960249600000 | 230.08 |
960336000000 | 230.57 |
960422400000 | 229.12 |
960508800000 | 229.88 |
960768000000 | 229.95 |
960854400000 | 229.85 |
960940800000 | 229.8 |
961027200000 | 229.57 |
961113600000 | 226.82 |
961372800000 | 226.51 |
961459200000 | 224.15 |
961545600000 | 222.08 |
961632000000 | 220.31 |
961718400000 | 219.76 |
961977600000 | 222.96 |
962064000000 | 222.16 |
962150400000 | 220.94 |
962236800000 | 218.27 |
962323200000 | 219.13 |
962582400000 | 223.37 |
962668800000 | 224.37 |
962755200000 | 226.72 |
962841600000 | 225.91 |
962928000000 | 228.54 |
963187200000 | 229.13 |
963273600000 | 227.52 |
963360000000 | 232.04 |
963446400000 | 231.45 |
963532800000 | 232.4 |
963792000000 | 231.97 |
963878400000 | 232.64 |
963964800000 | 230.71 |
964051200000 | 231.88 |
964137600000 | 231.16 |
964396800000 | 232.29 |
964483200000 | 234.88 |
964569600000 | 235.98 |
964656000000 | 234.36 |
964742400000 | 233.04 |
965001600000 | 230.19 |
965088000000 | 229.41 |
965174400000 | 228.84 |
965260800000 | 229.18 |
965347200000 | 228.17 |
965606400000 | 229.06 |
965692800000 | 228.93 |
965779200000 | 231.45 |
965865600000 | 231.67 |
965952000000 | 233.38 |
966211200000 | 235.27 |
966297600000 | 233.95 |
966384000000 | 233.19 |
966470400000 | 231.51 |
966556800000 | 230.82 |
966816000000 | 231.23 |
966902400000 | 231.42 |
966988800000 | 232.58 |
967075200000 | 232.44 |
967161600000 | 232.59 |
967420800000 | 232.59 |
967507200000 | 232.27 |
967593600000 | 231.43 |
967680000000 | 231.11 |
967766400000 | 232.98 |
968025600000 | 234.83 |
968112000000 | 234.93 |
968198400000 | 236.92 |
968284800000 | 236.53 |
968371200000 | 237.12 |
968630400000 | 234.42 |
968716800000 | 234.63 |
968803200000 | 230.85 |
968889600000 | 232.4 |
968976000000 | 230.08 |
969235200000 | 227.98 |
969321600000 | 226.76 |
969408000000 | 219.6 |
969494400000 | 216.3 |
969580800000 | 216.53 |
969840000000 | 215.36 |
969926400000 | 212.63 |
970012800000 | 214.24 |
970099200000 | 212.77 |
970185600000 | 215.59 |
970444800000 | 216.67 |
970531200000 | 216.3 |
970617600000 | 217.81 |
970704000000 | 217.05 |
970790400000 | 215.49 |
971049600000 | 214.41 |
971136000000 | 213.43 |
971222400000 | 211.7 |
971308800000 | 208.55 |
971395200000 | 205.18 |
971654400000 | 203.8 |
971740800000 | 205.58 |
971827200000 | 203.43 |
971913600000 | 209.51 |
972000000000 | 212.73 |
972259200000 | 214.77 |
972345600000 | 226.84 |
972432000000 | 228.08 |
972518400000 | 229.04 |
972604800000 | 229.07 |
972864000000 | 231.76 |
972950400000 | 242.98 |
973036800000 | 245.78 |
973123200000 | 241.15 |
973209600000 | 241.96 |
973468800000 | 242.79 |
973555200000 | 242.33 |
973641600000 | 241.77 |
973728000000 | 235.96 |
973814400000 | 234.82 |
974073600000 | 228.91 |
974160000000 | 233.78 |
974246400000 | 232.19 |
974332800000 | 231.74 |
974419200000 | 232.65 |
974678400000 | 229.48 |
974764800000 | 231.76 |
974851200000 | 232.11 |
974937600000 | 233.4 |
975024000000 | 233.91 |
975283200000 | 234.3 |
975369600000 | 233.9 |
975456000000 | 233.19 |
975542400000 | 231.65 |
975628800000 | 235.27 |
975888000000 | 236.83 |
975974400000 | 242.8 |
976060800000 | 246.95 |
976147200000 | 245.65 |
976233600000 | 249.67 |
976492800000 | 255.4 |
976579200000 | 251.66 |
976665600000 | 245.65 |
976752000000 | 246.96 |
976838400000 | 244.92 |
977097600000 | 248.58 |
977184000000 | 249.95 |
977270400000 | 242.99 |
977356800000 | 246.91 |
977443200000 | 248.95 |
977875200000 | 250.94 |
977961600000 | 253.33 |
978048000000 | 254.72 |
978393600000 | 253.55 |
978480000000 | 247.93 |
978566400000 | 251.45 |
978652800000 | 251.15 |
978912000000 | 249.13 |
978998400000 | 248 |
979084800000 | 245.12 |
979171200000 | 242.05 |
979257600000 | 239.63 |
979516800000 | 236.55 |
979603200000 | 234.6 |
979689600000 | 238.97 |
979776000000 | 239.98 |
979862400000 | 238.53 |
980121600000 | 241.92 |
980208000000 | 244.12 |
980294400000 | 246.51 |
980380800000 | 248 |
980467200000 | 248.45 |
980726400000 | 245.19 |
980812800000 | 250.75 |
980899200000 | 253.63 |
980985600000 | 253.7 |
981072000000 | 255.66 |
981331200000 | 252.52 |
981417600000 | 253.31 |
981504000000 | 250.69 |
981590400000 | 250.88 |
981676800000 | 248.76 |
981936000000 | 247.62 |
982022400000 | 249.23 |
982108800000 | 246.81 |
982195200000 | 249.49 |
982281600000 | 251.2 |
982540800000 | 253.19 |
982627200000 | 257.11 |
982713600000 | 256.21 |
982800000000 | 254.04 |
982886400000 | 252.68 |
983145600000 | 253.71 |
983232000000 | 257.3 |
983318400000 | 257.65 |
983404800000 | 253.77 |
983491200000 | 254.49 |
983750400000 | 256.88 |
983836800000 | 257.29 |
983923200000 | 256.88 |
984009600000 | 258.37 |
984096000000 | 260.32 |
984355200000 | 256.61 |
984441600000 | 253.64 |
984528000000 | 247.7 |
984614400000 | 249.22 |
984700800000 | 247.51 |
984960000000 | 246.15 |
985046400000 | 243.91 |
985132800000 | 234.48 |
985219200000 | 225.83 |
985305600000 | 225.78 |
985564800000 | 234.99 |
985651200000 | 244.48 |
985737600000 | 246.69 |
985824000000 | 246.74 |
985910400000 | 244.85 |
986169600000 | 246.85 |
986256000000 | 241.91 |
986342400000 | 236.48 |
986428800000 | 241.57 |
986515200000 | 239.4 |
986774400000 | 239.82 |
986860800000 | 247.07 |
986947200000 | 250.76 |
987033600000 | 252.73 |
987465600000 | 251.71 |
987552000000 | 253.75 |
987638400000 | 259.11 |
987724800000 | 258.14 |
987984000000 | 259.32 |
988070400000 | 260.64 |
988156800000 | 261.95 |
988243200000 | 264.95 |
988329600000 | 266.76 |
988588800000 | 269.3399 |
988675200000 | 269.22 |
988761600000 | 270.92 |
988848000000 | 269.48 |
988934400000 | 265.48 |
989193600000 | 270.39 |
989280000000 | 265.44 |
989366400000 | 264.79 |
989452800000 | 268.87 |
989539200000 | 270.39 |
989798400000 | 271.47 |
989884800000 | 273.7799 |
989971200000 | 276.77 |
990057600000 | 287.87 |
990144000000 | 289.07 |
990403200000 | 285.92 |
990489600000 | 285.63 |
990576000000 | 279.52 |
990662400000 | 280.26 |
990748800000 | 278.0299 |
991008000000 | 281.7799 |
991094400000 | 277.82 |
991180800000 | 275.98 |
991267200000 | 280.38 |
991353600000 | 281.05 |
991612800000 | 281.89 |
991699200000 | 282.4 |
991785600000 | 278.18 |
991872000000 | 278.67 |
991958400000 | 278.58 |
992217600000 | 278.76 |
992304000000 | 272.56 |
992390400000 | 266.01 |
992476800000 | 256.31 |
992563200000 | 250.69 |
992822400000 | 251.18 |
992908800000 | 256.3 |
992995200000 | 250.23 |
993081600000 | 253.44 |
993168000000 | 254.53 |
993427200000 | 257.98 |
993513600000 | 254.64 |
993600000000 | 256.49 |
993686400000 | 257.16 |
993772800000 | 259.46 |
994032000000 | 261.35 |
994118400000 | 262.0899 |
994204800000 | 262.52 |
994291200000 | 264.81 |
994377600000 | 264.14 |
994636800000 | 265.58 |
994723200000 | 265.21 |
994809600000 | 262.16 |
994896000000 | 261.8 |
994982400000 | 264.51 |
995241600000 | 260.72 |
995328000000 | 261.23 |
995414400000 | 258.45 |
995500800000 | 263.0899 |
995587200000 | 262.38 |
995846400000 | 260.39 |
995932800000 | 254.32 |
996019200000 | 247.85 |
996105600000 | 246.22 |
996192000000 | 250.98 |
996451200000 | 252.82 |
996537600000 | 252.43 |
996624000000 | 258.1 |
996710400000 | 258.93 |
996796800000 | 263.12 |
997056000000 | 262.2799 |
997142400000 | 260.19 |
997228800000 | 259.54 |
997315200000 | 258.56 |
997401600000 | 258.8399 |
997660800000 | 261.5899 |
997747200000 | 263.19 |
997833600000 | 264.48 |
997920000000 | 263.58 |
998006400000 | 259.82 |
998265600000 | 257.74 |
998352000000 | 256.8 |
998438400000 | 261.42 |
998524800000 | 262.94 |
998611200000 | 266.19 |
998870400000 | 266.82 |
998956800000 | 268.48 |
999043200000 | 266.41 |
999129600000 | 262.8399 |
999216000000 | 260.19 |
999475200000 | 257.26 |
999561600000 | 259.65 |
999648000000 | 262.46 |
999734400000 | 261.31 |
999820800000 | 258.92 |
1000080000000 | 251.22 |
1000166400000 | 240.63 |
1000252800000 | 238.99 |
1000339200000 | 235.15 |
1000425600000 | 224.93 |
1000684800000 | 216.15 |
1000771200000 | 214.69 |
1000857600000 | 212.93 |
1000944000000 | 202.21 |
1001030400000 | 202.27 |
1001289600000 | 208.29 |
1001376000000 | 212.16 |
1001462400000 | 211.91 |
1001548800000 | 215.64 |
1001635200000 | 218.59 |
1001894400000 | 215.61 |
1001980800000 | 219.18 |
1002067200000 | 218.46 |
1002153600000 | 229.72 |
1002240000000 | 228.13 |
1002499200000 | 231.46 |
1002585600000 | 230.95 |
1002672000000 | 235.37 |
1002758400000 | 241.7 |
1002844800000 | 241.63 |
1003104000000 | 237.86 |
1003190400000 | 241.83 |
1003276800000 | 240.54 |
1003363200000 | 236.58 |
1003449600000 | 235.52 |
1003708800000 | 235.55 |
1003795200000 | 240.01 |
1003881600000 | 245.46 |
1003968000000 | 249.2 |
1004054400000 | 247.99 |
1004313600000 | 247.04 |
1004400000000 | 242.96 |
1004486400000 | 250.47 |
1004572800000 | 249.4 |
1004659200000 | 248.4 |
1004918400000 | 251.07 |
1005004800000 | 249.41 |
1005091200000 | 258.05 |
1005177600000 | 264.44 |
1005264000000 | 263.35 |
1005523200000 | 262.24 |
1005609600000 | 269.71 |
1005696000000 | 273.99 |
1005782400000 | 282.99 |
1005868800000 | 280.61 |
1006128000000 | 282.22 |
1006214400000 | 276.44 |
1006300800000 | 273.31 |
1006387200000 | 277.21 |
1006473600000 | 275.83 |
1006732800000 | 278.11 |
1006819200000 | 278.14 |
1006905600000 | 274.77 |
1006992000000 | 274.19 |
1007078400000 | 276.42 |
1007337600000 | 276.89 |
1007424000000 | 277.5 |
1007510400000 | 287.2799 |
1007596800000 | 287.63 |
1007683200000 | 285.15 |
1007942400000 | 281.66 |
1008028800000 | 280.02 |
1008115200000 | 280.75 |
1008201600000 | 277.72 |
1008288000000 | 275.77 |
1008547200000 | 276.85 |
1008633600000 | 279.04 |
1008720000000 | 276.79 |
1008806400000 | 275.65 |
1008892800000 | 277.73 |
1009152000000 | 277.72 |
1009411200000 | 280.71 |
1009497600000 | 281.69 |
1009756800000 | 281.69 |
1009929600000 | 282.72 |
1010016000000 | 288.95 |
1010102400000 | 294.35 |
1010361600000 | 298.83 |
1010448000000 | 294.5899 |
1010534400000 | 296.17 |
1010620800000 | 293.07 |
1010707200000 | 292.8 |
1010966400000 | 285.88 |
1011052800000 | 281.12 |
1011139200000 | 277.89 |
1011225600000 | 283.98 |
1011312000000 | 284.58 |
1011571200000 | 283.5 |
1011657600000 | 285.3 |
1011744000000 | 282.02 |
1011830400000 | 283.97 |
1011916800000 | 285.68 |
1012176000000 | 288.8399 |
1012262400000 | 287.93 |
1012348800000 | 283.11 |
1012435200000 | 290.21 |
1012521600000 | 295.05 |
1012780800000 | 297.5 |
1012867200000 | 295.75 |
1012953600000 | 293.91 |
1013040000000 | 293.06 |
1013126400000 | 291.16 |
1013385600000 | 292.3399 |
1013472000000 | 297.07 |
1013558400000 | 301.46 |
1013644800000 | 302.52 |
1013731200000 | 302.75 |
1013990400000 | 297.82 |
1014076800000 | 297.35 |
1014163200000 | 295.6 |
1014249600000 | 299.82 |
1014336000000 | 298.99 |
1014595200000 | 298.94 |
1014681600000 | 301.97 |
1014768000000 | 302.54 |
1014854400000 | 301.77 |
1014940800000 | 303.75 |
1015200000000 | 311.12 |
1015286400000 | 305.96 |
1015372800000 | 305.47 |
1015459200000 | 306.89 |
1015545600000 | 310.64 |
1015804800000 | 312.48 |
1015891200000 | 312 |
1015977600000 | 309.8 |
1016064000000 | 306.89 |
1016150400000 | 307.51 |
1016409600000 | 311.94 |
1016496000000 | 312.22 |
1016582400000 | 307.47 |
1016668800000 | 305.94 |
1016755200000 | 305.27 |
1017014400000 | 303.16 |
1017100800000 | 300.61 |
1017187200000 | 301.32 |
1017273600000 | 302.5 |
1017705600000 | 305.49 |
1017792000000 | 302.95 |
1017878400000 | 302.32 |
1017964800000 | 304.83 |
1018224000000 | 301.65 |
1018310400000 | 301.92 |
1018396800000 | 299.69 |
1018483200000 | 299.56 |
1018569600000 | 298.89 |
1018828800000 | 298.51 |
1018915200000 | 303.54 |
1019001600000 | 305.04 |
1019088000000 | 304.5299 |
1019174400000 | 303.0899 |
1019433600000 | 301 |
1019520000000 | 296.8399 |
1019606400000 | 296.99 |
1019692800000 | 293.05 |
1019779200000 | 296.15 |
1020038400000 | 296.06 |
1020124800000 | 294.41 |
1020211200000 | 294.46 |
1020297600000 | 303.3 |
1020384000000 | 305.06 |
1020643200000 | 304.89 |
1020729600000 | 302.61 |
1020816000000 | 305.94 |
1020902400000 | 305.86 |
1020988800000 | 308.62 |
1021248000000 | 310.0899 |
1021334400000 | 314.43 |
1021420800000 | 312.33 |
1021507200000 | 312.73 |
1021593600000 | 311.87 |
1021852800000 | 312.15 |
1021939200000 | 312.08 |
1022025600000 | 309.6 |
1022112000000 | 310.32 |
1022198400000 | 311.56 |
1022457600000 | 309.92 |
1022544000000 | 312.27 |
1022630400000 | 312.01 |
1022716800000 | 311.15 |
1022803200000 | 312.02 |
1023062400000 | 310.4 |
1023148800000 | 305.79 |
1023235200000 | 307.04 |
1023321600000 | 309.04 |
1023408000000 | 305.7 |
1023667200000 | 307.07 |
1023753600000 | 308.01 |
1023840000000 | 304.73 |
1023926400000 | 303.7 |
1024012800000 | 295.15 |
1024272000000 | 298.42 |
1024358400000 | 300.01 |
1024444800000 | 300.27 |
1024531200000 | 295.01 |
1024617600000 | 293.7 |
1024876800000 | 289.61 |
1024963200000 | 287.33 |
1025049600000 | 280.58 |
1025136000000 | 285.16 |
1025222400000 | 289.2 |
1025481600000 | 290.02 |
1025568000000 | 287.75 |
1025654400000 | 288.42 |
1025740800000 | 286.26 |
1025827200000 | 286.7 |
1026086400000 | 286.23 |
1026172800000 | 287.29 |
1026259200000 | 284.23 |
1026345600000 | 280.96 |
1026432000000 | 278.47 |
1026691200000 | 271.67 |
1026777600000 | 265.43 |
1026864000000 | 268.89 |
1026950400000 | 268.2 |
1027036800000 | 259.44 |
1027296000000 | 253.42 |
1027382400000 | 246.64 |
1027468800000 | 237.29 |
1027555200000 | 237.25 |
1027641600000 | 236.42 |
1027900800000 | 248.19 |
1027987200000 | 252.41 |
1028073600000 | 253.47 |
1028160000000 | 247.92 |
1028246400000 | 240.88 |
1028505600000 | 230.78 |
1028592000000 | 236.03 |
1028678400000 | 231.06 |
1028764800000 | 233.53 |
1028851200000 | 236.57 |
1029110400000 | 234.68 |
1029196800000 | 231.12 |
1029283200000 | 228.51 |
1029369600000 | 233.95 |
1029456000000 | 230.41 |
1029715200000 | 233.85 |
1029801600000 | 236.21 |
1029888000000 | 245.59 |
1029974400000 | 255.01 |
1030060800000 | 255.14 |
1030320000000 | 251.86 |
1030406400000 | 253.82 |
1030492800000 | 249.8 |
1030579200000 | 245.18 |
1030665600000 | 245.25 |
1030924800000 | 247.49 |
1031011200000 | 233.7 |
1031097600000 | 230.86 |
1031184000000 | 227.96 |
1031270400000 | 229.52 |
1031529600000 | 229.37 |
1031616000000 | 237.04 |
1031702400000 | 241.12 |
1031788800000 | 238.42 |
1031875200000 | 235.64 |
1032134400000 | 234.54 |
1032220800000 | 235.98 |
1032307200000 | 226.97 |
1032393600000 | 221.86 |
1032480000000 | 217.66 |
1032739200000 | 210.37 |
1032825600000 | 204.74 |
1032912000000 | 205.6399 |
1032998400000 | 213.66 |
1033084800000 | 212.78 |
1033344000000 | 205.85 |
1033430400000 | 201.73 |
1033516800000 | 201 |
1033603200000 | 198.11 |
1033689600000 | 199.02 |
1033948800000 | 190 |
1034035200000 | 184.56 |
1034121600000 | 185.08 |
1034208000000 | 191.49 |
1034294400000 | 206.15 |
1034553600000 | 206.54 |
1034640000000 | 216.68 |
1034726400000 | 218.22 |
1034812800000 | 228.96 |
1034899200000 | 233.41 |
1035158400000 | 227.15 |
1035244800000 | 229.29 |
1035331200000 | 223.78 |
1035417600000 | 234.13 |
1035504000000 | 224.24 |
1035763200000 | 227.34 |
1035849600000 | 217.63 |
1035936000000 | 218.28 |
1036022400000 | 222.73 |
1036108800000 | 220.32 |
1036368000000 | 226.62 |
1036454400000 | 225.93 |
1036540800000 | 227.39 |
1036627200000 | 227.16 |
1036713600000 | 225.01 |
1036972800000 | 219.6 |
1037059200000 | 219.47 |
1037145600000 | 215.96 |
1037232000000 | 217.7 |
1037318400000 | 215.37 |
1037577600000 | 219.7 |
1037664000000 | 220.89 |
1037750400000 | 219.6 |
1037836800000 | 227.48 |
1037923200000 | 230.16 |
1038182400000 | 235.81 |
1038268800000 | 234.43 |
1038355200000 | 242.21 |
1038441600000 | 247.75 |
1038528000000 | 253.6 |
1038787200000 | 255.04 |
1038873600000 | 246.63 |
1038960000000 | 241.73 |
1039046400000 | 240.32 |
1039132800000 | 239.07 |
1039392000000 | 234.41 |
1039478400000 | 233.38 |
1039564800000 | 232.83 |
1039651200000 | 230 |
1039737600000 | 227.24 |
1039996800000 | 230.31 |
1040083200000 | 230.42 |
1040169600000 | 227.83 |
1040256000000 | 222.52 |
1040342400000 | 223.21 |
1040601600000 | 219.5 |
1040688000000 | 219.31 |
1040947200000 | 216.25 |
1041206400000 | 219.24 |
1041292800000 | 219.97 |
1041465600000 | 229.51 |
1041552000000 | 230.35 |
1041811200000 | 231.02 |
1041897600000 | 227.73 |
1041984000000 | 223.76 |
1042070400000 | 222.09 |
1042156800000 | 221.79 |
1042416000000 | 227.11 |
1042502400000 | 229.63 |
1042588800000 | 228.39 |
1042675200000 | 233.18 |
1042761600000 | 227.89 |
1043020800000 | 230.48 |
1043107200000 | 226.86 |
1043193600000 | 221.71 |
1043280000000 | 219.86 |
1043366400000 | 218.1 |
1043625600000 | 208.8899 |
1043712000000 | 206.13 |
1043798400000 | 202.62 |
1043884800000 | 196.65 |
1043971200000 | 194.88 |
1044230400000 | 199.46 |
1044316800000 | 198.12 |
1044403200000 | 199.03 |
1044489600000 | 197.9 |
1044576000000 | 195.68 |
1044835200000 | 194.62 |
1044921600000 | 196.72 |
1045008000000 | 192.84 |
1045094400000 | 190.41 |
1045180800000 | 192.9199 |
1045440000000 | 197.09 |
1045526400000 | 198.68 |
1045612800000 | 197.69 |
1045699200000 | 194.93 |
1045785600000 | 191.04 |
1046044800000 | 190.02 |
1046131200000 | 184.25 |
1046217600000 | 182.11 |
1046304000000 | 184.66 |
1046390400000 | 189.96 |
1046649600000 | 188.31 |
1046736000000 | 186.8 |
1046822400000 | 184.11 |
1046908800000 | 181.5 |
1046995200000 | 176.29 |
1047254400000 | 176.27 |
1047340800000 | 175.59 |
1047427200000 | 172.93 |
1047513600000 | 176.13 |
1047600000000 | 182.32 |
1047859200000 | 187.2 |
1047945600000 | 195.24 |
1048032000000 | 195.69 |
1048118400000 | 191.34 |
1048204800000 | 196.65 |
1048464000000 | 190.4199 |
1048550400000 | 189.65 |
1048636800000 | 187.88 |
1048723200000 | 187.27 |
1048809600000 | 184.1399 |
1049068800000 | 176.2 |
1049155200000 | 177.45 |
1049241600000 | 184.35 |
1049328000000 | 184.66 |
1049414400000 | 180.98 |
1049673600000 | 188.8899 |
1049760000000 | 186.33 |
1049846400000 | 185.29 |
1049932800000 | 182.51 |
1050019200000 | 184.1399 |
1050278400000 | 185.1 |
1050364800000 | 189.27 |
1050451200000 | 192.5 |
1050537600000 | 194.61 |
1050969600000 | 192.62 |
1051056000000 | 200.71 |
1051142400000 | 198.65 |
1051228800000 | 196.1 |
1051488000000 | 200.08 |
1051574400000 | 202.97 |
1051660800000 | 202.36 |
1051747200000 | 202.36 |
1051833600000 | 202.56 |
1052092800000 | 206.31 |
1052179200000 | 210.33 |
1052265600000 | 208.1699 |
1052352000000 | 201.59 |
1052438400000 | 200.73 |
1052697600000 | 198.09 |
1052784000000 | 197.63 |
1052870400000 | 198.19 |
1052956800000 | 200.7 |
1053043200000 | 198.52 |
1053302400000 | 196.4 |
1053388800000 | 193.29 |
1053475200000 | 190.29 |
1053561600000 | 191.47 |
1053648000000 | 189.1399 |
1053907200000 | 189.51 |
1053993600000 | 187.8 |
1054080000000 | 192.1399 |
1054166400000 | 192.36 |
1054252800000 | 191.29 |
1054512000000 | 197.25 |
1054598400000 | 197.98 |
1054684800000 | 199.37 |
1054771200000 | 198.91 |
1054857600000 | 205.54 |
1055116800000 | 203.91 |
1055203200000 | 204.7 |
1055289600000 | 207.24 |
1055376000000 | 208.2 |
1055462400000 | 205.55 |
1055721600000 | 207.1399 |
1055808000000 | 212.13 |
1055894400000 | 212.31 |
1055980800000 | 211.44 |
1056067200000 | 212.25 |
1056326400000 | 211.5 |
1056412800000 | 205.15 |
1056499200000 | 204.37 |
1056585600000 | 204.04 |
1056672000000 | 208.15 |
1056931200000 | 208.84 |
1057017600000 | 204.88 |
1057104000000 | 210.03 |
1057190400000 | 216.34 |
1057276800000 | 222.55 |
1057536000000 | 239.07 |
1057622400000 | 239.43 |
1057708800000 | 237.32 |
1057795200000 | 232.51 |
1057881600000 | 235.2 |
1058140800000 | 239.41 |
1058227200000 | 238.53 |
1058313600000 | 239.98 |
1058400000000 | 240.02 |
1058486400000 | 244.71 |
1058745600000 | 242.49 |
1058832000000 | 236.32 |
1058918400000 | 234.73 |
1059004800000 | 239.03 |
1059091200000 | 240.36 |
1059350400000 | 241.04 |
1059436800000 | 239.5 |
1059523200000 | 239.86 |
1059609600000 | 241.85 |
1059696000000 | 241.66 |
1059955200000 | 239.72 |
1060041600000 | 241.29 |
1060128000000 | 237.53 |
1060214400000 | 234.1 |
1060300800000 | 235.81 |
1060560000000 | 236.55 |
1060646400000 | 239.55 |
1060732800000 | 240.12 |
1060819200000 | 241.98 |
1060905600000 | 244.49 |
1061164800000 | 250.87 |
1061251200000 | 255.12 |
1061337600000 | 255.72 |
1061424000000 | 262.27 |
1061510400000 | 261.38 |
1061769600000 | 257.38 |
1061856000000 | 249.51 |
1061942400000 | 252.97 |
1062028800000 | 252.98 |
1062115200000 | 256.2799 |
1062374400000 | 262.68 |
1062460800000 | 262.17 |
1062547200000 | 266.36 |
1062633600000 | 261.76 |
1062720000000 | 261.17 |
1062979200000 | 265.22 |
1063065600000 | 258.22 |
1063152000000 | 250.62 |
1063238400000 | 253.93 |
1063324800000 | 253.63 |
1063584000000 | 253.97 |
1063670400000 | 256.2 |
1063756800000 | 255.82 |
1063843200000 | 252.45 |
1063929600000 | 250.01 |
1064188800000 | 243.52 |
1064275200000 | 244.24 |
1064361600000 | 243.11 |
1064448000000 | 236.61 |
1064534400000 | 238.06 |
1064793600000 | 240.52 |
1064880000000 | 234.75 |
1064966400000 | 233.53 |
1065052800000 | 234.28 |
1065139200000 | 242.13 |
1065398400000 | 241.42 |
1065484800000 | 237.74 |
1065571200000 | 240.7 |
1065657600000 | 246.5 |
1065744000000 | 245.27 |
1066003200000 | 248.36 |
1066089600000 | 247.84 |
1066176000000 | 252.63 |
1066262400000 | 250.32 |
1066348800000 | 250.27 |
1066608000000 | 249.49 |
1066694400000 | 250.32 |
1066780800000 | 244.84 |
1066867200000 | 246.91 |
1066953600000 | 244.84 |
1067212800000 | 246.25 |
1067299200000 | 249.6 |
1067385600000 | 253.92 |
1067472000000 | 258.7 |
1067558400000 | 261.31 |
1067817600000 | 266.31 |
1067904000000 | 262.96 |
1067990400000 | 262.27 |
1068076800000 | 263.5299 |
1068163200000 | 265.04 |
1068422400000 | 266.06 |
1068508800000 | 263.22 |
1068595200000 | 265.72 |
1068681600000 | 268.47 |
1068768000000 | 273.08 |
1069027200000 | 265.66 |
1069113600000 | 263.2 |
1069200000000 | 261.38 |
1069286400000 | 261.68 |
1069372800000 | 262.9 |
1069632000000 | 267.24 |
1069718400000 | 266.61 |
1069804800000 | 265.2 |
1069891200000 | 267.7 |
1069977600000 | 265.89 |
1070236800000 | 266.9 |
1070323200000 | 267.07 |
1070409600000 | 267.99 |
1070496000000 | 269.82 |
1070582400000 | 269.44 |
1070841600000 | 270.19 |
1070928000000 | 270.73 |
1071014400000 | 268.6 |
1071100800000 | 266.81 |
1071187200000 | 266.82 |
1071446400000 | 266.8399 |
1071532800000 | 263.29 |
1071619200000 | 256.44 |
1071705600000 | 257.07 |
1071792000000 | 255.77 |
1072051200000 | 255.2 |
1072137600000 | 260.67 |
1072224000000 | 261 |
1072656000000 | 262.43 |
1072742400000 | 264.87 |
1072828800000 | 265.19 |
1073001600000 | 270.42 |
1073260800000 | 272.83 |
1073347200000 | 271.89 |
1073433600000 | 269.91 |
1073520000000 | 268.72 |
1073606400000 | 266.35 |
1073865600000 | 267.24 |
1073952000000 | 268.38 |
1074038400000 | 273.37 |
1074124800000 | 274.9 |
1074211200000 | 278.3399 |
1074470400000 | 281.66 |
1074556800000 | 272.58 |
1074643200000 | 269.72 |
1074729600000 | 272.29 |
1074816000000 | 271.68 |
1075075200000 | 270.61 |
1075161600000 | 272.36 |
1075248000000 | 271.94 |
1075334400000 | 269.25 |
1075420800000 | 267.76 |
1075680000000 | 266.35 |
1075766400000 | 266.18 |
1075852800000 | 266.81 |
1075939200000 | 264.74 |
1076025600000 | 262.0899 |
1076284800000 | 266.71 |
1076371200000 | 266.05 |
1076457600000 | 266.62 |
1076544000000 | 272.23 |
1076630400000 | 271.07 |
1076889600000 | 272.45 |
1076976000000 | 271.69 |
1077062400000 | 271.46 |
1077148800000 | 275.68 |
1077235200000 | 275.64 |
1077494400000 | 278.5 |
1077580800000 | 274.25 |
1077667200000 | 272.97 |
1077753600000 | 272.17 |
1077840000000 | 274.11 |
1078099200000 | 277.32 |
1078185600000 | 282 |
1078272000000 | 283.08 |
1078358400000 | 283.16 |
1078444800000 | 280.86 |
1078704000000 | 282.27 |
1078790400000 | 278.46 |
1078876800000 | 275.19 |
1078963200000 | 266.96 |
1079049600000 | 267.85 |
1079308800000 | 262.68 |
1079395200000 | 261.16 |
1079481600000 | 264.56 |
1079568000000 | 260.6 |
1079654400000 | 262.43 |
1079913600000 | 258 |
1080000000000 | 262.6 |
1080086400000 | 262.64 |
1080172800000 | 265.56 |
1080259200000 | 265.89 |
1080518400000 | 269.98 |
1080604800000 | 269.62 |
1080691200000 | 271.5 |
1080777600000 | 275.23 |
1080864000000 | 281.86 |
1081123200000 | 282.32 |
1081209600000 | 283.26 |
1081296000000 | 281.18 |
1081382400000 | 282.72 |
1081814400000 | 284.41 |
1081900800000 | 280.24 |
1081987200000 | 275.23 |
1082073600000 | 273.75 |
1082332800000 | 275.06 |
1082419200000 | 279.57 |
1082505600000 | 276.66 |
1082592000000 | 281.71 |
1082678400000 | 284.86 |
1082937600000 | 286.25 |
1083024000000 | 289.21 |
1083110400000 | 283.24 |
1083196800000 | 277.27 |
1083283200000 | 276.27 |
1083542400000 | 276.94 |
1083628800000 | 275.94 |
1083715200000 | 279.3 |
1083801600000 | 272.79 |
1083888000000 | 272.35 |
1084147200000 | 263.8 |
1084233600000 | 269.6 |
1084320000000 | 265.87 |
1084406400000 | 265.41 |
1084492800000 | 262.13 |
1084752000000 | 258.49 |
1084838400000 | 259.79 |
1084924800000 | 266.76 |
1085011200000 | 265.0299 |
1085097600000 | 266.66 |
1085356800000 | 268.72 |
1085443200000 | 262.22 |
1085529600000 | 263.8 |
1085616000000 | 266.36 |
1085702400000 | 268.14 |
1085961600000 | 266.96 |
1086048000000 | 267.11 |
1086134400000 | 268.87 |
1086220800000 | 269.14 |
1086307200000 | 272.3 |
1086566400000 | 274.43 |
1086652800000 | 274.74 |
1086739200000 | 271.38 |
1086825600000 | 271.62 |
1086912000000 | 270.87 |
1087171200000 | 267.24 |
1087257600000 | 266.64 |
1087344000000 | 265.96 |
1087430400000 | 266.33 |
1087516800000 | 268.25 |
1087776000000 | 270.38 |
1087862400000 | 270.21 |
1087948800000 | 272.97 |
1088035200000 | 277.76 |
1088121600000 | 277.2 |
1088380800000 | 278.32 |
1088467200000 | 278.95 |
1088553600000 | 279.56 |
1088640000000 | 278.56 |
1088726400000 | 275.42 |
1088985600000 | 274.99 |
1089072000000 | 272.57 |
1089158400000 | 273.12 |
1089244800000 | 275.39 |
1089331200000 | 273.39 |
1089590400000 | 272.85 |
1089676800000 | 273.27 |
1089763200000 | 273.45 |
1089849600000 | 272.73 |
1089936000000 | 274.13 |
1090195200000 | 271.45 |
1090281600000 | 272.57 |
1090368000000 | 277.2 |
1090454400000 | 272.27 |
1090540800000 | 271.41 |
1090800000000 | 273.94 |
1090886400000 | 279.17 |
1090972800000 | 279.5 |
1091059200000 | 284.77 |
1091145600000 | 288.43 |
1091404800000 | 288.69 |
1091491200000 | 291.96 |
1091577600000 | 287.94 |
1091664000000 | 288.11 |
1091750400000 | 279.23 |
1092009600000 | 276.08 |
1092096000000 | 278.0299 |
1092182400000 | 278.87 |
1092268800000 | 281.18 |
1092355200000 | 279.97 |
1092614400000 | 282.05 |
1092700800000 | 282.98 |
1092787200000 | 283.33 |
1092873600000 | 283.88 |
1092960000000 | 282.2799 |
1093219200000 | 286.72 |
1093305600000 | 289.36 |
1093392000000 | 286.8399 |
1093478400000 | 288.43 |
1093564800000 | 289.82 |
1093824000000 | 289.35 |
1093910400000 | 286.82 |
1093996800000 | 288.43 |
1094083200000 | 287.41 |
1094169600000 | 289.68 |
1094428800000 | 291.8399 |
1094515200000 | 291.94 |
1094601600000 | 289.26 |
1094688000000 | 288.58 |
1094774400000 | 289.79 |
1095033600000 | 290.74 |
1095120000000 | 289.13 |
1095206400000 | 286.45 |
1095292800000 | 288.82 |
1095379200000 | 290.2799 |
1095638400000 | 291.5899 |
1095724800000 | 293.13 |
1095811200000 | 291.6 |
1095897600000 | 289.77 |
1095984000000 | 290.65 |
1096243200000 | 288.61 |
1096329600000 | 291.27 |
1096416000000 | 295.88 |
1096502400000 | 294.67 |
1096588800000 | 303.35 |
1096848000000 | 304.98 |
1096934400000 | 305.31 |
1097020800000 | 307.31 |
1097107200000 | 305.04 |
1097193600000 | 306.81 |
1097452800000 | 307.44 |
1097539200000 | 303.27 |
1097625600000 | 301.8 |
1097712000000 | 301.39 |
1097798400000 | 301.72 |
1098057600000 | 300.6 |
1098144000000 | 303.06 |
1098230400000 | 295.36 |
1098316800000 | 296.06 |
1098403200000 | 301.22 |
1098662400000 | 296.62 |
1098748800000 | 296.27 |
1098835200000 | 298.15 |
1098921600000 | 293.47 |
1099008000000 | 296.8 |
1099267200000 | 299.12 |
1099353600000 | 300.27 |
1099440000000 | 300.72 |
1099526400000 | 300.93 |
1099612800000 | 301.75 |
1099872000000 | 302.15 |
1099958400000 | 303.1 |
1100044800000 | 310.3399 |
1100131200000 | 312.1 |
1100217600000 | 314.18 |
1100476800000 | 313.55 |
1100563200000 | 310.58 |
1100649600000 | 314.8399 |
1100736000000 | 313.82 |
1100822400000 | 312.68 |
1101081600000 | 311.44 |
1101168000000 | 314.42 |
1101254400000 | 314.81 |
1101340800000 | 326.27 |
1101427200000 | 325.65 |
1101686400000 | 326.73 |
1101772800000 | 325.18 |
1101859200000 | 327.48 |
1101945600000 | 325.3399 |
1102032000000 | 322.5299 |
1102291200000 | 322.19 |
1102377600000 | 321.52 |
1102464000000 | 315.45 |
1102550400000 | 314.52 |
1102636800000 | 317.99 |
1102896000000 | 317.2 |
1102982400000 | 318.5899 |
1103068800000 | 316.04 |
1103155200000 | 317.38 |
1103241600000 | 316 |
1103500800000 | 320.14 |
1103587200000 | 321.43 |
1103673600000 | 322.86 |
1103760000000 | 322.31 |
1103846400000 | 322.22 |
1104105600000 | 323.23 |
1104192000000 | 321.01 |
1104278400000 | 320.48 |
1104364800000 | 321.68 |
1104451200000 | 321.35 |
1104710400000 | 323.42 |
1104796800000 | 322.16 |
1104883200000 | 318.15 |
1104969600000 | 319.1 |
1105056000000 | 316.74 |
1105315200000 | 318.27 |
1105401600000 | 317.74 |
1105488000000 | 313.07 |
1105574400000 | 315.52 |
1105660800000 | 318.67 |
1105920000000 | 322.63 |
1106006400000 | 320.51 |
1106092800000 | 319.04 |
1106179200000 | 316.23 |
1106265600000 | 319.76 |
1106524800000 | 318.0299 |
1106611200000 | 316.95 |
1106697600000 | 314.79 |
1106784000000 | 317.37 |
1106870400000 | 313.94 |
1107129600000 | 319.55 |
1107216000000 | 322.46 |
1107302400000 | 326.73 |
1107388800000 | 324.17 |
1107475200000 | 327.86 |
1107734400000 | 334.04 |
1107820800000 | 333.37 |
1107907200000 | 331.99 |
1107993600000 | 330.67 |
1108080000000 | 337.25 |
1108339200000 | 337.79 |
1108425600000 | 342.12 |
1108512000000 | 342.88 |
1108598400000 | 343.99 |
1108684800000 | 345.21 |
1108944000000 | 343.97 |
1109030400000 | 339.91 |
1109116800000 | 337.16 |
1109203200000 | 340.58 |
1109289600000 | 344.89 |
1109548800000 | 342.39 |
1109635200000 | 344.62 |
1109721600000 | 346.97 |
1109808000000 | 351.5899 |
1109894400000 | 356.73 |
1110153600000 | 354.97 |
1110240000000 | 346.32 |
1110326400000 | 345.22 |
1110412800000 | 341.68 |
1110499200000 | 344.93 |
1110758400000 | 341.8 |
1110844800000 | 343.82 |
1110931200000 | 339.05 |
1111017600000 | 338.93 |
1111104000000 | 340.24 |
1111363200000 | 337.32 |
1111449600000 | 335.36 |
1111536000000 | 332.91 |
1111622400000 | 335.88 |
1112054400000 | 332.71 |
1112140800000 | 332.02 |
1112227200000 | 332.79 |
1112313600000 | 329.95 |
1112572800000 | 325.3399 |
1112659200000 | 326.76 |
1112745600000 | 329.05 |
1112832000000 | 330.73 |
1112918400000 | 333.85 |
1113177600000 | 329.93 |
1113264000000 | 328.2799 |
1113350400000 | 331.33 |
1113436800000 | 325.1 |
1113523200000 | 316.66 |
1113782400000 | 311.5299 |
1113868800000 | 311.51 |
1113955200000 | 312.08 |
1114041600000 | 307.88 |
1114128000000 | 308.66 |
1114387200000 | 309.39 |
1114473600000 | 311.56 |
1114560000000 | 305.75 |
1114646400000 | 304.31 |
1114732800000 | 304.31 |
1114992000000 | 309 |
1115078400000 | 307.89 |
1115164800000 | 306.66 |
1115251200000 | 306.1 |
1115337600000 | 311.22 |
1115596800000 | 311.8 |
1115683200000 | 306.32 |
1115769600000 | 304.85 |
1115856000000 | 304.46 |
1115942400000 | 302.58 |
1116201600000 | 303.89 |
1116288000000 | 305.3399 |
1116374400000 | 313.23 |
1116460800000 | 314.24 |
1116547200000 | 310.58 |
1116806400000 | 313.54 |
1116892800000 | 312.08 |
1116979200000 | 309.61 |
1117065600000 | 311.54 |
1117152000000 | 314.14 |
1117411200000 | 317.5299 |
1117497600000 | 317.42 |
1117584000000 | 323.56 |
1117670400000 | 320.97 |
1117756800000 | 321.26 |
1118016000000 | 319.66 |
1118102400000 | 320.62 |
1118188800000 | 319.15 |
1118275200000 | 314.93 |
1118361600000 | 317.58 |
1118620800000 | 318.02 |
1118707200000 | 322.21 |
1118793600000 | 321.63 |
1118880000000 | 326.76 |
1118966400000 | 330.47 |
1119225600000 | 328.18 |
1119312000000 | 324.65 |
1119398400000 | 324.0899 |
1119484800000 | 322.71 |
1119571200000 | 320.6 |
1119830400000 | 316.9 |
1119916800000 | 321.43 |
1120003200000 | 323.38 |
1120089600000 | 320.41 |
1120176000000 | 324.24 |
1120435200000 | 325.5 |
1120521600000 | 323.94 |
1120608000000 | 324.85 |
1120694400000 | 319.4 |
1120780800000 | 321 |
1121040000000 | 323.87 |
1121126400000 | 321.71 |
1121212800000 | 321.51 |
1121299200000 | 321.56 |
1121385600000 | 323.93 |
1121644800000 | 322.48 |
1121731200000 | 331.82 |
1121817600000 | 334.35 |
1121904000000 | 335.31 |
1121990400000 | 335.95 |
1122249600000 | 336.62 |
1122336000000 | 332.46 |
1122422400000 | 340.22 |
1122508800000 | 342.41 |
1122595200000 | 339.4 |
1122854400000 | 340.42 |
1122940800000 | 342.38 |
1123027200000 | 346.17 |
1123113600000 | 343.98 |
1123200000000 | 344.88 |
1123459200000 | 345.51 |
1123545600000 | 346.55 |
1123632000000 | 350.19 |
1123718400000 | 350.05 |
1123804800000 | 349.92 |
1124064000000 | 350.43 |
1124150400000 | 346.89 |
1124236800000 | 345.21 |
1124323200000 | 343.73 |
1124409600000 | 348.77 |
1124668800000 | 350.3399 |
1124755200000 | 348.5299 |
1124841600000 | 343.55 |
1124928000000 | 340.06 |
1125014400000 | 339.2 |
1125273600000 | 338.76 |
1125360000000 | 342.92 |
1125446400000 | 347.36 |
1125532800000 | 347.92 |
1125619200000 | 347.44 |
1125878400000 | 349 |
1125964800000 | 350.25 |
1126051200000 | 350.95 |
1126137600000 | 349.43 |
1126224000000 | 351.06 |
1126483200000 | 354.97 |
1126569600000 | 356.91 |
1126656000000 | 357.68 |
1126742400000 | 360.16 |
1126828800000 | 365.06 |
1127088000000 | 366.97 |
1127174400000 | 366.48 |
1127260800000 | 363.26 |
1127347200000 | 358.49 |
1127433600000 | 360.73 |
1127692800000 | 364.26 |
1127779200000 | 365.14 |
1127865600000 | 368.24 |
1127952000000 | 368 |
1128038400000 | 369.07 |
1128297600000 | 372.05 |
1128384000000 | 374.11 |
1128470400000 | 369.08 |
1128556800000 | 363.56 |
1128643200000 | 363.05 |
1128902400000 | 366.23 |
1128988800000 | 363.73 |
1129075200000 | 359.52 |
1129161600000 | 351.79 |
1129248000000 | 353.44 |
1129507200000 | 352.9 |
1129593600000 | 354.98 |
1129680000000 | 345.11 |
1129766400000 | 344.32 |
1129852800000 | 338.3 |
1130112000000 | 346.97 |
1130198400000 | 349.98 |
1130284800000 | 350.11 |
1130371200000 | 348.69 |
1130457600000 | 348.35 |
1130716800000 | 356.49 |
1130803200000 | 357.88 |
1130889600000 | 357.9 |
1130976000000 | 358.5299 |
1131062400000 | 356.51 |
1131321600000 | 356.46 |
1131408000000 | 359.96 |
1131494400000 | 359.75 |
1131580800000 | 358.14 |
1131667200000 | 363.87 |
1131926400000 | 366.41 |
1132012800000 | 364.99 |
1132099200000 | 364.49 |
1132185600000 | 367.61 |
1132272000000 | 365.91 |
1132531200000 | 366.42 |
1132617600000 | 366.86 |
1132704000000 | 366.0899 |
1132790400000 | 366.8399 |
1132876800000 | 369.64 |
1133136000000 | 367.29 |
1133222400000 | 368.75 |
1133308800000 | 367.5299 |
1133395200000 | 373.5 |
1133481600000 | 379.5 |
1133740800000 | 381.7 |
1133827200000 | 382.01 |
1133913600000 | 387.47 |
1134000000000 | 385.0899 |
1134086400000 | 385.99 |
1134345600000 | 384.96 |
1134432000000 | 383.31 |
1134518400000 | 382.45 |
1134604800000 | 380.12 |
1134691200000 | 381.61 |
1134950400000 | 379.65 |
1135036800000 | 381.38 |
1135123200000 | 385.46 |
1135209600000 | 384.9 |
1135296000000 | 386.01 |
1135641600000 | 386.7799 |
1135728000000 | 386.65 |
1135814400000 | 387.05 |
1135900800000 | 385.04 |
1136160000000 | 389.4 |
1136246400000 | 394.15 |
1136332800000 | 398.87 |
1136419200000 | 395.62 |
1136505600000 | 396.31 |
1136764800000 | 399.38 |
1136851200000 | 397.8399 |
1136937600000 | 399.96 |
1137024000000 | 400.27 |
1137110400000 | 396.04 |
1137369600000 | 395.23 |
1137456000000 | 392.77 |
1137542400000 | 388.77 |
1137628800000 | 395.47 |
1137715200000 | 397.46 |
1137974400000 | 397.57 |
1138060800000 | 400.82 |
1138147200000 | 402.68 |
1138233600000 | 406.49 |
1138320000000 | 449.7 |
1138579200000 | 457.44 |
1138665600000 | 454.76 |
1138752000000 | 462.76 |
1138838400000 | 456.95 |
1138924800000 | 462.01 |
1139184000000 | 468.33 |
1139270400000 | 460.87 |
1139356800000 | 452.24 |
1139443200000 | 456.15 |
1139529600000 | 452.58 |
1139788800000 | 459.02 |
1139875200000 | 458.57 |
1139961600000 | 461.96 |
1140048000000 | 461.93 |
1140134400000 | 467.82 |
1140393600000 | 472.26 |
1140480000000 | 474.98 |
1140566400000 | 475.68 |
1140652800000 | 474.84 |
1140739200000 | 477.95 |
1140998400000 | 480.92 |
1141084800000 | 475.04 |
1141171200000 | 480.67 |
1141257600000 | 486.02 |
1141344000000 | 493.58 |
1141603200000 | 496.7 |
1141689600000 | 489.92 |
1141776000000 | 493.66 |
1141862400000 | 501.74 |
1141948800000 | 501.72 |
1142208000000 | 504.45 |
1142294400000 | 506.86 |
1142380800000 | 509.83 |
1142467200000 | 509.33 |
1142553600000 | 515.86 |
1142812800000 | 518.61 |
1142899200000 | 521.08 |
1142985600000 | 518.75 |
1143072000000 | 514.72 |
1143158400000 | 519.2 |
1143417600000 | 518.72 |
1143504000000 | 514.92 |
1143590400000 | 522.89 |
1143676800000 | 525.12 |
1143763200000 | 522.19 |
1144022400000 | 527.4299 |
1144108800000 | 523.1 |
1144195200000 | 529.8 |
1144281600000 | 534.22 |
1144368000000 | 530.67 |
1144627200000 | 531.65 |
1144713600000 | 529.1799 |
1144800000000 | 525.4 |
1144886400000 | 529.4 |
1145318400000 | 529.63 |
1145404800000 | 541.63 |
1145491200000 | 541.22 |
1145577600000 | 553.14 |
1145836800000 | 555.4 |
1145923200000 | 551.37 |
1146009600000 | 549.11 |
1146096000000 | 536.55 |
1146182400000 | 528.15 |
1146441600000 | 528.15 |
1146528000000 | 540.77 |
1146614400000 | 536.55 |
1146700800000 | 544.13 |
1146787200000 | 551.19 |
1147046400000 | 551.5 |
1147132800000 | 557.86 |
1147219200000 | 553.34 |
1147305600000 | 552.04 |
1147392000000 | 533.22 |
1147651200000 | 516.58 |
1147737600000 | 506.83 |
1147824000000 | 494.6 |
1147910400000 | 481.62 |
1147996800000 | 495.12 |
1148256000000 | 465.05 |
1148342400000 | 488.32 |
1148428800000 | 483.33 |
1148515200000 | 488.09 |
1148601600000 | 494.69 |
1148860800000 | 506.21 |
1148947200000 | 494.7 |
1149033600000 | 500.32 |
1149120000000 | 507.03 |
1149206400000 | 510.73 |
1149465600000 | 508.95 |
1149552000000 | 487.31 |
1149638400000 | 491.05 |
1149724800000 | 470.97 |
1149811200000 | 483.79 |
1150070400000 | 475.89 |
1150156800000 | 464.45 |
1150243200000 | 465.13 |
1150329600000 | 478.59 |
1150416000000 | 483.86 |
1150675200000 | 489.54 |
1150761600000 | 494.53 |
1150848000000 | 494.56 |
1150934400000 | 496.57 |
1151020800000 | 499.37 |
1151280000000 | 513.35 |
1151366400000 | 507.34 |
1151452800000 | 506.19 |
1151539200000 | 517.5 |
1151625600000 | 529.1 |
1151884800000 | 526.64 |
1151971200000 | 520.62 |
1152057600000 | 510.08 |
1152144000000 | 514.22 |
1152230400000 | 523.8 |
1152489600000 | 523.83 |
1152576000000 | 521.35 |
1152662400000 | 535.37 |
1152748800000 | 529.87 |
1152835200000 | 526.3 |
1153094400000 | 523.95 |
1153180800000 | 518.42 |
1153267200000 | 537.11 |
1153353600000 | 543.99 |
1153440000000 | 536.39 |
1153699200000 | 539.05 |
1153785600000 | 539.98 |
1153872000000 | 556.91 |
1153958400000 | 556.9299 |
1154044800000 | 551.89 |
1154304000000 | 552.14 |
1154390400000 | 552.82 |
1154476800000 | 554.39 |
1154563200000 | 555.1 |
1154649600000 | 548.61 |
1154908800000 | 542.7 |
1154995200000 | 541.28 |
1155081600000 | 536.17 |
1155168000000 | 534.37 |
1155254400000 | 527.29 |
1155513600000 | 531.48 |
1155600000000 | 532.36 |
1155686400000 | 541.91 |
1155772800000 | 548.58 |
1155859200000 | 543.48 |
1156118400000 | 544.58 |
1156204800000 | 552.51 |
1156291200000 | 554.08 |
1156377600000 | 558.42 |
1156464000000 | 563.5599 |
1156723200000 | 565.6 |
1156809600000 | 559.04 |
1156896000000 | 563.74 |
1156982400000 | 559.9 |
1157068800000 | 568.16 |
1157328000000 | 576.26 |
1157414400000 | 574.08 |
1157500800000 | 569.64 |
1157587200000 | 560.54 |
1157673600000 | 565.22 |
1157932800000 | 552.36 |
1158019200000 | 556.16 |
1158105600000 | 563.35 |
1158192000000 | 571.16 |
1158278400000 | 572.44 |
1158537600000 | 575.57 |
1158624000000 | 572.72 |
1158710400000 | 574.29 |
1158796800000 | 574.42 |
1158883200000 | 563.3099 |
1159142400000 | 548.4299 |
1159228800000 | 558.75 |
1159315200000 | 571.25 |
1159401600000 | 576.61 |
1159488000000 | 578.16 |
1159747200000 | 578.67 |
1159833600000 | 573.51 |
1159920000000 | 568.3 |
1160006400000 | 580.67 |
1160092800000 | 588.1799 |
1160352000000 | 596.1 |
1160438400000 | 603.36 |
1160524800000 | 601.6 |
1160611200000 | 607.16 |
1160697600000 | 613.82 |
1160956800000 | 624.74 |
1161043200000 | 618.54 |
1161129600000 | 639.47 |
1161216000000 | 642.71 |
1161302400000 | 644.02 |
1161561600000 | 647.33 |
1161648000000 | 660.5 |
1161734400000 | 665.92 |
1161820800000 | 661.88 |
1161907200000 | 662.33 |
1162166400000 | 653.85 |
1162252800000 | 659.61 |
1162339200000 | 660.16 |
1162425600000 | 650.34 |
1162512000000 | 652.95 |
1162771200000 | 659.39 |
1162857600000 | 656 |
1162944000000 | 658.21 |
1163030400000 | 663.21 |
1163116800000 | 663.33 |
1163376000000 | 663.76 |
1163462400000 | 659.97 |
1163548800000 | 661.98 |
1163635200000 | 658.62 |
1163721600000 | 645.29 |
1163980800000 | 649.66 |
1164067200000 | 656.35 |
1164153600000 | 665.23 |
1164240000000 | 663.65 |
1164326400000 | 654.6 |
1164585600000 | 646.46 |
1164672000000 | 637.82 |
1164758400000 | 659.71 |
1164844800000 | 649.51 |
1164931200000 | 643.04 |
1165190400000 | 649.21 |
1165276800000 | 658.47 |
1165363200000 | 665.0599 |
1165449600000 | 673.3099 |
1165536000000 | 667.41 |
1165795200000 | 678 |
1165881600000 | 664.98 |
1165968000000 | 673.07 |
1166054400000 | 677.03 |
1166140800000 | 685.08 |
1166400000000 | 687.62 |
1166486400000 | 677.95 |
1166572800000 | 685.3 |
1166659200000 | 683.28 |
1166745600000 | 679.94 |
1167177600000 | 686.38 |
1167264000000 | 690.28 |
1167350400000 | 686.5599 |
1167696000000 | 699.65 |
1167782400000 | 680.58 |
1167868800000 | 659.97 |
1167955200000 | 657.5599 |
1168214400000 | 658.27 |
1168300800000 | 658.62 |
1168387200000 | 659.48 |
1168473600000 | 669.48 |
1168560000000 | 672.04 |
1168819200000 | 687.39 |
1168905600000 | 684.32 |
1168992000000 | 678.37 |
1169078400000 | 677.47 |
1169164800000 | 682.5599 |
1169424000000 | 684.75 |
1169510400000 | 688.17 |
1169596800000 | 707.4299 |
1169683200000 | 705.82 |
1169769600000 | 700.62 |
1170028800000 | 708.09 |
1170115200000 | 712.04 |
1170201600000 | 716.13 |
1170288000000 | 727.11 |
1170374400000 | 724.9299 |
1170633600000 | 724.44 |
1170720000000 | 721.25 |
1170806400000 | 732.94 |
1170892800000 | 722.82 |
1170979200000 | 726.2 |
1171238400000 | 719.04 |
1171324800000 | 722.75 |
1171411200000 | 738.05 |
1171497600000 | 745.67 |
1171584000000 | 748.76 |
1171843200000 | 755.28 |
1171929600000 | 749.6799 |
1172016000000 | 750.35 |
1172102400000 | 758.69 |
1172188800000 | 762.41 |
1172448000000 | 780.92 |
1172534400000 | 739.8099 |
1172620800000 | 732.98 |
1172707200000 | 747.5 |
1172793600000 | 738.97 |
1173052800000 | 722.92 |
1173139200000 | 731.58 |
1173225600000 | 742.15 |
1173312000000 | 757.99 |
1173398400000 | 756.67 |
1173657600000 | 752.3 |
1173744000000 | 741.73 |
1173830400000 | 718.94 |
1173916800000 | 735.48 |
1174003200000 | 731.6799 |
1174262400000 | 735.87 |
1174348800000 | 738.72 |
1174435200000 | 754.8 |
1174521600000 | 758.79 |
1174608000000 | 760.95 |
1174867200000 | 761.95 |
1174953600000 | 761.86 |
1175040000000 | 751.9299 |
1175126400000 | 763.63 |
1175212800000 | 770.29 |
1175472000000 | 770.36 |
1175558400000 | 775.9 |
1175644800000 | 781.03 |
1175731200000 | 779.71 |
1176163200000 | 788.25 |
1176249600000 | 782.41 |
1176336000000 | 777.3 |
1176422400000 | 776.97 |
1176681600000 | 780.19 |
1176768000000 | 775.1 |
1176854400000 | 763.92 |
1176940800000 | 760.17 |
1177027200000 | 776.3099 |
1177286400000 | 771.78 |
1177372800000 | 763.5 |
1177459200000 | 767.62 |
1177545600000 | 768.85 |
1177632000000 | 766.99 |
1177891200000 | 769.85 |
1177977600000 | 769.85 |
1178064000000 | 774.25 |
1178150400000 | 776.02 |
1178236800000 | 797.39 |
1178496000000 | 804.96 |
1178582400000 | 783.23 |
1178668800000 | 788.17 |
1178755200000 | 779.5 |
1178841600000 | 788.9 |
1179100800000 | 789.71 |
1179187200000 | 796.84 |
1179273600000 | 793.07 |
1179360000000 | 798.46 |
1179446400000 | 811.39 |
1179705600000 | 822.21 |
1179792000000 | 822 |
1179878400000 | 827.36 |
1179964800000 | 822.15 |
1180051200000 | 822.51 |
1180310400000 | 828.28 |
1180396800000 | 825.59 |
1180483200000 | 822.27 |
1180569600000 | 844.28 |
1180656000000 | 861.72 |
1180915200000 | 867.47 |
1181001600000 | 863.25 |
1181088000000 | 844.07 |
1181174400000 | 834.25 |
1181260800000 | 830.98 |
1181520000000 | 849.56 |
1181606400000 | 843.26 |
1181692800000 | 853.22 |
1181779200000 | 874.62 |
1181865600000 | 880.25 |
1182124800000 | 882.98 |
1182211200000 | 882.49 |
1182297600000 | 889.47 |
1182384000000 | 882.16 |
1182470400000 | 875.58 |
1182729600000 | 871.38 |
1182816000000 | 857.01 |
1182902400000 | 845.34 |
1182988800000 | 859.56 |
1183075200000 | 862.17 |
1183334400000 | 867.99 |
1183420800000 | 867.23 |
1183507200000 | 876.91 |
1183593600000 | 875.08 |
1183680000000 | 884.96 |
1183939200000 | 900.28 |
1184025600000 | 883.73 |
1184112000000 | 886.93 |
1184198400000 | 900.8 |
1184284800000 | 897.18 |
1184544000000 | 891.49 |
1184630400000 | 880.69 |
1184716800000 | 870 |
1184803200000 | 881.34 |
1184889600000 | 873.71 |
1185148800000 | 882.14 |
1185235200000 | 868.45 |
1185321600000 | 858.28 |
1185408000000 | 830.28 |
1185494400000 | 820.59 |
1185753600000 | 823.79 |
1185840000000 | 840.95 |
1185926400000 | 832.7 |
1186012800000 | 837.4299 |
1186099200000 | 827.25 |
1186358400000 | 811.02 |
1186444800000 | 811.79 |
1186531200000 | 824.1 |
1186617600000 | 799.87 |
1186704000000 | 762.11 |
1186963200000 | 789.57 |
1187049600000 | 785.63 |
1187136000000 | 780.16 |
1187222400000 | 734.86 |
1187308800000 | 739.44 |
1187568000000 | 756.26 |
1187654400000 | 768.85 |
1187740800000 | 799.84 |
1187827200000 | 800.33 |
1187913600000 | 825.33 |
1188172800000 | 824.23 |
1188259200000 | 803.94 |
1188345600000 | 818.17 |
1188432000000 | 828.7 |
1188518400000 | 843.48 |
1188777600000 | 845.58 |
1188864000000 | 848.53 |
1188950400000 | 833.12 |
1189036800000 | 840.46 |
1189123200000 | 820.01 |
1189382400000 | 799.01 |
1189468800000 | 816.78 |
1189555200000 | 812.04 |
1189641600000 | 831.41 |
1189728000000 | 833.46 |
1189987200000 | 820.74 |
1190073600000 | 838.73 |
1190160000000 | 877.72 |
1190246400000 | 876.53 |
1190332800000 | 902.7 |
1190592000000 | 911.95 |
1190678400000 | 894.85 |
1190764800000 | 906.07 |
1190851200000 | 913.83 |
1190937600000 | 912.73 |
1191196800000 | 920.22 |
1191283200000 | 911.49 |
1191369600000 | 909.51 |
1191456000000 | 893.83 |
1191542400000 | 906.65 |
1191801600000 | 898.92 |
1191888000000 | 897.94 |
1191974400000 | 899.01 |
1192060800000 | 913 |
1192147200000 | 903.38 |
1192406400000 | 887.71 |
1192492800000 | 872.01 |
1192579200000 | 885.09 |
1192665600000 | 876.1 |
1192752000000 | 874.96 |
1193011200000 | 848.85 |
1193097600000 | 873.25 |
1193184000000 | 872.81 |
1193270400000 | 882.77 |
1193356800000 | 890.27 |
1193616000000 | 908.74 |
1193702400000 | 887.24 |
1193788800000 | 891.57 |
1193875200000 | 867.94 |
1193961600000 | 854.87 |
1194220800000 | 846.38 |
1194307200000 | 856.34 |
1194393600000 | 850.21 |
1194480000000 | 848.69 |
1194566400000 | 814.34 |
1194825600000 | 790.48 |
1194912000000 | 792.15 |
1194998400000 | 800.11 |
1195084800000 | 783.05 |
1195171200000 | 776.54 |
1195430400000 | 750.48 |
1195516800000 | 772.44 |
1195603200000 | 742.83 |
1195689600000 | 737.36 |
1195776000000 | 757.61 |
1196035200000 | 762.34 |
1196121600000 | 744.15 |
1196208000000 | 764.01 |
1196294400000 | 779 |
1196380800000 | 794.48 |
1196640000000 | 779.87 |
1196726400000 | 750.66 |
1196812800000 | 772.4299 |
1196899200000 | 774.03 |
1196985600000 | 789.71 |
1197244800000 | 791.41 |
1197331200000 | 791.22 |
1197417600000 | 797.4299 |
1197504000000 | 769.99 |
1197590400000 | 768.47 |
1197849600000 | 748.47 |
1197936000000 | 750.4 |
1198022400000 | 753.11 |
1198108800000 | 755.21 |
1198195200000 | 772.84 |
1198454400000 | 777.64 |
1198713600000 | 785.17 |
1198800000000 | 788.3 |
1199059200000 | 790.42 |
1199232000000 | 781.83 |
1199318400000 | 774.48 |
1199404800000 | 751.07 |
1199664000000 | 728.08 |
1199750400000 | 736.5 |
1199836800000 | 711.66 |
1199923200000 | 692.53 |
1200009600000 | 696.1799 |
1200268800000 | 706.11 |
1200355200000 | 680.71 |
1200441600000 | 665.58 |
1200528000000 | 662.45 |
1200614400000 | 660.6799 |
1200873600000 | 609.28 |
1200960000000 | 642.22 |
1201046400000 | 618.03 |
1201132800000 | 669.09 |
1201219200000 | 678.85 |
1201478400000 | 671.58 |
1201564800000 | 693.78 |
1201651200000 | 685.49 |
1201737600000 | 688.4 |
1201824000000 | 723.65 |
1202083200000 | 730.45 |
1202169600000 | 697.37 |
1202256000000 | 710.36 |
1202342400000 | 688.21 |
1202428800000 | 694.73 |
1202688000000 | 695.27 |
1202774400000 | 730.73 |
1202860800000 | 715.96 |
1202947200000 | 724.8 |
1203033600000 | 714.6 |
1203292800000 | 725.3099 |
1203379200000 | 723.99 |
1203465600000 | 734.24 |
1203552000000 | 761.71 |
1203638400000 | 765.0599 |
1203897600000 | 773.11 |
1203984000000 | 786.3099 |
1204070400000 | 784.91 |
1204156800000 | 767.0599 |
1204243200000 | 759.4 |
1204502400000 | 758.91 |
1204588800000 | 760.02 |
1204675200000 | 774.07 |
1204761600000 | 767.53 |
1204848000000 | 753.42 |
1205107200000 | 724.07 |
1205193600000 | 738.44 |
1205280000000 | 757.04 |
1205366400000 | 752.03 |
1205452800000 | 762.44 |
1205712000000 | 726.55 |
1205798400000 | 741.12 |
1205884800000 | 737.78 |
1205971200000 | 714.9 |
1206403200000 | 744.08 |
1206489600000 | 762 |
1206576000000 | 766.83 |
1206662400000 | 772.7 |
1206921600000 | 776.82 |
1207008000000 | 788.39 |
1207094400000 | 788.9299 |
1207180800000 | 790.3 |
1207267200000 | 797.7 |
1207526400000 | 813.84 |
1207612800000 | 808.07 |
1207699200000 | 807.53 |
1207785600000 | 800.13 |
1207872000000 | 791.8 |
1208131200000 | 782.67 |
1208217600000 | 793.07 |
1208304000000 | 818.26 |
1208390400000 | 819.17 |
1208476800000 | 833.3 |
1208736000000 | 835.24 |
1208822400000 | 831.58 |
1208908800000 | 849.52 |
1208995200000 | 843.42 |
1209081600000 | 843.71 |
1209340800000 | 857.64 |
1209427200000 | 845.45 |
1209513600000 | 848.46 |
1209600000000 | 848.46 |
1209686400000 | 865.1 |
1209945600000 | 870.05 |
1210032000000 | 883.76 |
1210118400000 | 898.41 |
1210204800000 | 906.47 |
1210291200000 | 891.52 |
1210550400000 | 903.08 |
1210636800000 | 912.13 |
1210723200000 | 941.76 |
1210809600000 | 937.89 |
1210896000000 | 941.67 |
1211155200000 | 960.93 |
1211241600000 | 927.75 |
1211328000000 | 933.13 |
1211414400000 | 932.8 |
1211500800000 | 909.75 |
1211760000000 | 914.97 |
1211846400000 | 893.34 |
1211932800000 | 912.17 |
1212019200000 | 921.88 |
1212105600000 | 921.83 |
1212364800000 | 917.04 |
1212451200000 | 939.02 |
1212537600000 | 923.01 |
1212624000000 | 939.43 |
1212710400000 | 932.38 |
1212969600000 | 936.4 |
1213056000000 | 915.26 |
1213142400000 | 885.95 |
1213228800000 | 887.63 |
1213315200000 | 893.17 |
1213574400000 | 894.15 |
1213660800000 | 900.74 |
1213747200000 | 886.14 |
1213833600000 | 910.97 |
1213920000000 | 912.61 |
1214179200000 | 911.53 |
1214265600000 | 901.13 |
1214352000000 | 889.72 |
1214438400000 | 888.18 |
1214524800000 | 896.42 |
1214784000000 | 890.76 |
1214870400000 | 847.47 |
1214956800000 | 802.09 |
1215043200000 | 781.5 |
1215129600000 | 773.97 |
1215388800000 | 794.45 |
1215475200000 | 765.16 |
1215561600000 | 798.22 |
1215648000000 | 801.5 |
1215734400000 | 790.13 |
1215993600000 | 792.8099 |
1216080000000 | 765.15 |
1216166400000 | 757.49 |
1216252800000 | 758.33 |
1216339200000 | 742.23 |
1216598400000 | 753.22 |
1216684800000 | 753.3 |
1216771200000 | 751.46 |
1216857600000 | 709.05 |
1216944000000 | 721.54 |
1217203200000 | 729.49 |
1217289600000 | 751.95 |
1217376000000 | 791.6799 |
1217462400000 | 786.98 |
1217548800000 | 762.6 |
1217808000000 | 744.67 |
1217894400000 | 743.3 |
1217980800000 | 762.8099 |
1218067200000 | 764.47 |
1218153600000 | 751.91 |
1218412800000 | 745.85 |
1218499200000 | 729.01 |
1218585600000 | 725.65 |
1218672000000 | 737.07 |
1218758400000 | 723.48 |
1219017600000 | 725.37 |
1219104000000 | 713.79 |
1219190400000 | 733.04 |
1219276800000 | 742.07 |
1219363200000 | 740.4299 |
1219622400000 | 727.73 |
1219708800000 | 729.65 |
1219795200000 | 742.4299 |
1219881600000 | 748.57 |
1219968000000 | 755.72 |
1220227200000 | 742.7 |
1220313600000 | 720.46 |
1220400000000 | 702.6 |
1220486400000 | 675.49 |
1220572800000 | 643.78 |
1220832000000 | 663.29 |
1220918400000 | 631.91 |
1221004800000 | 640.12 |
1221091200000 | 651.9299 |
1221177600000 | 676.76 |
1221436800000 | 652.36 |
1221523200000 | 633 |
1221609600000 | 594.72 |
1221696000000 | 573.59 |
1221782400000 | 631.89 |
1222041600000 | 637.73 |
1222128000000 | 610.28 |
1222214400000 | 590.99 |
1222300800000 | 598.95 |
1222387200000 | 577.97 |
1222646400000 | 521.12 |
1222732800000 | 536.66 |
1222819200000 | 517.85 |
1222905600000 | 491.84 |
1222992000000 | 521.92 |
1223251200000 | 455.97 |
1223337600000 | 454.65 |
1223424000000 | 400.72 |
1223510400000 | 417.5299 |
1223596800000 | 376.98 |
1223856000000 | 440.95 |
1223942400000 | 435.68 |
1224028800000 | 386.91 |
1224115200000 | 357.92 |
1224201600000 | 382.11 |
1224460800000 | 385.79 |
1224547200000 | 380.8 |
1224633600000 | 351.5299 |
1224720000000 | 346.79 |
1224806400000 | 328.91 |
1225065600000 | 314.43 |
1225152000000 | 321.45 |
1225238400000 | 346.88 |
1225324800000 | 360.39 |
1225411200000 | 376.0299 |
1225670400000 | 395.12 |
1225756800000 | 434.21 |
1225843200000 | 401.86 |
1225929600000 | 350.71 |
1226016000000 | 362.29 |
1226275200000 | 379.5899 |
1226361600000 | 364.85 |
1226448000000 | 350.72 |
1226534400000 | 346.67 |
1226620800000 | 351.4 |
1226880000000 | 347.5299 |
1226966400000 | 342.05 |
1227052800000 | 314.82 |
1227139200000 | 294.22 |
1227225600000 | 289.52 |
1227484800000 | 330.29 |
1227571200000 | 341.97 |
1227657600000 | 349.69 |
1227744000000 | 370.52 |
1227830400000 | 362.57 |
1228089600000 | 327.43 |
1228176000000 | 340.37 |
1228262400000 | 335.13 |
1228348800000 | 340.58 |
1228435200000 | 319.47 |
1228694400000 | 349.46 |
1228780800000 | 358.44 |
1228867200000 | 364.4 |
1228953600000 | 352.6 |
1229040000000 | 336.61 |
1229299200000 | 336.2 |
1229385600000 | 335.5899 |
1229472000000 | 336.79 |
1229558400000 | 340.63 |
1229644800000 | 330.2799 |
1229904000000 | 319.8 |
1229990400000 | 324.64 |
1230076800000 | 323.71 |
1230508800000 | 326.1 |
1230595200000 | 333.87 |
1230681600000 | 332.21 |
1230854400000 | 357.7 |
1231113600000 | 363.5899 |
1231200000000 | 387.0299 |
1231286400000 | 379.3399 |
1231372800000 | 367.91 |
1231459200000 | 361.24 |
1231718400000 | 355.6 |
1231804800000 | 344.5899 |
1231891200000 | 324.52 |
1231977600000 | 318.0299 |
1232064000000 | 329.69 |
1232323200000 | 317.23 |
1232409600000 | 314.87 |
1232496000000 | 318.5299 |
1232582400000 | 314.71 |
1232668800000 | 306.89 |
1232928000000 | 325.91 |
1233014400000 | 329.08 |
1233100800000 | 349.94 |
1233187200000 | 335.5 |
1233273600000 | 324.45 |
1233532800000 | 320.46 |
1233619200000 | 325.6 |
1233705600000 | 352.0299 |
1233792000000 | 355.16 |
1233878400000 | 376.39 |
1234137600000 | 374.33 |
1234224000000 | 351.5299 |
1234310400000 | 351.9 |
1234396800000 | 340.75 |
1234483200000 | 349.8 |
1234742400000 | 347.62 |
1234828800000 | 326.07 |
1234915200000 | 323.86 |
1235001600000 | 317.76 |
1235088000000 | 301.6 |
1235347200000 | 288.96 |
1235433600000 | 283.48 |
1235520000000 | 282.63 |
1235606400000 | 285.8 |
1235692800000 | 276.6 |
1235952000000 | 260.26 |
1236038400000 | 255.09 |
1236124800000 | 279.08 |
1236211200000 | 259.37 |
1236297600000 | 255.3 |
1236556800000 | 253.9 |
1236643200000 | 272.18 |
1236729600000 | 276.66 |
1236816000000 | 271.35 |
1236902400000 | 269.75 |
1237161600000 | 268.72 |
1237248000000 | 252.76 |
1237334400000 | 250.07 |
1237420800000 | 261.8 |
1237507200000 | 264.0899 |
1237766400000 | 274.15 |
1237852800000 | 279.72 |
1237939200000 | 280.15 |
1238025600000 | 280.3 |
1238112000000 | 278.62 |
1238371200000 | 258.98 |
1238457600000 | 268.31 |
1238544000000 | 275.0299 |
1238630400000 | 304.22 |
1238716800000 | 309.64 |
1238976000000 | 310.51 |
1239062400000 | 305.07 |
1239148800000 | 304.13 |
1239235200000 | 324.55 |
1239667200000 | 337.3399 |
1239753600000 | 336.47 |
1239840000000 | 347.32 |
1239926400000 | 363.01 |
1240185600000 | 332.39 |
1240272000000 | 335.13 |
1240358400000 | 350.67 |
1240444800000 | 346.39 |
1240531200000 | 361.07 |
1240790400000 | 355.88 |
1240876800000 | 340.75 |
1240963200000 | 341.27 |
1241049600000 | 342.42 |
1241136000000 | 342.42 |
1241395200000 | 374.23 |
1241481600000 | 376.3 |
1241568000000 | 384.04 |
1241654400000 | 381.82 |
1241740800000 | 395.41 |
1242000000000 | 381.13 |
1242086400000 | 367.8399 |
1242172800000 | 348.19 |
1242259200000 | 349.69 |
1242345600000 | 359.54 |
1242604800000 | 370.33 |
1242691200000 | 387.67 |
1242777600000 | 404.57 |
1242864000000 | 385.91 |
1242950400000 | 385.1 |
1243209600000 | 385.85 |
1243296000000 | 387.45 |
1243382400000 | 398.33 |
1243468800000 | 404.14 |
1243555200000 | 405.15 |
1243814400000 | 432.72 |
1243900800000 | 435.76 |
1243987200000 | 418.5299 |
1244073600000 | 415.12 |
1244160000000 | 423.01 |
1244419200000 | 407.51 |
1244505600000 | 411.05 |
1244592000000 | 423.65 |
1244678400000 | 434.29 |
1244764800000 | 424.87 |
1245024000000 | 405.68 |
1245110400000 | 407.07 |
1245196800000 | 381.8 |
1245283200000 | 382.98 |
1245369600000 | 394.07 |
1245628800000 | 373.08 |
1245715200000 | 371.57 |
1245801600000 | 391.95 |
1245888000000 | 388.0299 |
1245974400000 | 392.22 |
1246233600000 | 398.85 |
1246320000000 | 390.83 |
1246406400000 | 401.4 |
1246492800000 | 385.23 |
1246579200000 | 380.61 |
1246838400000 | 366.44 |
1246924800000 | 372.2 |
1247011200000 | 357.06 |
1247097600000 | 362.36 |
1247184000000 | 355.61 |
1247443200000 | 369.6 |
1247529600000 | 377.75 |
1247616000000 | 398.27 |
1247702400000 | 402.54 |
1247788800000 | 403.99 |
1248048000000 | 415.9 |
1248134400000 | 419.32 |
1248220800000 | 419.02 |
1248307200000 | 433.17 |
1248393600000 | 432.63 |
1248652800000 | 438.53 |
1248739200000 | 423.02 |
1248825600000 | 414.82 |
1248912000000 | 437.3 |
1248998400000 | 431.93 |
1249257600000 | 452.19 |
1249344000000 | 448.17 |
1249430400000 | 445.36 |
1249516800000 | 445.97 |
1249603200000 | 449.91 |
1249862400000 | 443.39 |
1249948800000 | 427.25 |
1250035200000 | 430.56 |
1250121600000 | 434.91 |
1250208000000 | 434.01 |
1250467200000 | 419.81 |
1250553600000 | 428.22 |
1250640000000 | 428.2 |
1250726400000 | 435.46 |
1250812800000 | 448.34 |
1251072000000 | 457.57 |
1251158400000 | 457.12 |
1251244800000 | 445.7 |
1251331200000 | 444.48 |
1251417600000 | 452.86 |
1251676800000 | 442 |
1251763200000 | 434.04 |
1251849600000 | 424.52 |
1251936000000 | 428.47 |
1252022400000 | 436.93 |
1252281600000 | 452.6 |
1252368000000 | 457.15 |
1252454400000 | 462.1 |
1252540800000 | 460.27 |
1252627200000 | 475.15 |
1252886400000 | 473.92 |
1252972800000 | 481.65 |
1253059200000 | 491.39 |
1253145600000 | 488.53 |
1253232000000 | 484.13 |
1253491200000 | 468.97 |
1253577600000 | 474.6 |
1253664000000 | 473.65 |
1253750400000 | 461.81 |
1253836800000 | 451.87 |
1254096000000 | 468.39 |
1254182400000 | 461.22 |
1254268800000 | 456.6 |
1254355200000 | 440.06 |
1254441600000 | 429.98 |
1254700800000 | 433.19 |
1254787200000 | 449.42 |
1254873600000 | 447.14 |
1254960000000 | 462.03 |
1255046400000 | 461.41 |
1255305600000 | 467.11 |
1255392000000 | 467.3 |
1255478400000 | 484.39 |
1255564800000 | 483.87 |
1255651200000 | 477.97 |
1255910400000 | 482.6 |
1255996800000 | 477.99 |
1256083200000 | 478.45 |
1256169600000 | 467.03 |
1256256000000 | 466.97 |
1256515200000 | 461.89 |
1256601600000 | 447.5 |
1256688000000 | 426.82 |
1256774400000 | 444.1 |
1256860800000 | 427.89 |
1257120000000 | 432.36 |
1257206400000 | 425.37 |
1257292800000 | 441.96 |
1257379200000 | 441.52 |
1257465600000 | 440.49 |
1257724800000 | 453.84 |
1257811200000 | 449.03 |
1257897600000 | 458.25 |
1257984000000 | 454.74 |
1258070400000 | 456.52 |
1258329600000 | 472.49 |
1258416000000 | 467.9 |
1258502400000 | 474.86 |
1258588800000 | 462.08 |
1258675200000 | 462.67 |
1258934400000 | 477.57 |
1259020800000 | 472.91 |
1259107200000 | 474.72 |
1259193600000 | 452.03 |
1259280000000 | 466.2 |
1259539200000 | 460.71 |
1259625600000 | 474.45 |
1259712000000 | 480.07 |
1259798400000 | 477.33 |
1259884800000 | 476.75 |
1260144000000 | 477.62 |
1260230400000 | 471.61 |
1260316800000 | 471.44 |
1260403200000 | 483.39 |
1260489600000 | 489.27 |
1260748800000 | 489.87 |
1260835200000 | 495.8 |
1260921600000 | 504.8 |
1261008000000 | 504.02 |
1261094400000 | 499.76 |
1261353600000 | 511.58 |
1261440000000 | 515.12 |
1261526400000 | 515.73 |
1261612800000 | 517.13 |
1261958400000 | 525.86 |
1262044800000 | 531.38 |
1262131200000 | 527.58 |
1262217600000 | 527.78 |
1262563200000 | 545.11 |
1262649600000 | 546.79 |
1262736000000 | 546.5 |
1262822400000 | 555.24 |
1262908800000 | 558.48 |
1263168000000 | 552.78 |
1263254400000 | 537.3099 |
1263340800000 | 540.19 |
1263427200000 | 548.1799 |
1263513600000 | 537.75 |
1263772800000 | 539.44 |
1263859200000 | 544.86 |
1263945600000 | 527.84 |
1264032000000 | 517.41 |
1264118400000 | 515.72 |
1264377600000 | 512.61 |
1264464000000 | 505.92 |
1264550400000 | 498.13 |
1264636800000 | 486 |
1264723200000 | 495.63 |
1264982400000 | 502.37 |
1265068800000 | 511.16 |
1265155200000 | 505 |
1265241600000 | 488.47 |
1265328000000 | 474.94 |
1265587200000 | 482.45 |
1265673600000 | 489.48 |
1265760000000 | 471.16 |
1265846400000 | 477.71 |
1265932800000 | 475.17 |
1266192000000 | 479.88 |
1266278400000 | 495.98 |
1266364800000 | 496.45 |
1266451200000 | 503.83 |
1266537600000 | 505.64 |
1266796800000 | 508.36 |
1266883200000 | 497.19 |
1266969600000 | 500.24 |
1267056000000 | 482.82 |
1267142400000 | 488.08 |
1267401600000 | 496.79 |
1267488000000 | 507.95 |
1267574400000 | 518.98 |
1267660800000 | 517.14 |
1267747200000 | 528.26 |
1268006400000 | 531.4 |
1268092800000 | 533.5599 |
1268179200000 | 537.55 |
1268265600000 | 531.9 |
1268352000000 | 540.78 |
1268611200000 | 530.07 |
1268697600000 | 539.73 |
1268784000000 | 549.3099 |
1268870400000 | 545.76 |
1268956800000 | 538.66 |
1269216000000 | 539.52 |
1269302400000 | 546.3099 |
1269388800000 | 550.88 |
1269475200000 | 565.8 |
1269561600000 | 568.94 |
1269820800000 | 573.36 |
1269907200000 | 564.88 |
1269993600000 | 565.99 |
1270080000000 | 581.37 |
1270512000000 | 599.34 |
1270598400000 | 594.72 |
1270684800000 | 584.69 |
1270771200000 | 589.84 |
1271030400000 | 587.89 |
1271116800000 | 582.12 |
1271203200000 | 589.38 |
1271289600000 | 589.42 |
1271376000000 | 571.12 |
1271635200000 | 563.53 |
1271721600000 | 577.07 |
1271808000000 | 567.59 |
1271894400000 | 558.25 |
1271980800000 | 564.42 |
1272240000000 | 578.95 |
1272326400000 | 558.14 |
1272412800000 | 553.76 |
1272499200000 | 554.98 |
1272585600000 | 543.88 |
1272844800000 | 543.58 |
1272931200000 | 516.98 |
1273017600000 | 511.8 |
1273104000000 | 506.27 |
1273190400000 | 483.48 |
1273449600000 | 523.98 |
1273536000000 | 514.62 |
1273622400000 | 519.58 |
1273708800000 | 521.78 |
1273795200000 | 494.05 |
1274054400000 | 490.14 |
1274140800000 | 502.11 |
1274227200000 | 476.71 |
1274313600000 | 462.46 |
1274400000000 | 468.03 |
1274659200000 | 464.13 |
1274745600000 | 446.9 |
1274832000000 | 467.78 |
1274918400000 | 483.39 |
1275004800000 | 477.78 |
1275264000000 | 478.96 |
1275350400000 | 471.86 |
1275436800000 | 469.63 |
1275523200000 | 470.57 |
1275609600000 | 460.97 |
1275868800000 | 451.56 |
1275955200000 | 446.91 |
1276041600000 | 460.75 |
1276128000000 | 470.35 |
1276214400000 | 473.04 |
1276473600000 | 493.65 |
1276560000000 | 495.02 |
1276646400000 | 493.99 |
1276732800000 | 491.31 |
1276819200000 | 492.99 |
1277078400000 | 510.51 |
1277164800000 | 507.28 |
1277251200000 | 494.11 |
1277337600000 | 481.59 |
1277424000000 | 473.52 |
1277683200000 | 481.45 |
1277769600000 | 458.03 |
1277856000000 | 452.02 |
1277942400000 | 439.47 |
1278028800000 | 440.52 |
1278288000000 | 433.09 |
1278374400000 | 453.34 |
1278460800000 | 453.93 |
1278547200000 | 462.55 |
1278633600000 | 471.39 |
1278892800000 | 466.52 |
1278979200000 | 477.25 |
1279065600000 | 475.53 |
1279152000000 | 464.36 |
1279238400000 | 457.99 |
1279497600000 | 458.42 |
1279584000000 | 464.05 |
1279670400000 | 473.27 |
1279756800000 | 485.91 |
1279843200000 | 490.73 |
1280102400000 | 491.38 |
1280188800000 | 490.09 |
1280275200000 | 485.11 |
1280361600000 | 479.59 |
1280448000000 | 476.38 |
1280707200000 | 496.7 |
1280793600000 | 498.56 |
1280880000000 | 501.88 |
1280966400000 | 501.27 |
1281052800000 | 497.43 |
1281312000000 | 500.58 |
1281398400000 | 493.04 |
1281484800000 | 474.79 |
1281571200000 | 470.75 |
1281657600000 | 471.9 |
1281916800000 | 471.27 |
1282003200000 | 484.94 |
1282089600000 | 483.63 |
1282176000000 | 475.33 |
1282262400000 | 466.59 |
1282521600000 | 466.74 |
1282608000000 | 455.36 |
1282694400000 | 445.98 |
1282780800000 | 451.57 |
1282867200000 | 456.45 |
1283126400000 | 456.66 |
1283212800000 | 457.35 |
1283299200000 | 474.75 |
1283385600000 | 482.09 |
1283472000000 | 486.27 |
1283731200000 | 488.72 |
1283817600000 | 486.82 |
1283904000000 | 495.86 |
1283990400000 | 498.07 |
1284076800000 | 500.2 |
1284336000000 | 506.35 |
1284422400000 | 501.14 |
1284508800000 | 499.76 |
1284595200000 | 496.11 |
1284681600000 | 502.8 |
1284940800000 | 503.51 |
1285027200000 | 504.35 |
1285113600000 | 497.51 |
1285200000000 | 488.68 |
1285286400000 | 496.73 |
1285545600000 | 494.52 |
1285632000000 | 502.2 |
1285718400000 | 497.38 |
1285804800000 | 497.11 |
1285891200000 | 499.39 |
1286150400000 | 489.19 |
1286236800000 | 498.04 |
1286323200000 | 502.29 |
1286409600000 | 505.47 |
1286496000000 | 513.05 |
1286755200000 | 514.5 |
1286841600000 | 511.04 |
1286928000000 | 522.9 |
1287014400000 | 519.62 |
1287100800000 | 515.22 |
1287360000000 | 514.75 |
1287446400000 | 507.41 |
1287532800000 | 516.29 |
1287619200000 | 517.19 |
1287705600000 | 514.19 |
1287964800000 | 521.14 |
1288051200000 | 506.68 |
1288137600000 | 503.15 |
1288224000000 | 495.8 |
1288310400000 | 491.02 |
1288569600000 | 496.23 |
1288656000000 | 502.47 |
1288742400000 | 505.01 |
1288828800000 | 517.42 |
1288915200000 | 525.02 |
1289174400000 | 527.35 |
1289260800000 | 538.98 |
1289347200000 | 530.37 |
1289433600000 | 530.8 |
1289520000000 | 520.33 |
1289779200000 | 525.9299 |
1289865600000 | 502.74 |
1289952000000 | 509.11 |
1290038400000 | 518.83 |
1290124800000 | 517.0599 |
1290384000000 | 508.21 |
1290470400000 | 497.94 |
1290556800000 | 501.28 |
1290643200000 | 513.42 |
1290729600000 | 508.51 |
1290988800000 | 501.14 |
1291075200000 | 503.5 |
1291161600000 | 521.5599 |
1291248000000 | 532.65 |
1291334400000 | 535.51 |
1291593600000 | 544.63 |
1291680000000 | 550.9 |
1291766400000 | 547.01 |
1291852800000 | 548.41 |
1291939200000 | 549.94 |
1292198400000 | 561.88 |
1292284800000 | 557.07 |
1292371200000 | 561.54 |
1292457600000 | 562.37 |
1292544000000 | 569.36 |
1292803200000 | 577.13 |
1292889600000 | 585.33 |
1292976000000 | 586.23 |
1293062400000 | 581.5 |
1293148800000 | 581.91 |
1293408000000 | 580.86 |
1293494400000 | 580.4 |
1293580800000 | 587.29 |
1293667200000 | 581.87 |
1293753600000 | 580.69 |
1294012800000 | 593.21 |
1294099200000 | 583.8 |
1294185600000 | 576.88 |
1294272000000 | 573.88 |
1294358400000 | 574.53 |
1294617600000 | 562.1799 |
1294704000000 | 572.0599 |
1294790400000 | 587.72 |
1294876800000 | 575.35 |
1294963200000 | 571.75 |
1295222400000 | 570.16 |
1295308800000 | 575.29 |
1295395200000 | 564.63 |
1295481600000 | 561.96 |
1295568000000 | 572.36 |
1295827200000 | 575 |
1295913600000 | 576.16 |
1296000000000 | 592.61 |
1296086400000 | 594.84 |
1296172800000 | 589.14 |
1296432000000 | 585.09 |
1296518400000 | 591.73 |
1296604800000 | 586.44 |
1296691200000 | 582.54 |
1296777600000 | 585.47 |
1297036800000 | 594.72 |
1297123200000 | 599.91 |
1297209600000 | 593.58 |
1297296000000 | 595.26 |
1297382400000 | 597.8 |
1297641600000 | 602.94 |
1297728000000 | 597.6799 |
1297814400000 | 601.02 |
1297900800000 | 596.72 |
1297987200000 | 596.13 |
1298246400000 | 586.89 |
1298332800000 | 584.5599 |
1298419200000 | 571.69 |
1298505600000 | 568.51 |
1298592000000 | 576.34 |
1298851200000 | 578.8 |
1298937600000 | 576.75 |
1299024000000 | 575.34 |
1299110400000 | 582.3099 |
1299196800000 | 575.09 |
1299456000000 | 571.08 |
1299542400000 | 571.04 |
1299628800000 | 565.46 |
1299715200000 | 554.11 |
1299801600000 | 551.72 |
1300060800000 | 546.35 |
1300147200000 | 536.74 |
1300233600000 | 529.54 |
1300320000000 | 541.88 |
1300406400000 | 543.9 |
1300665600000 | 556.1 |
1300752000000 | 553.35 |
1300838400000 | 557.63 |
1300924800000 | 566.37 |
1301011200000 | 568.88 |
1301270400000 | 567.78 |
1301356800000 | 571.24 |
1301443200000 | 577.82 |
1301529600000 | 576.28 |
1301616000000 | 584.8 |
1301875200000 | 587.16 |
1301961600000 | 589.13 |
1302048000000 | 591.94 |
1302134400000 | 581.71 |
1302220800000 | 586.54 |
1302480000000 | 584.69 |
1302566400000 | 567.52 |
1302652800000 | 570.5599 |
1302739200000 | 564.89 |
1302825600000 | 563.16 |
1303084800000 | 552.6 |
1303171200000 | 560.24 |
1303257600000 | 568.7 |
1303344000000 | 571.16 |
1303776000000 | 567.63 |
1303862400000 | 562.4 |
1303948800000 | 561.64 |
1304035200000 | 565.24 |
1304294400000 | 567.13 |
1304380800000 | 559.58 |
1304467200000 | 548.26 |
1304553600000 | 544.99 |
1304640000000 | 559.46 |
1304899200000 | 556.35 |
1304985600000 | 565.67 |
1305072000000 | 557.5 |
1305158400000 | 553.37 |
1305244800000 | 551.92 |
1305504000000 | 549.0599 |
1305590400000 | 539.4299 |
1305676800000 | 542 |
1305763200000 | 541.9299 |
1305849600000 | 538.22 |
1306108800000 | 530.07 |
1306195200000 | 534.87 |
1306281600000 | 536.5599 |
1306368000000 | 532.44 |
1306454400000 | 537.53 |
1306713600000 | 536.5599 |
1306800000000 | 543.4 |
1306886400000 | 536.57 |
1306972800000 | 530.98 |
1307059200000 | 525.11 |
1307318400000 | 520.66 |
1307404800000 | 523.11 |
1307491200000 | 517.1 |
1307577600000 | 524.04 |
1307664000000 | 517.36 |
1307923200000 | 513.79 |
1308009600000 | 520.69 |
1308096000000 | 514.1 |
1308182400000 | 510.73 |
1308268800000 | 511.43 |
1308528000000 | 504.69 |
1308614400000 | 516.8099 |
1308700800000 | 520.7 |
1308787200000 | 510.93 |
1308873600000 | 513.73 |
1309132800000 | 513.16 |
1309219200000 | 519.74 |
1309305600000 | 534.45 |
1309392000000 | 540.59 |
1309478400000 | 545.58 |
1309737600000 | 545.73 |
1309824000000 | 544.3 |
1309910400000 | 540.02 |
1309996800000 | 549.8 |
1310083200000 | 542.12 |
1310342400000 | 528.12 |
1310428800000 | 523.3 |
1310515200000 | 531.2 |
1310601600000 | 522.67 |
1310688000000 | 516.24 |
1310947200000 | 501.55 |
1311033600000 | 506.94 |
1311120000000 | 510.34 |
1311206400000 | 512.51 |
1311292800000 | 517.76 |
1311552000000 | 514.52 |
1311638400000 | 508.58 |
1311724800000 | 505.2 |
1311811200000 | 495.47 |
1311897600000 | 494.29 |
1312156800000 | 483.01 |
1312243200000 | 465.34 |
1312329600000 | 442.27 |
1312416000000 | 413.88 |
1312502400000 | 401.3 |
1312761600000 | 371.79 |
1312848000000 | 382.31 |
1312934400000 | 361 |
1313020800000 | 380.01 |
1313107200000 | 392.81 |
1313366400000 | 396.83 |
1313452800000 | 386.68 |
1313539200000 | 387.44 |
1313625600000 | 357.54 |
1313712000000 | 347.18 |
1313971200000 | 348.64 |
1314057600000 | 344.0899 |
1314144000000 | 355.3399 |
1314230400000 | 355.02 |
1314316800000 | 349.27 |
1314576000000 | 361.14 |
1314662400000 | 365.4 |
1314748800000 | 382.77 |
1314835200000 | 379.13 |
1314921600000 | 361.9 |
1315180800000 | 340.48 |
1315267200000 | 338.99 |
1315353600000 | 355.95 |
1315440000000 | 361.33 |
1315526400000 | 341.23 |
1315785600000 | 330.8 |
1315872000000 | 336.85 |
1315958400000 | 341.0899 |
1316044800000 | 352.43 |
1316131200000 | 355.95 |
1316390400000 | 339.27 |
1316476800000 | 343.22 |
1316563200000 | 331.93 |
1316649600000 | 308.7 |
1316736000000 | 309.15 |
1316995200000 | 310.17 |
1317081600000 | 330.7799 |
1317168000000 | 322.3399 |
1317254400000 | 325.41 |
1317340800000 | 316.86 |
1317600000000 | 314.44 |
1317686400000 | 300.48 |
1317772800000 | 318.05 |
1317859200000 | 333.44 |
1317945600000 | 330.61 |
1318204800000 | 341.69 |
1318291200000 | 343.08 |
1318377600000 | 355.37 |
1318464000000 | 347.67 |
1318550400000 | 351.6 |
1318809600000 | 339.37 |
1318896000000 | 336.65 |
1318982400000 | 334.27 |
1319068800000 | 323.96 |
1319155200000 | 338.7 |
1319414400000 | 353.44 |
1319500800000 | 351.68 |
1319587200000 | 346.58 |
1319673600000 | 375.15 |
1319760000000 | 377.66 |
1320019200000 | 360.2799 |
1320105600000 | 341.56 |
1320192000000 | 346.37 |
1320278400000 | 364.24 |
1320364800000 | 360.61 |
1320624000000 | 359.37 |
1320710400000 | 360.8399 |
1320796800000 | 348.21 |
1320883200000 | 343.49 |
1320969600000 | 355.67 |
1321228800000 | 349.7 |
1321315200000 | 343.61 |
1321401600000 | 344.79 |
1321488000000 | 336.08 |
1321574400000 | 329.92 |
1321833600000 | 311.77 |
1321920000000 | 307.87 |
1322006400000 | 301.83 |
1322092800000 | 306.0899 |
1322179200000 | 309 |
1322438400000 | 328.92 |
1322524800000 | 330.0899 |
1322611200000 | 353.92 |
1322697600000 | 352 |
1322784000000 | 356.3399 |
1323043200000 | 366.1 |
1323129600000 | 360.85 |
1323216000000 | 354.47 |
1323302400000 | 342.48 |
1323388800000 | 349.9 |
1323648000000 | 334.57 |
1323734400000 | 337.62 |
1323820800000 | 325.79 |
1323907200000 | 329.13 |
1323993600000 | 331.79 |
1324252800000 | 329.0299 |
1324339200000 | 344.42 |
1324425600000 | 343.24 |
1324512000000 | 350.0899 |
1324598400000 | 352.49 |
1324944000000 | 353.83 |
1325030400000 | 348.17 |
1325116800000 | 351.45 |
1325203200000 | 356.17 |
1325462400000 | 370.07 |
1325548800000 | 380.14 |
1325635200000 | 376.97 |
1325721600000 | 373.7 |
1325808000000 | 373.67 |
1326067200000 | 370.49 |
1326153600000 | 381.7 |
1326240000000 | 385.29 |
1326326400000 | 390.31 |
1326412800000 | 386.46 |
1326672000000 | 395.17 |
1326758400000 | 400.37 |
1326844800000 | 402.8 |
1326931200000 | 413.93 |
1327017600000 | 411.1 |
1327276800000 | 419.52 |
1327363200000 | 413.88 |
1327449600000 | 410.13 |
1327536000000 | 421.63 |
1327622400000 | 413.23 |
1327881600000 | 399.89 |
1327968000000 | 397.82 |
1328054400000 | 411.24 |
1328140800000 | 415.5299 |
1328227200000 | 418.89 |
1328486400000 | 413.54 |
1328572800000 | 415.64 |
1328659200000 | 425.53 |
1328745600000 | 427.58 |
1328832000000 | 415.98 |
1329091200000 | 420.4 |
1329177600000 | 415.35 |
1329264000000 | 413.47 |
1329350400000 | 411.04 |
1329436800000 | 420.06 |
1329696000000 | 430.1 |
1329782400000 | 426.92 |
1329868800000 | 420.28 |
1329955200000 | 415.16 |
1330041600000 | 417.39 |
1330300800000 | 410.51 |
1330387200000 | 413.37 |
1330473600000 | 410 |
1330560000000 | 413.22 |
1330646400000 | 415.52 |
1330905600000 | 403.1 |
1330992000000 | 384.68 |
1331078400000 | 387.12 |
1331164800000 | 397.95 |
1331251200000 | 402.71 |
1331510400000 | 398.41 |
1331596800000 | 410 |
1331683200000 | 408.18 |
1331769600000 | 411.97 |
1331856000000 | 414.12 |
1332115200000 | 417.68 |
1332201600000 | 406.29 |
1332288000000 | 401.7 |
1332374400000 | 390.88 |
1332460800000 | 393.22 |
1332720000000 | 396.25 |
1332806400000 | 394.0299 |
1332892800000 | 386.08 |
1332979200000 | 382.21 |
1333065600000 | 387.06 |
1333324800000 | 388.71 |
1333411200000 | 382.47 |
1333497600000 | 368.86 |
1333584000000 | 372.49 |
1334016000000 | 353.76 |
1334102400000 | 361.25 |
1334188800000 | 371.55 |
1334275200000 | 360.8399 |
1334534400000 | 359.8 |
1334620800000 | 373.01 |
1334707200000 | 366.5899 |
1334793600000 | 360.41 |
1334880000000 | 359.97 |
1335139200000 | 345.91 |
1335225600000 | 353.04 |
1335312000000 | 364.88 |
1335398400000 | 367.3 |
1335484800000 | 375.26 |
1335744000000 | 369.96 |
1335830400000 | 370.83 |
1335916800000 | 364.6 |
1336003200000 | 361.11 |
1336089600000 | 347.58 |
1336348800000 | 352.21 |
1336435200000 | 342.62 |
1336521600000 | 344.7799 |
1336608000000 | 349.82 |
1336694400000 | 347.17 |
1336953600000 | 335.96 |
1337040000000 | 328.91 |
1337126400000 | 327.75 |
1337212800000 | 323.5899 |
1337299200000 | 320.68 |
1337558400000 | 324.97 |
1337644800000 | 335.5 |
1337731200000 | 321.9 |
1337817600000 | 325.85 |
1337904000000 | 324.25 |
1338163200000 | 325.65 |
1338249600000 | 333.48 |
1338336000000 | 323.5899 |
1338422400000 | 316.57 |
1338508800000 | 308.5 |
1338768000000 | 307.89 |
1338854400000 | 310.75 |
1338940800000 | 322.11 |
1339027200000 | 326.04 |
1339113600000 | 321.63 |
1339372800000 | 317.97 |
1339459200000 | 317.94 |
1339545600000 | 313.02 |
1339632000000 | 314.61 |
1339718400000 | 326.94 |
1339977600000 | 326.31 |
1340064000000 | 339.01 |
1340150400000 | 345.13 |
1340236800000 | 338.14 |
1340323200000 | 333.24 |
1340582400000 | 321.5899 |
1340668800000 | 317.33 |
1340755200000 | 318.98 |
1340841600000 | 317.68 |
1340928000000 | 334.42 |
1341187200000 | 338.68 |
1341273600000 | 348.79 |
1341360000000 | 348.6 |
1341446400000 | 342.83 |
1341532800000 | 334.43 |
1341792000000 | 328.68 |
1341878400000 | 334.92 |
1341964800000 | 333.83 |
1342051200000 | 329.94 |
1342137600000 | 336.62 |
1342396800000 | 335.79 |
1342483200000 | 334.04 |
1342569600000 | 338.86 |
1342656000000 | 346.48 |
1342742400000 | 334.15 |
1343001600000 | 323.19 |
1343088000000 | 322.05 |
1343174400000 | 324.43 |
1343260800000 | 331.7799 |
1343347200000 | 340.67 |
1343606400000 | 351.3 |
1343692800000 | 347.97 |
1343779200000 | 344.17 |
1343865600000 | 330.12 |
1343952000000 | 339.69 |
1344211200000 | 346.87 |
1344297600000 | 356.91 |
1344384000000 | 357.0299 |
1344470400000 | 359.12 |
1344556800000 | 357.22 |
1344816000000 | 353.23 |
1344902400000 | 354.31 |
1344988800000 | 350.77 |
1345075200000 | 356.29 |
1345161600000 | 362.85 |
1345420800000 | 358.39 |
1345507200000 | 365.29 |
1345593600000 | 359.6 |
1345680000000 | 357.04 |
1345766400000 | 351.0299 |
1346025600000 | 353.93 |
1346112000000 | 348.26 |
1346198400000 | 344.67 |
1346284800000 | 338.85 |
1346371200000 | 344.23 |
1346630400000 | 346.42 |
1346716800000 | 341.85 |
1346803200000 | 339.15 |
1346889600000 | 351.42 |
1346976000000 | 359.94 |
1347235200000 | 362.74 |
1347321600000 | 363.81 |
1347408000000 | 365.96 |
1347494400000 | 362.52 |
1347580800000 | 383.19 |
1347840000000 | 377.81 |
1347926400000 | 371.86 |
1348012800000 | 369.01 |
1348099200000 | 364.24 |
1348185600000 | 365.36 |
1348444800000 | 359.0899 |
1348531200000 | 361 |
1348617600000 | 349.51 |
1348704000000 | 350.45 |
1348790400000 | 345.04 |
1349049600000 | 350.8 |
1349136000000 | 348.25 |
1349222400000 | 347.27 |
1349308800000 | 345 |
1349395200000 | 351.06 |
1349654400000 | 345.15 |
1349740800000 | 345.73 |
1349827200000 | 341.72 |
1349913600000 | 344.45 |
1350000000000 | 342.1 |
1350259200000 | 339.29 |
1350345600000 | 347.16 |
1350432000000 | 357.93 |
1350518400000 | 359.97 |
1350604800000 | 355.58 |
1350864000000 | 353 |
1350950400000 | 347.47 |
1351036800000 | 351.07 |
1351123200000 | 342.63 |
1351209600000 | 344.14 |
1351468800000 | 338.57 |
1351555200000 | 345.52 |
1351641600000 | 337.85 |
1351728000000 | 345.11 |
1351814400000 | 349.89 |
1352073600000 | 348.52 |
1352160000000 | 352.86 |
1352246400000 | 345.94 |
1352332800000 | 342.5299 |
1352419200000 | 342.88 |
1352678400000 | 342.64 |
1352764800000 | 342.63 |
1352851200000 | 337.81 |
1352937600000 | 334.86 |
1353024000000 | 330.2 |
1353283200000 | 339.88 |
1353369600000 | 338.25 |
1353456000000 | 338.68 |
1353542400000 | 343.0299 |
1353628800000 | 345.24 |
1353888000000 | 342.79 |
1353974400000 | 343.33 |
1354060800000 | 340.36 |
1354147200000 | 348.61 |
1354233600000 | 347.7 |
1354492800000 | 350.22 |
1354579200000 | 350.73 |
1354665600000 | 355.19 |
1354752000000 | 358.91 |
1354838400000 | 356.7799 |
1355097600000 | 357.23 |
1355184000000 | 361.85 |
1355270400000 | 365.32 |
1355356800000 | 364.17 |
1355443200000 | 364.68 |
1355702400000 | 368.15 |
1355788800000 | 373.74 |
1355875200000 | 374.43 |
1355961600000 | 376.54 |
1356048000000 | 372.82 |
1356307200000 | 373.07 |
1356566400000 | 373.77 |
1356652800000 | 370.38 |
1356912000000 | 371.16 |
1357084800000 | 385.5899 |
1357171200000 | 389.63 |
1357257600000 | 388.58 |
1357516800000 | 384.76 |
1357603200000 | 381.12 |
1357689600000 | 379.0899 |
1357776000000 | 377.0899 |
1357862400000 | 375.54 |
1358121600000 | 370.99 |
1358208000000 | 370.52 |
1358294400000 | 370.26 |
1358380800000 | 375.98 |
1358467200000 | 375.68 |
1358726400000 | 383.46 |
1358812800000 | 382.5299 |
1358899200000 | 383.61 |
1358985600000 | 383.9 |
1359072000000 | 381.38 |
1359331200000 | 380.0299 |
1359417600000 | 381.46 |
1359504000000 | 374.77 |
1359590400000 | 368.37 |
1359676800000 | 372.73 |
1359936000000 | 362.58 |
1360022400000 | 365.41 |
1360108800000 | 363.8 |
1360195200000 | 361.33 |
1360281600000 | 361.15 |
1360540800000 | 359.5 |
1360627200000 | 360.19 |
1360713600000 | 364.1 |
1360800000000 | 361.25 |
1360886400000 | 359.86 |
1361145600000 | 359.73 |
1361232000000 | 367.12 |
1361318400000 | 361.15 |
1361404800000 | 353.36 |
1361491200000 | 356.94 |
1361750400000 | 359.5899 |
1361836800000 | 354.13 |
1361923200000 | 361.72 |
1362009600000 | 360.55 |
1362096000000 | 356.64 |
1362355200000 | 350.43 |
1362441600000 | 358.68 |
1362528000000 | 358.01 |
1362614400000 | 356.14 |
1362700800000 | 360.31 |
1362960000000 | 360.48 |
1363046400000 | 362.85 |
1363132800000 | 359.54 |
1363219200000 | 361.92 |
1363305600000 | 358.32 |
1363564800000 | 354.56 |
1363651200000 | 347.77 |
1363737600000 | 350.08 |
1363824000000 | 347.69 |
1363910400000 | 343.69 |
1364169600000 | 342.72 |
1364256000000 | 341.89 |
1364342400000 | 339 |
1364428800000 | 337.8399 |
1364860800000 | 333.54 |
1364947200000 | 331.82 |
1365033600000 | 328.15 |
1365120000000 | 322.19 |
1365379200000 | 321.43 |
1365465600000 | 328.77 |
1365552000000 | 333.97 |
1365638400000 | 332.26 |
1365724800000 | 325.94 |
1365984000000 | 316.88 |
1366070400000 | 315.85 |
1366156800000 | 312.05 |
1366243200000 | 309.57 |
1366329600000 | 312.39 |
1366588800000 | 313.77 |
1366675200000 | 322.69 |
1366761600000 | 330.3399 |
1366848000000 | 335.0899 |
1366934400000 | 331.56 |
1367193600000 | 333.08 |
1367280000000 | 331.86 |
1367366400000 | 331.86 |
1367452800000 | 329.65 |
1367539200000 | 336.91 |
1367798400000 | 336.87 |
1367884800000 | 341.52 |
1367971200000 | 343.0899 |
1368057600000 | 345.14 |
1368144000000 | 350.17 |
1368403200000 | 349.25 |
1368489600000 | 346.64 |
1368576000000 | 347.35 |
1368662400000 | 347.12 |
1368748800000 | 349.69 |
1369008000000 | 351.58 |
1369094400000 | 355.57 |
1369180800000 | 355.32 |
1369267200000 | 346.45 |
1369353600000 | 346.27 |
1369612800000 | 348.32 |
1369699200000 | 350.99 |
1369785600000 | 347.73 |
1369872000000 | 348.98 |
1369958400000 | 344.22 |
1370217600000 | 341.4 |
1370304000000 | 339.43 |
1370390400000 | 335.96 |
1370476800000 | 331.38 |
1370563200000 | 335.37 |
1370822400000 | 334.12 |
1370908800000 | 326.65 |
1370995200000 | 322.94 |
1371081600000 | 325.94 |
1371168000000 | 329.43 |
1371427200000 | 328.88 |
1371513600000 | 327.55 |
1371600000000 | 326.36 |
1371686400000 | 318.02 |
1371772800000 | 316.2 |
1372032000000 | 305.95 |
1372118400000 | 312.16 |
1372204800000 | 313.42 |
1372291200000 | 318.05 |
1372377600000 | 314.05 |
1372636800000 | 317.5899 |
1372723200000 | 316.3 |
1372809600000 | 316.0899 |
1372896000000 | 325.52 |
1372982400000 | 319.93 |
1373241600000 | 323.31 |
1373328000000 | 329.71 |
1373414400000 | 327.38 |
1373500800000 | 335.27 |
1373587200000 | 331.65 |
1373846400000 | 331.58 |
1373932800000 | 333.69 |
1374019200000 | 337.52 |
1374105600000 | 342.99 |
1374192000000 | 340.54 |
1374451200000 | 342.01 |
1374537600000 | 344.22 |
1374624000000 | 343.74 |
1374710400000 | 340.68 |
1374796800000 | 341.99 |
1375056000000 | 342.66 |
1375142400000 | 343.54 |
1375228800000 | 343.57 |
1375315200000 | 343.35 |
1375401600000 | 341.79 |
1375660800000 | 343.45 |
1375747200000 | 340.22 |
1375833600000 | 342.99 |
1375920000000 | 353.11 |
1376006400000 | 363.18 |
1376265600000 | 366.18 |
1376352000000 | 370.87 |
1376438400000 | 373.33 |
1376524800000 | 369.01 |
1376611200000 | 372.95 |
1376870400000 | 366.37 |
1376956800000 | 359.44 |
1377043200000 | 358.48 |
1377129600000 | 363.64 |
1377216000000 | 367.54 |
1377475200000 | 365.41 |
1377561600000 | 357.35 |
1377648000000 | 354.62 |
1377734400000 | 356.0899 |
1377820800000 | 350.97 |
1378080000000 | 358.25 |
1378166400000 | 360.07 |
1378252800000 | 363.96 |
1378339200000 | 367.5899 |
1378425600000 | 371.14 |
1378684800000 | 372.88 |
1378771200000 | 383.16 |
1378857600000 | 383.98 |
1378944000000 | 380.94 |
1379030400000 | 380.82 |
1379289600000 | 385.18 |
1379376000000 | 385.73 |
1379462400000 | 385.68 |
1379548800000 | 390.69 |
1379635200000 | 381.61 |
1379894400000 | 380.73 |
1379980800000 | 381.22 |
1380067200000 | 380.63 |
1380153600000 | 380.45 |
1380240000000 | 375.57 |
1380499200000 | 372.67 |
1380585600000 | 374.86 |
1380672000000 | 376.56 |
1380758400000 | 374.49 |
1380844800000 | 372.1 |
1381104000000 | 371.79 |
1381190400000 | 370.23 |
1381276800000 | 368.67 |
1381363200000 | 379.02 |
1381449600000 | 379.46 |
1381708800000 | 383.18 |
1381795200000 | 396.61 |
1381881600000 | 398.35 |
1381968000000 | 397.22 |
1382054400000 | 397.17 |
1382313600000 | 401.37 |
1382400000000 | 395.1 |
1382486400000 | 392.4 |
1382572800000 | 398.21 |
1382659200000 | 395.82 |
1382918400000 | 391.42 |
1383004800000 | 393.66 |
1383091200000 | 396.43 |
1383177600000 | 397.08 |
1383264000000 | 398.61 |
1383523200000 | 404.64 |
1383609600000 | 407.3 |
1383696000000 | 407.3 |
1383782400000 | 412.41 |
1383868800000 | 414.76 |
1384128000000 | 416.74 |
1384214400000 | 408.19 |
1384300800000 | 402.87 |
1384387200000 | 406.76 |
1384473600000 | 407.3 |
1384732800000 | 410 |
1384819200000 | 407.48 |
1384905600000 | 408.72 |
1384992000000 | 408.45 |
1385078400000 | 406.76 |
1385337600000 | 406.5899 |
1385424000000 | 402.52 |
1385510400000 | 408.29 |
1385596800000 | 411.3399 |
1385683200000 | 408.72 |
1385942400000 | 409.72 |
1386028800000 | 398.45 |
1386115200000 | 396.32 |
1386201600000 | 394.14 |
1386288000000 | 394.75 |
1386547200000 | 397.5299 |
1386633600000 | 393.0899 |
1386720000000 | 389.07 |
1386806400000 | 384.57 |
1386892800000 | 385.2 |
1387152000000 | 385.52 |
1387238400000 | 384.47 |
1387324800000 | 386.6 |
1387411200000 | 394.15 |
1387497600000 | 396.6 |
1387756800000 | 397.73 |
1387843200000 | 397.38 |
1388102400000 | 406.33 |
1388361600000 | 407.27 |
1388448000000 | 407.81 |
1388620800000 | 405.45 |
1388707200000 | 408.46 |
1388966400000 | 405.02 |
1389052800000 | 406.56 |
1389139200000 | 407.67 |
1389225600000 | 405.8399 |
1389312000000 | 406.61 |
1389571200000 | 413.1 |
1389657600000 | 411.57 |
1389744000000 | 418.65 |
1389830400000 | 420.9 |
1389916800000 | 422.76 |
1390176000000 | 421.85 |
1390262400000 | 416.8 |
1390348800000 | 419.36 |
1390435200000 | 418.3399 |
1390521600000 | 404.4 |
1390780800000 | 397.5 |
1390867200000 | 404.35 |
1390953600000 | 405.17 |
1391040000000 | 402.26 |
1391126400000 | 401.19 |
1391385600000 | 392.2 |
1391472000000 | 391.36 |
1391558400000 | 396.82 |
1391644800000 | 404.7 |
1391731200000 | 409.39 |
1391990400000 | 404.98 |
1392076800000 | 412.05 |
1392163200000 | 416.4 |
1392249600000 | 414.67 |
1392336000000 | 416.75 |
1392595200000 | 418.26 |
1392681600000 | 414.6 |
1392768000000 | 411.49 |
1392854400000 | 408.7799 |
1392940800000 | 407.85 |
1393200000000 | 408.54 |
1393286400000 | 406.8 |
1393372800000 | 404.69 |
1393459200000 | 405.54 |
1393545600000 | 405.7799 |
1393804800000 | 389.6 |
1393891200000 | 397.5 |
1393977600000 | 401.42 |
1394064000000 | 401.08 |
1394150400000 | 394.17 |
1394409600000 | 389.07 |
1394496000000 | 391.61 |
1394582400000 | 386.46 |
1394668800000 | 378.16 |
1394755200000 | 376.82 |
1395014400000 | 384.57 |
1395100800000 | 388.61 |
1395187200000 | 388.97 |
1395273600000 | 390.5 |
1395360000000 | 394.38 |
1395619200000 | 387.33 |
1395705600000 | 393.14 |
1395792000000 | 396.42 |
1395878400000 | 395.93 |
1395964800000 | 399.18 |
1396224000000 | 402.55 |
1396310400000 | 406.27 |
1396396800000 | 404.97 |
1396483200000 | 407.38 |
1396569600000 | 412.32 |
1396828800000 | 407.77 |
1396915200000 | 408.87 |
1397001600000 | 410.62 |
1397088000000 | 407.31 |
1397174400000 | 402.71 |
1397433600000 | 402.69 |
1397520000000 | 392.94 |
1397606400000 | 398.3399 |
1397692800000 | 398.62 |
1398124800000 | 404.45 |
1398211200000 | 408.16 |
1398297600000 | 408.0899 |
1398384000000 | 402.81 |
1398643200000 | 401.2 |
1398729600000 | 409.73 |
1398816000000 | 409.21 |
1398902400000 | 409.37 |
1398988800000 | 412.81 |
1399248000000 | 410 |
1399334400000 | 409.23 |
1399420800000 | 410.04 |
1399507200000 | 419.17 |
1399593600000 | 414.0899 |
1399852800000 | 420.4 |
1399939200000 | 422.16 |
1400025600000 | 422.43 |
1400112000000 | 412.68 |
1400198400000 | 408.55 |
1400457600000 | 409.73 |
1400544000000 | 409.17 |
1400630400000 | 409.81 |
1400716800000 | 412.14 |
1400803200000 | 417.85 |
1401062400000 | 421.61 |
1401148800000 | 422.19 |
1401235200000 | 420.98 |
1401321600000 | 421.55 |
1401408000000 | 416.97 |
1401667200000 | 418.81 |
1401753600000 | 415 |
1401840000000 | 415.86 |
1401926400000 | 419.18 |
1402012800000 | 424.68 |
1402272000000 | 428.37 |
1402358400000 | 427.64 |
1402444800000 | 421.33 |
1402531200000 | 418.85 |
1402617600000 | 416.23 |
1402876800000 | 414.36 |
1402963200000 | 419.16 |
1403049600000 | 423.16 |
1403136000000 | 425.99 |
1403222400000 | 424.33 |
1403481600000 | 423.68 |
1403568000000 | 423.29 |
1403654400000 | 416.35 |
1403740800000 | 417.31 |
1403827200000 | 416.43 |
1404086400000 | 414.5299 |
1404172800000 | 416.88 |
1404259200000 | 420.58 |
1404345600000 | 427.05 |
1404432000000 | 425.06 |
1404691200000 | 420.82 |
1404777600000 | 414.04 |
1404864000000 | 413.39 |
1404950400000 | 406.2 |
1405036800000 | 405.46 |
1405296000000 | 412.46 |
1405382400000 | 410.18 |
1405468800000 | 419.42 |
1405555200000 | 415.14 |
1405641600000 | 413.81 |
1405900800000 | 413.79 |
1405987200000 | 417.72 |
1406073600000 | 417.68 |
1406160000000 | 417.07 |
1406246400000 | 415.3 |
1406505600000 | 413.1 |
1406592000000 | 414.1 |
1406678400000 | 415.42 |
1406764800000 | 407.12 |
1406851200000 | 397.48 |
1407110400000 | 399.15 |
1407196800000 | 391.74 |
1407283200000 | 387.39 |
1407369600000 | 381.3399 |
1407456000000 | 379.58 |
1407715200000 | 385.57 |
1407801600000 | 383.06 |
1407888000000 | 384.21 |
1407974400000 | 383.1 |
1408060800000 | 380.48 |
1408320000000 | 387.24 |
1408406400000 | 391.04 |
1408492800000 | 389.97 |
1408579200000 | 393.47 |
1408665600000 | 390.43 |
1408924800000 | 395.19 |
1409011200000 | 403.3399 |
1409097600000 | 405.97 |
1409184000000 | 398.1 |
1409270400000 | 400.14 |
1409529600000 | 399.5 |
1409616000000 | 400.91 |
1409702400000 | 405.35 |
1409788800000 | 413.1 |
1409875200000 | 414.5 |
1410134400000 | 415.62 |
1410220800000 | 413.89 |
1410307200000 | 408.98 |
1410393600000 | 410.49 |
1410480000000 | 408.35 |
1410739200000 | 407.72 |
1410825600000 | 406.71 |
1410912000000 | 415.66 |
1410998400000 | 418.35 |
1411084800000 | 417.33 |
1411344000000 | 410.54 |
1411430400000 | 405.07 |
1411516800000 | 403.74 |
1411603200000 | 400.25 |
1411689600000 | 401.07 |
1411948800000 | 396.74 |
1412035200000 | 400.76 |
1412121600000 | 392.12 |
1412208000000 | 378.41 |
1412294400000 | 379.71 |
1412553600000 | 381.6 |
1412640000000 | 376.45 |
1412726400000 | 366.63 |
1412812800000 | 366.07 |
1412899200000 | 359.07 |
1413158400000 | 363.47 |
1413244800000 | 367.27 |
1413331200000 | 351.06 |
1413417600000 | 352.66 |
1413504000000 | 361.07 |
1413763200000 | 356.3 |
1413849600000 | 368.26 |
1413936000000 | 369.69 |
1414022400000 | 372.32 |
1414108800000 | 370.24 |
1414368000000 | 363.69 |
1414454400000 | 379.4 |
1414540800000 | 376.75 |
1414627200000 | 378.06 |
1414713600000 | 385.41 |
1414972800000 | 384.97 |
1415059200000 | 374.7 |
1415145600000 | 375.95 |
1415232000000 | 374.66 |
1415318400000 | 376.54 |
1415577600000 | 372.9 |
1415664000000 | 372.64 |
1415750400000 | 368.42 |
1415836800000 | 371.67 |
1415923200000 | 372.9 |
1416182400000 | 375.91 |
1416268800000 | 381.56 |
1416355200000 | 378.3399 |
1416441600000 | 376.04 |
1416528000000 | 393.18 |
1416787200000 | 392.82 |
1416873600000 | 391.29 |
1416960000000 | 393.08 |
1417046400000 | 388.67 |
1417132800000 | 383.99 |
1417392000000 | 381.98 |
1417478400000 | 383.61 |
1417564800000 | 388.01 |
1417651200000 | 383.6 |
1417737600000 | 389 |
1417996800000 | 384.39 |
1418083200000 | 375.43 |
1418169600000 | 371.02 |
1418256000000 | 368.75 |
1418342400000 | 358.65 |
1418601600000 | 348.58 |
1418688000000 | 358.74 |
1418774400000 | 362.8 |
1418860800000 | 372.76 |
1418947200000 | 373.14 |
1419206400000 | 373.23 |
1419292800000 | 378.7 |
1419379200000 | 378.52 |
1419811200000 | 378.7799 |
1419897600000 | 375.21 |
1419984000000 | 375.27 |
1420156800000 | 377.93 |
1420416000000 | 365.42 |
1420502400000 | 365.65 |
1420588800000 | 364.4 |
1420675200000 | 372.95 |
1420761600000 | 368.95 |
1421020800000 | 365.56 |
1421107200000 | 366.55 |
1421193600000 | 353.64 |
1421280000000 | 360.45 |
1421366400000 | 367.14 |
1421625600000 | 368.62 |
1421712000000 | 370.73 |
1421798400000 | 376.9 |
1421884800000 | 384.22 |
1421971200000 | 384.57 |
1422230400000 | 392.26 |
1422316800000 | 385.89 |
1422403200000 | 388.96 |
1422489600000 | 384.5 |
1422576000000 | 389.0299 |
1422835200000 | 389.79 |
1422921600000 | 402.58 |
1423008000000 | 395.83 |
1423094400000 | 403.17 |
1423180800000 | 401.73 |
1423440000000 | 403.61 |
1423526400000 | 403.3399 |
1423612800000 | 399.76 |
1423699200000 | 411.5 |
1423785600000 | 422.32 |
1424044800000 | 425.64 |
1424131200000 | 420.87 |
1424217600000 | 426.58 |
1424304000000 | 422.06 |
1424390400000 | 424.1 |
1424649600000 | 422.42 |
1424736000000 | 429.09 |
1424822400000 | 425.99 |
1424908800000 | 427.72 |
1424995200000 | 425.36 |
1425254400000 | 423.71 |
1425340800000 | 423.36 |
1425427200000 | 420.19 |
1425513600000 | 428.58 |
1425600000000 | 438.05 |
1425859200000 | 443.63 |
1425945600000 | 435.24 |
1426032000000 | 443.37 |
1426118400000 | 441.77 |
1426204800000 | 438.48 |
1426464000000 | 444.25 |
1426550400000 | 441.36 |
1426636800000 | 440.4 |
1426723200000 | 440.05 |
1426809600000 | 444.85 |
1427068800000 | 445.04 |
1427155200000 | 446.33 |
1427241600000 | 446.21 |
1427328000000 | 438.87 |
1427414400000 | 433.91 |
1427673600000 | 439.72 |
1427760000000 | 436.15 |
1427846400000 | 437.14 |
1427932800000 | 437.8 |
1428364800000 | 448.34 |
1428451200000 | 450.08 |
1428537600000 | 454.72 |
1428624000000 | 459.66 |
1428883200000 | 458.86 |
1428969600000 | 462.12 |
1429056000000 | 471.18 |
1429142400000 | 464.19 |
1429228800000 | 454.89 |
1429488000000 | 459.81 |
1429574400000 | 459.03 |
1429660800000 | 455.8 |
1429747200000 | 454.31 |
1429833600000 | 460.32 |
1430092800000 | 467.55 |
1430179200000 | 455.15 |
1430265600000 | 437.09 |
1430352000000 | 433.7 |
1430438400000 | 433.7 |
1430697600000 | 441.14 |
1430784000000 | 434.32 |
1430870400000 | 432.91 |
1430956800000 | 430.43 |
1431043200000 | 438.99 |
1431302400000 | 437.35 |
1431388800000 | 435.2 |
1431475200000 | 439.39 |
1431561600000 | 446.8 |
1431648000000 | 449.29 |
1431907200000 | 445.01 |
1431993600000 | 449.22 |
1432080000000 | 453.31 |
1432166400000 | 453.63 |
1432252800000 | 453.41 |
1432512000000 | 450.67 |
1432598400000 | 448.18 |
1432684800000 | 453.92 |
1432771200000 | 447.18 |
1432857600000 | 439.3 |
1433116800000 | 437.6 |
1433203200000 | 443.26 |
1433289600000 | 452.38 |
1433376000000 | 441.86 |
1433462400000 | 438.77 |
1433721600000 | 430.52 |
1433808000000 | 433.54 |
1433894400000 | 440.85 |
1433980800000 | 438.01 |
1434067200000 | 432.59 |
1434326400000 | 424.84 |
1434412800000 | 428.21 |
1434499200000 | 422.31 |
1434585600000 | 422.23 |
1434672000000 | 423.33 |
1434931200000 | 433.41 |
1435017600000 | 436.91 |
1435104000000 | 436 |
1435190400000 | 434.94 |
1435276800000 | 436.46 |
1435536000000 | 422.95 |
1435622400000 | 415.75 |
1435708800000 | 418.95 |
1435795200000 | 412.97 |
1435881600000 | 412.33 |
1436140800000 | 401.83 |
1436227200000 | 385.64 |
1436313600000 | 394.0299 |
1436400000000 | 400.67 |
1436486400000 | 409.89 |
1436745600000 | 417.48 |
1436832000000 | 418.3 |
1436918400000 | 420.36 |
1437004800000 | 424.78 |
1437091200000 | 422.16 |
1437350400000 | 423.52 |
1437436800000 | 418.43 |
1437523200000 | 408.57 |
1437609600000 | 406.97 |
1437696000000 | 400.98 |
1437955200000 | 395.74 |
1438041600000 | 406.6 |
1438128000000 | 412.89 |
1438214400000 | 408.5299 |
1438300800000 | 410.4 |
1438560000000 | 409.37 |
1438646400000 | 413.49 |
1438732800000 | 420.38 |
1438819200000 | 417.06 |
1438905600000 | 418.27 |
1439164800000 | 422.83 |
1439251200000 | 409.93 |
1439337600000 | 397.44 |
1439424000000 | 400.57 |
1439510400000 | 401.7799 |
1439769600000 | 401.87 |
1439856000000 | 399.1 |
1439942400000 | 389.22 |
1440028800000 | 384.55 |
1440115200000 | 373.18 |
1440374400000 | 346.4 |
1440460800000 | 358.68 |
1440547200000 | 354.41 |
1440633600000 | 373.33 |
1440720000000 | 378.48 |
1440979200000 | 370.21 |
1441065600000 | 361.7 |
1441152000000 | 359.87 |
1441238400000 | 372.87 |
1441324800000 | 360.66 |
1441584000000 | 362.3 |
1441670400000 | 365.71 |
1441756800000 | 371.17 |
1441843200000 | 363.12 |
1441929600000 | 357.22 |
1442188800000 | 350.55 |
1442275200000 | 354.02 |
1442361600000 | 355.5899 |
1442448000000 | 353.07 |
1442534400000 | 343.39 |
1442793600000 | 343.75 |
1442880000000 | 327.26 |
1442966400000 | 327.55 |
1443052800000 | 318.16 |
1443139200000 | 322.3399 |
1443398400000 | 310.2 |
1443484800000 | 312.66 |
1443571200000 | 314.29 |
1443657600000 | 313.7799 |
1443744000000 | 320.58 |
1444003200000 | 337.49 |
1444089600000 | 341.39 |
1444176000000 | 348.4 |
1444262400000 | 351.47 |
1444348800000 | 360.92 |
1444608000000 | 361.88 |
1444694400000 | 360.21 |
1444780800000 | 362.29 |
1444867200000 | 366.4 |
1444953600000 | 365.16 |
1445212800000 | 363.7799 |
1445299200000 | 362.33 |
1445385600000 | 361.93 |
1445472000000 | 367.57 |
1445558400000 | 371.5899 |
1445817600000 | 371.49 |
1445904000000 | 358.44 |
1445990400000 | 361.62 |
1446076800000 | 359.83 |
1446163200000 | 361.45 |
1446422400000 | 367.64 |
1446508800000 | 376.63 |
1446595200000 | 371.55 |
1446681600000 | 365.74 |
1446768000000 | 371.91 |
1447027200000 | 372.31 |
1447113600000 | 369.93 |
1447200000000 | 371.62 |
1447286400000 | 361.5 |
1447372800000 | 357.72 |
1447632000000 | 359.18 |
1447718400000 | 366.08 |
1447804800000 | 370.45 |
1447891200000 | 371.11 |
1447977600000 | 369.01 |
1448236800000 | 367.8 |
1448323200000 | 363.19 |
1448409600000 | 360.29 |
1448496000000 | 370.01 |
1448582400000 | 368.06 |
1448841600000 | 371.97 |
1448928000000 | 368.44 |
1449014400000 | 362.86 |
1449100800000 | 352.65 |
1449187200000 | 349.32 |
1449446400000 | 347.52 |
1449532800000 | 339.72 |
1449619200000 | 338.14 |
1449705600000 | 344.0299 |
1449792000000 | 328.97 |
1450051200000 | 320.92 |
1450137600000 | 331.67 |
1450224000000 | 332.85 |
1450310400000 | 334.06 |
1450396800000 | 334.11 |
1450656000000 | 330.42 |
1450742400000 | 333.38 |
1450828800000 | 346.57 |
1450915200000 | 346.95 |
1451260800000 | 340.7799 |
1451347200000 | 343.02 |
1451433600000 | 343.1 |
1451520000000 | 342.31 |
1451865600000 | 331.75 |
1451952000000 | 334.64 |
1452038400000 | 329.66 |
1452124800000 | 318.0299 |
1452211200000 | 313.5899 |
1452470400000 | 315.22 |
1452556800000 | 315.5899 |
1452643200000 | 314.44 |
1452729600000 | 304.3 |
1452816000000 | 290.33 |
1453075200000 | 289.12 |
1453161600000 | 296.14 |
1453248000000 | 282.9 |
1453334400000 | 293.08 |
1453420800000 | 298.83 |
1453680000000 | 295.94 |
1453766400000 | 303.11 |
1453852800000 | 301.5 |
1453939200000 | 301.58 |
1454025600000 | 298.76 |
1454284800000 | 298.02 |
1454371200000 | 296.77 |
1454457600000 | 294.26 |
1454544000000 | 297.82 |
1454630400000 | 297.08 |
1454889600000 | 283.86 |
1454976000000 | 273.35 |
1455062400000 | 276.5 |
1455148800000 | 269.14 |
1455235200000 | 284.49 |
1455494400000 | 296.38 |
1455580800000 | 292.47 |
1455667200000 | 307.98 |
1455753600000 | 306.88 |
1455840000000 | 304.83 |
1456099200000 | 316.45 |
1456185600000 | 307.21 |
1456272000000 | 296.02 |
1456358400000 | 296.7 |
1456444800000 | 306.3 |
1456704000000 | 314.58 |
1456790400000 | 323.27 |
1456876800000 | 325.74 |
1456963200000 | 330.38 |
1457049600000 | 338.73 |
1457308800000 | 336.93 |
1457395200000 | 326.89 |
1457481600000 | 326.9 |
1457568000000 | 321.44 |
1457654400000 | 334.5899 |
1457913600000 | 342.86 |
1458000000000 | 336.48 |
1458086400000 | 337.83 |
1458172800000 | 348.65 |
1458259200000 | 348.65 |
1458518400000 | 344.08 |
1458604800000 | 342.62 |
1458691200000 | 342.82 |
1458777600000 | 336.7799 |
1459209600000 | 336.8 |
1459296000000 | 346.47 |
1459382400000 | 345.5 |
1459468800000 | 345.71 |
1459728000000 | 344.24 |
1459814400000 | 337.54 |
1459900800000 | 336.06 |
1459987200000 | 330.22 |
1460073600000 | 337.55 |
1460332800000 | 344.56 |
1460419200000 | 348.42 |
1460505600000 | 367.63 |
1460592000000 | 368.46 |
1460678400000 | 366.68 |
1460937600000 | 369.15 |
1461024000000 | 377.8 |
1461110400000 | 383.2 |
1461196800000 | 377.61 |
1461283200000 | 378.18 |
1461542400000 | 368.12 |
1461628800000 | 374.01 |
1461715200000 | 376.74 |
1461801600000 | 386.67 |
1461888000000 | 377.02 |
1462147200000 | 373.6 |
1462233600000 | 362.22 |
1462320000000 | 364.36 |
1462406400000 | 365.85 |
1462492800000 | 366.29 |
1462752000000 | 349.96 |
1462838400000 | 352.8399 |
1462924800000 | 358.5 |
1463011200000 | 352.23 |
1463097600000 | 351.44 |
1463356800000 | 354.74 |
1463443200000 | 358.65 |
1463529600000 | 356.46 |
1463616000000 | 347.9 |
1463702400000 | 351.57 |
1463961600000 | 349.65 |
1464048000000 | 356.25 |
1464134400000 | 360 |
1464220800000 | 369.45 |
1464307200000 | 368.85 |
1464566400000 | 368.14 |
1464652800000 | 373.33 |
1464739200000 | 367.06 |
1464825600000 | 373.44 |
1464912000000 | 372.16 |
1465171200000 | 379.98 |
1465257600000 | 385.72 |
1465344000000 | 388.96 |
1465430400000 | 385.36 |
1465516800000 | 377.27 |
1465776000000 | 367.15 |
1465862400000 | 357.92 |
1465948800000 | 363.98 |
1466035200000 | 356.65 |
1466121600000 | 367.98 |
1466380800000 | 379.98 |
1466467200000 | 375.11 |
1466553600000 | 373.96 |
1466640000000 | 387.26 |
1466726400000 | 367.61 |
1466985600000 | 341.19 |
1467072000000 | 344.81 |
1467158400000 | 354.27 |
1467244800000 | 356.62 |
1467331200000 | 371.79 |
1467590400000 | 372.61 |
1467676800000 | 359.39 |
1467763200000 | 352.57 |
1467849600000 | 356.16 |
1467936000000 | 366.35 |
1468195200000 | 378.79 |
1468281600000 | 390.01 |
1468368000000 | 387.39 |
1468454400000 | 392.38 |
1468540800000 | 391.98 |
1468800000000 | 393.43 |
1468886400000 | 387.77 |
1468972800000 | 389.67 |
1469059200000 | 391.32 |
1469145600000 | 393.92 |
1469404800000 | 394.95 |
1469491200000 | 403.13 |
1469577600000 | 403.93 |
1469664000000 | 405.0899 |
1469750400000 | 412.08 |
1470009600000 | 408.68 |
1470096000000 | 398.45 |
1470182400000 | 399.32 |
1470268800000 | 406.8 |
1470355200000 | 414.94 |
1470614400000 | 420.17 |
1470700800000 | 423.57 |
1470787200000 | 416.99 |
1470873600000 | 418.07 |
1470960000000 | 415.8 |
1471219200000 | 416.81 |
1471305600000 | 419.11 |
1471392000000 | 412.31 |
1471478400000 | 419.63 |
1471564800000 | 414.96 |
1471824000000 | 411.4 |
1471910400000 | 416.15 |
1471996800000 | 413.66 |
1472083200000 | 410.66 |
1472169600000 | 416.86 |
1472428800000 | 410.81 |
1472515200000 | 408.3 |
1472601600000 | 399.6 |
1472688000000 | 400.7 |
1472774400000 | 409.62 |
1473033600000 | 414.02 |
1473120000000 | 411.5299 |
1473206400000 | 418 |
1473292800000 | 415.13 |
1473379200000 | 406.75 |
1473638400000 | 399.92 |
1473724800000 | 391.91 |
1473811200000 | 391.25 |
1473897600000 | 393.79 |
1473984000000 | 390.06 |
1474243200000 | 398.39 |
1474329600000 | 394.3399 |
1474416000000 | 399.7 |
1474502400000 | 411.24 |
1474588800000 | 411.44 |
1474848000000 | 406.67 |
1474934400000 | 404.33 |
1475020800000 | 409.46 |
1475107200000 | 414.76 |
1475193600000 | 413.42 |
1475452800000 | 415.25 |
1475539200000 | 416.41 |
1475625600000 | 417.54 |
1475712000000 | 417.81 |
1475798400000 | 419.38 |
1476057600000 | 427.37 |
1476144000000 | 422.91 |
1476230400000 | 424.3 |
1476316800000 | 418.04 |
1476403200000 | 422.4 |
1476662400000 | 421.13 |
1476748800000 | 425.58 |
1476835200000 | 428.67 |
1476921600000 | 428.02 |
1477008000000 | 434.19 |
1477267200000 | 434.37 |
1477353600000 | 448.45 |
1477440000000 | 444.33 |
1477526400000 | 444.31 |
1477612800000 | 443.85 |
1477872000000 | 440.33 |
1477958400000 | 434.91 |
1478044800000 | 429.63 |
1478131200000 | 431.41 |
1478217600000 | 427.5 |
1478476800000 | 437.5 |
1478563200000 | 433.63 |
1478649600000 | 458.71 |
1478736000000 | 467.32 |
1478822400000 | 457.75 |
1479081600000 | 466.95 |
1479168000000 | 467.29 |
1479254400000 | 464.69 |
1479340800000 | 465.5 |
1479427200000 | 463.02 |
1479686400000 | 467.5 |
1479772800000 | 477.99 |
1479859200000 | 481.44 |
1479945600000 | 484.94 |
1480032000000 | 483.67 |
1480291200000 | 477.02 |
1480377600000 | 475.46 |
1480464000000 | 482.11 |
1480550400000 | 488.01 |
1480636800000 | 484.46 |
1480896000000 | 494.99 |
1480982400000 | 497.21 |
1481068800000 | 513.15 |
1481155200000 | 522.4299 |
1481241600000 | 511.77 |
1481500800000 | 516.21 |
1481587200000 | 512.49 |
1481673600000 | 512.4 |
1481760000000 | 514.8 |
1481846400000 | 513.69 |
1482105600000 | 507.28 |
1482192000000 | 511.16 |
1482278400000 | 512.82 |
1482364800000 | 511.1 |
1482451200000 | 512.47 |
1482796800000 | 514.0599 |
1482883200000 | 519.0599 |
1482969600000 | 515.49 |
1483056000000 | 515.37 |
1483315200000 | 519.23 |
1483401600000 | 521.49 |
1483488000000 | 518.22 |
1483574400000 | 522.09 |
1483660800000 | 520.29 |
1483920000000 | 515.49 |
1484006400000 | 522.11 |
1484092800000 | 529.11 |
1484179200000 | 519.89 |
1484265600000 | 527.29 |
1484524800000 | 526.97 |
1484611200000 | 522.07 |
1484697600000 | 529.98 |
1484784000000 | 530.05 |
1484870400000 | 532.78 |
1485129600000 | 531.17 |
1485216000000 | 538.17 |
1485302400000 | 539.29 |
1485388800000 | 537.58 |
1485475200000 | 540.2 |
1485734400000 | 526.01 |
1485820800000 | 507.64 |
1485907200000 | 517.9 |
1485993600000 | 529.47 |
1486080000000 | 519.79 |
1486339200000 | 515.51 |
1486425600000 | 515.69 |
1486512000000 | 512.42 |
1486598400000 | 517.8099 |
1486684800000 | 534.41 |
1486944000000 | 546.03 |
1487030400000 | 544.29 |
1487116800000 | 550.0599 |
1487203200000 | 547.63 |
1487289600000 | 544.69 |
1487548800000 | 547.29 |
1487635200000 | 552.37 |
1487721600000 | 548.4299 |
1487808000000 | 538.82 |
1487894400000 | 531.61 |
1488153600000 | 536.67 |
1488240000000 | 534 |
1488326400000 | 549.89 |
1488412800000 | 546.88 |
1488499200000 | 543.57 |
1488758400000 | 536.11 |
1488844800000 | 534.39 |
1488931200000 | 533.27 |
1489017600000 | 526.97 |
1489104000000 | 523.29 |
1489363200000 | 532.78 |
1489449600000 | 532.6 |
1489536000000 | 540.17 |
1489622400000 | 546.5 |
1489708800000 | 549.08 |
1489968000000 | 546.07 |
1490054400000 | 532.55 |
1490140800000 | 530.03 |
1490227200000 | 531.29 |
1490313600000 | 530.79 |
1490572800000 | 517.92 |
1490659200000 | 526.39 |
1490745600000 | 528.24 |
1490832000000 | 535.24 |
1490918400000 | 532.35 |
1491177600000 | 530.04 |
1491264000000 | 533.99 |
1491350400000 | 534.21 |
1491436800000 | 535.23 |
1491523200000 | 536.27 |
1491782400000 | 535.36 |
1491868800000 | 530.45 |
1491955200000 | 521.05 |
1492041600000 | 519.84 |
1492473600000 | 505.03 |
1492560000000 | 510.54 |
1492646400000 | 514.91 |
1492732800000 | 516 |
1492992000000 | 529.91 |
1493078400000 | 540.41 |
1493164800000 | 542.1799 |
1493251200000 | 525.67 |
1493337600000 | 527.41 |
1493596800000 | 527.41 |
1493683200000 | 528.24 |
1493769600000 | 520.33 |
1493856000000 | 516.86 |
1493942400000 | 526.61 |
1494201600000 | 521.53 |
1494288000000 | 525.1799 |
1494374400000 | 528.0599 |
1494460800000 | 526.79 |
1494547200000 | 513.86 |
1494806400000 | 523.64 |
1494892800000 | 523.61 |
1494979200000 | 516.13 |
1495065600000 | 510.35 |
1495152000000 | 518.92 |
1495411200000 | 520.61 |
1495497600000 | 522.13 |
1495584000000 | 525.66 |
1495670400000 | 522.67 |
1495756800000 | 525.72 |
1496016000000 | 524.14 |
1496102400000 | 525.88 |
1496188800000 | 515.63 |
1496275200000 | 518.83 |
1496361600000 | 516.25 |
1496620800000 | 516.12 |
1496707200000 | 515.1799 |
1496793600000 | 516.4299 |
1496880000000 | 518.62 |
1496966400000 | 525.42 |
1497225600000 | 520.14 |
1497312000000 | 524.15 |
1497398400000 | 515.7 |
1497484800000 | 508.28 |
1497571200000 | 508.7 |
1497830400000 | 520.02 |
1497916800000 | 510.74 |
1498003200000 | 511.04 |
1498089600000 | 512.44 |
1498176000000 | 513.88 |
1498435200000 | 514.48 |
1498521600000 | 517.33 |
1498608000000 | 519.52 |
1498694400000 | 512.37 |
1498780800000 | 516.47 |
1499040000000 | 529.75 |
1499126400000 | 530.83 |
1499212800000 | 530.15 |
1499299200000 | 526.39 |
1499385600000 | 521.47 |
1499644800000 | 526.88 |
1499731200000 | 529.88 |
1499817600000 | 538.98 |
1499904000000 | 542.48 |
1499990400000 | 546.49 |
1500249600000 | 550.6 |
1500336000000 | 544.26 |
1500422400000 | 549.75 |
1500508800000 | 545.35 |
1500595200000 | 537.33 |
1500854400000 | 536.4299 |
1500940800000 | 531.16 |
1501027200000 | 532.88 |
1501113600000 | 535.08 |
1501200000000 | 527.73 |
1501459200000 | 522.29 |
1501545600000 | 521.02 |
1501632000000 | 512.05 |
1501718400000 | 510.84 |
1501804800000 | 517.15 |
1502064000000 | 523.14 |
1502150400000 | 527.35 |
1502236800000 | 523.69 |
1502323200000 | 519.55 |
1502409600000 | 510.52 |
1502668800000 | 513.37 |
1502755200000 | 511.48 |
1502841600000 | 518.14 |
1502928000000 | 517.25 |
1503014400000 | 514.45 |
1503273600000 | 513.32 |
1503360000000 | 519.89 |
1503446400000 | 519.5599 |
1503532800000 | 521.27 |
1503619200000 | 522.29 |
1503878400000 | 512.92 |
1503964800000 | 503.81 |
1504051200000 | 512.32 |
1504137600000 | 516.05 |
1504224000000 | 522.22 |
1504483200000 | 520.01 |
1504569600000 | 516.84 |
1504656000000 | 517.3 |
1504742400000 | 520.8 |
1504828800000 | 518.39 |
1505088000000 | 526.73 |
1505174400000 | 534.76 |
1505260800000 | 531.03 |
1505347200000 | 526.16 |
1505433600000 | 524.6799 |
1505692800000 | 529.76 |
1505779200000 | 527.5 |
1505865600000 | 529.29 |
1505952000000 | 526.67 |
1506038400000 | 526.1799 |
1506297600000 | 520.04 |
1506384000000 | 518.58 |
1506470400000 | 519.58 |
1506556800000 | 524.76 |
1506643200000 | 527.22 |
1506902400000 | 532.22 |
1506988800000 | 537.69 |
1507075200000 | 539.71 |
1507161600000 | 542.72 |
1507248000000 | 538.95 |
1507507200000 | 537.75 |
1507593600000 | 534.55 |
1507680000000 | 534.7 |
1507766400000 | 540.89 |
1507852800000 | 553.35 |
1508112000000 | 553.5 |
1508198400000 | 549.58 |
1508284800000 | 553.05 |
1508371200000 | 553.28 |
1508457600000 | 559.55 |
1508716800000 | 567.98 |
1508803200000 | 573.11 |
1508889600000 | 568.35 |
1508976000000 | 568.27 |
1509062400000 | 570.64 |
1509321600000 | 572.16 |
1509408000000 | 568.95 |
1509494400000 | 580.64 |
1509580800000 | 585.17 |
1509667200000 | 585.45 |
1509926400000 | 586.59 |
1510012800000 | 582.2 |
1510099200000 | 584.22 |
1510185600000 | 569.87 |
1510272000000 | 572.44 |
1510531200000 | 567.91 |
1510617600000 | 557.24 |
1510704000000 | 552.92 |
1510790400000 | 556.78 |
1510876800000 | 557.82 |
1511136000000 | 563.25 |
1511222400000 | 569.19 |
1511308800000 | 568.39 |
1511395200000 | 570.66 |
1511481600000 | 569.07 |
1511740800000 | 563.4 |
1511827200000 | 564.3 |
1511913600000 | 571.8 |
1512000000000 | 565.87 |
1512086400000 | 563.32 |
1512345600000 | 571.25 |
1512432000000 | 566.53 |
1512518400000 | 568.08 |
1512604800000 | 568.4 |
1512691200000 | 574.37 |
1512950400000 | 580.54 |
1513036800000 | 582.92 |
1513123200000 | 584.54 |
1513209600000 | 582.4 |
1513296000000 | 578.13 |
1513555200000 | 590.14 |
1513641600000 | 590.76 |
1513728000000 | 592.66 |
1513814400000 | 599.04 |
1513900800000 | 597.65 |
1514332800000 | 599.74 |
1514419200000 | 596.33 |
1514505600000 | 592.8099 |
1514851200000 | 601.86 |
1514937600000 | 609.63 |
1515024000000 | 613.54 |
1515110400000 | 613.35 |
1515369600000 | 618.27 |
1515456000000 | 626.83 |
1515542400000 | 626.55 |
1515628800000 | 628.72 |
1515715200000 | 634.2 |
1515974400000 | 634.88 |
1516060800000 | 632.28 |
1516147200000 | 628.76 |
1516233600000 | 632.64 |
1516320000000 | 640.67 |
1516579200000 | 643.07 |
1516665600000 | 634.74 |
1516752000000 | 629.91 |
1516838400000 | 630.51 |
1516924800000 | 635.65 |
1517184000000 | 636.85 |
1517270400000 | 627.99 |
1517356800000 | 623.51 |
1517443200000 | 628.28 |
1517529600000 | 611.11 |
1517788800000 | 609.21 |
1517875200000 | 592.77 |
1517961600000 | 604.5599 |
1518048000000 | 580.6 |
1518134400000 | 573.45 |
1518393600000 | 584.22 |
1518480000000 | 584.03 |
1518566400000 | 593.2 |
1518652800000 | 597.73 |
1518739200000 | 605.99 |
1518998400000 | 609.55 |
1519084800000 | 614.11 |
1519171200000 | 615.0599 |
1519257600000 | 613.48 |
1519344000000 | 609.57 |
1519603200000 | 617.24 |
1519689600000 | 617.99 |
1519776000000 | 613.48 |
1519862400000 | 604.8 |
1519948800000 | 588.8099 |
1520208000000 | 589.08 |
1520294400000 | 595.35 |
1520380800000 | 600.83 |
1520467200000 | 604.6 |
1520553600000 | 606.01 |
1520812800000 | 604.15 |
1520899200000 | 601.82 |
1520985600000 | 602.78 |
1521072000000 | 605.65 |
1521158400000 | 611.34 |
1521417600000 | 602.89 |
1521504000000 | 608.02 |
1521590400000 | 619.64 |
1521676800000 | 603.4299 |
1521763200000 | 592.01 |
1522022400000 | 586.83 |
1522108800000 | 592.4 |
1522195200000 | 585.47 |
1522281600000 | 599.72 |
1522713600000 | 596.44 |
1522800000000 | 585.5 |
1522886400000 | 607.03 |
1522972800000 | 597.65 |
1523232000000 | 596.04 |
1523318400000 | 608.49 |
1523404800000 | 605.46 |
1523491200000 | 610.4299 |
1523577600000 | 617.9299 |
1523836800000 | 614.41 |
1523923200000 | 623.97 |
1524009600000 | 641.95 |
1524096000000 | 643.23 |
1524182400000 | 645.5 |
1524441600000 | 648.1 |
1524528000000 | 652.51 |
1524614400000 | 637.78 |
1524700800000 | 633.54 |
1524787200000 | 634.08 |
1525046400000 | 634.6 |
1525132800000 | 634.6 |
1525219200000 | 648.35 |
1525305600000 | 640.69 |
1525392000000 | 646.09 |
1525651200000 | 654.42 |
1525737600000 | 653.6 |
1525824000000 | 656.48 |
1525910400000 | 657.54 |
1525996800000 | 666.87 |
1526256000000 | 667.41 |
1526342400000 | 667.4299 |
1526428800000 | 674.66 |
1526515200000 | 677.99 |
1526601600000 | 674.51 |
1526860800000 | 673.53 |
1526947200000 | 681.29 |
1527033600000 | 663.89 |
1527120000000 | 657.73 |
1527206400000 | 652.03 |
1527465600000 | 652.34 |
1527552000000 | 643.61 |
1527638400000 | 646.87 |
1527724800000 | 648.6 |
1527811200000 | 657.13 |
1528070400000 | 658.96 |
1528156800000 | 658.21 |
1528243200000 | 669.79 |
1528329600000 | 665.91 |
1528416000000 | 660.6799 |
1528675200000 | 663.14 |
1528761600000 | 657.02 |
1528848000000 | 663.33 |
1528934400000 | 663.14 |
1529020800000 | 650.6 |
1529280000000 | 647.5599 |
1529366400000 | 634.52 |
1529452800000 | 635.63 |
1529539200000 | 625.9299 |
1529625600000 | 631.74 |
1529884800000 | 614.09 |
1529971200000 | 616.65 |
1530057600000 | 622.67 |
1530144000000 | 614.72 |
1530230400000 | 616.2 |
1530489600000 | 608.07 |
1530576000000 | 611.82 |
1530662400000 | 607.42 |
1530748800000 | 616.89 |
1530835200000 | 618.73 |
1531094400000 | 628.57 |
1531180800000 | 628.62 |
1531267200000 | 613.92 |
1531353600000 | 619.21 |
1531440000000 | 616.9 |
1531699200000 | 615.03 |
1531785600000 | 624.9 |
1531872000000 | 628.55 |
1531958400000 | 620.1799 |
1532044800000 | 597.36 |
1532304000000 | 594.15 |
1532390400000 | 616.44 |
1532476800000 | 613.9299 |
1532563200000 | 620.34 |
1532649600000 | 626.34 |
1532908800000 | 623.53 |
1532995200000 | 623.95 |
1533081600000 | 630.63 |
1533168000000 | 615.15 |
1533254400000 | 622.2 |
1533513600000 | 618.9299 |
1533600000000 | 628.4299 |
1533686400000 | 627.67 |
1533772800000 | 627.03 |
1533859200000 | 614.32 |
1534118400000 | 609.65 |
1534204800000 | 604.14 |
1534291200000 | 588.78 |
1534377600000 | 593.2 |
1534464000000 | 590.36 |
1534723200000 | 597.98 |
1534809600000 | 605.5599 |
1534896000000 | 607.91 |
1534982400000 | 608.64 |
1535068800000 | 614.09 |
1535328000000 | 617.08 |
1535414400000 | 624.85 |
1535500800000 | 625.97 |
1535587200000 | 620.9 |
1535673600000 | 618.16 |
1535932800000 | 617.4299 |
1536019200000 | 608.9299 |
1536105600000 | 600.79 |
1536192000000 | 594.79 |
1536278400000 | 593.8 |
1536537600000 | 593.76 |
1536624000000 | 591.34 |
1536710400000 | 599.0599 |
1536796800000 | 595.79 |
1536883200000 | 602.63 |
1537142400000 | 606.6 |
1537228800000 | 609.48 |
1537315200000 | 623.58 |
1537401600000 | 627.3 |
1537488000000 | 631.07 |
1537747200000 | 631.19 |
1537833600000 | 638.88 |
1537920000000 | 633.19 |
1538006400000 | 636.45 |
1538092800000 | 629.63 |
1538352000000 | 630.49 |
1538438400000 | 630.21 |
1538524800000 | 632.94 |
1538611200000 | 628.87 |
1538697600000 | 614.09 |
1538956800000 | 608.64 |
1539043200000 | 609.84 |
1539129600000 | 582.73 |
1539216000000 | 569.38 |
1539302400000 | 570.87 |
1539561600000 | 569.96 |
1539648000000 | 578.5 |
1539734400000 | 575.5 |
1539820800000 | 569.51 |
1539907200000 | 560.92 |
1540166400000 | 554.62 |
1540252800000 | 534.25 |
1540339200000 | 516.4 |
1540425600000 | 522.73 |
1540512000000 | 517.07 |
1540771200000 | 519.78 |
1540857600000 | 513.9 |
1540944000000 | 527.98 |
1541030400000 | 524.28 |
1541116800000 | 532.3099 |
1541376000000 | 528.09 |
1541462400000 | 526.15 |
1541548800000 | 527.59 |
1541635200000 | 529.75 |
1541721600000 | 514.38 |
1541980800000 | 503.4 |
1542067200000 | 499.93 |
1542153600000 | 498.53 |
1542240000000 | 499.72 |
1542326400000 | 499.08 |
1542585600000 | 495.52 |
1542672000000 | 480.54 |
1542758400000 | 489.32 |
1542844800000 | 480.56 |
1542931200000 | 474.22 |
1543190400000 | 475.86 |
1543276800000 | 459.12 |
1543363200000 | 456.57 |
1543449600000 | 459.76 |
1543536000000 | 457.51 |
1543795200000 | 472.74 |
1543881600000 | 461.17 |
1543968000000 | 455.51 |
1544054400000 | 444.59 |
1544140800000 | 438.24 |
1544400000000 | 424.96 |
1544486400000 | 433.61 |
1544572800000 | 447.54 |
1544659200000 | 439.32 |
1544745600000 | 436.88 |
1545004800000 | 431.15 |
1545091200000 | 429.62 |
1545177600000 | 435.18 |
1545264000000 | 418.75 |
1545350400000 | 419.77 |
1545609600000 | 416.91 |
1545868800000 | 412.24 |
1545955200000 | 416.1 |
1546214400000 | 418.17 |
1546387200000 | 415.74 |
1546473600000 | 409.05 |
1546560000000 | 430.6 |
1546819200000 | 436.06 |
1546905600000 | 442.33 |
1546992000000 | 451.98 |
1547078400000 | 451.48 |
1547164800000 | 450.83 |
1547424000000 | 449.88 |
1547510400000 | 452.55 |
1547596800000 | 460.54 |
1547683200000 | 461.21 |
1547769600000 | 470.99 |
1548028800000 | 470.4 |
1548115200000 | 463.63 |
1548201600000 | 460.58 |
1548288000000 | 464.83 |
1548374400000 | 477.83 |
1548633600000 | 473.22 |
1548720000000 | 473.34 |
1548806400000 | 476.92 |
1548892800000 | 472.65 |
1548979200000 | 478.8 |
1549238400000 | 482.85 |
1549324800000 | 488.55 |
1549411200000 | 496.07 |
1549497600000 | 479.18 |
1549584000000 | 463.73 |
1549843200000 | 467.46 |
1549929600000 | 470.31 |
1550016000000 | 478.46 |
1550102400000 | 474.23 |
1550188800000 | 482.23 |
1550448000000 | 483.81 |
1550534400000 | 479.82 |
1550620800000 | 486.2 |
1550707200000 | 481.69 |
1550793600000 | 486.01 |
1551052800000 | 494.39 |
1551139200000 | 494.72 |
1551225600000 | 491.38 |
1551312000000 | 482.05 |
1551398400000 | 490.47 |
1551657600000 | 493.66 |
1551744000000 | 487.99 |
1551830400000 | 486.88 |
1551916800000 | 473.89 |
1552003200000 | 466.25 |
1552262400000 | 472.76 |
1552348800000 | 474.57 |
1552435200000 | 475.57 |
1552521600000 | 477.29 |
1552608000000 | 479.88 |
1552867200000 | 486.59 |
1552953600000 | 493.14 |
1553040000000 | 482.91 |
1553126400000 | 480.88 |
1553212800000 | 463 |
1553472000000 | 458.29 |
1553558400000 | 453.89 |
1553644800000 | 455.03 |
1553731200000 | 451.58 |
1553817600000 | 461.84 |
1554076800000 | 481.48 |
1554163200000 | 486.24 |
1554249600000 | 497.9 |
1554336000000 | 496.85 |
1554422400000 | 500.86 |
1554681600000 | 496.85 |
1554768000000 | 489.7 |
1554854400000 | 491.97 |
1554940800000 | 490.34 |
1555027200000 | 497.7 |
1555286400000 | 497.18 |
1555372800000 | 496.36 |
1555459200000 | 500.33 |
1555545600000 | 500.02 |
1555977600000 | 499.05 |
1556064000000 | 493.55 |
1556150400000 | 492.84 |
1556236800000 | 482.63 |
1556496000000 | 482.42 |
1556582400000 | 474.05 |
1556668800000 | 474.05 |
1556755200000 | 469.66 |
1556841600000 | 470.98 |
1557100800000 | 463.92 |
1557187200000 | 449.44 |
1557273600000 | 448.56 |
1557360000000 | 435.96 |
1557446400000 | 436 |
1557705600000 | 420.81 |
1557792000000 | 425.23 |
1557878400000 | 424.06 |
1557964800000 | 429.95 |
1558051200000 | 424.58 |
1558310400000 | 416.76 |
1558396800000 | 424.1 |
1558483200000 | 420.9 |
1558569600000 | 405.24 |
1558656000000 | 407.98 |
1558915200000 | 408.98 |
1559001600000 | 403.97 |
1559088000000 | 394.86 |
1559174400000 | 395.12 |
1559260800000 | 392.0299 |
1559520000000 | 393.99 |
1559606400000 | 403.3399 |
1559692800000 | 396.08 |
1559779200000 | 390.52 |
1559865600000 | 395.5299 |
1560124800000 | 401.15 |
1560211200000 | 415.7799 |
1560297600000 | 408.56 |
1560384000000 | 416.31 |
1560470400000 | 409.21 |
1560729600000 | 406.2799 |
1560816000000 | 420.27 |
1560902400000 | 422.32 |
1560988800000 | 420.51 |
1561075200000 | 421.57 |
1561334400000 | 414.23 |
1561420800000 | 418.18 |
1561507200000 | 427.1 |
1561593600000 | 428.29 |
1561680000000 | 433.44 |
1561939200000 | 441.3 |
1562025600000 | 432.27 |
1562112000000 | 432.58 |
1562198400000 | 433.34 |
1562284800000 | 430.47 |
1562544000000 | 431.71 |
1562630400000 | 416.43 |
1562716800000 | 415.79 |
1562803200000 | 412.27 |
1562889600000 | 417.5 |
1563148800000 | 418.72 |
1563235200000 | 424.33 |
1563321600000 | 412.97 |
1563408000000 | 404.89 |
1563494400000 | 404.68 |
1563753600000 | 413.12 |
1563840000000 | 436.62 |
1563926400000 | 441.26 |
1564012800000 | 437.01 |
1564099200000 | 429.91 |
1564358400000 | 427.17 |
1564444800000 | 418.57 |
1564531200000 | 418.04 |
1564617600000 | 412.22 |
1564704000000 | 397.1 |
1564963200000 | 388.51 |
1565049600000 | 382.97 |
1565136000000 | 380.48 |
1565222400000 | 391.38 |
1565308800000 | 382.25 |
1565568000000 | 377.24 |
1565654400000 | 385.27 |
1565740800000 | 369.41 |
1565827200000 | 366.77 |
1565913600000 | 374.19 |
1566172800000 | 384.23 |
1566259200000 | 378.88 |
1566345600000 | 384.73 |
1566432000000 | 388.32 |
1566518400000 | 382.2 |
1566777600000 | 383.58 |
1566864000000 | 384.04 |
1566950400000 | 383.11 |
1567036800000 | 393.87 |
1567123200000 | 399.58 |
1567382400000 | 396.25 |
1567468800000 | 392.15 |
1567555200000 | 404.06 |
1567641600000 | 412.3399 |
1567728000000 | 414.67 |
1567987200000 | 421.76 |
1568073600000 | 433.19 |
1568160000000 | 435.23 |
1568246400000 | 435.57 |
1568332800000 | 445.46 |
1568592000000 | 444.45 |
1568678400000 | 434.52 |
1568764800000 | 430.94 |
1568851200000 | 427.79 |
1568937600000 | 423.09 |
1569196800000 | 412.33 |
1569283200000 | 407.47 |
1569369600000 | 409.92 |
1569456000000 | 404.04 |
1569542400000 | 415.46 |
1569801600000 | 416.83 |
1569888000000 | 413.0299 |
1569974400000 | 400.31 |
1570060800000 | 395.16 |
1570147200000 | 395.18 |
1570406400000 | 402.79 |
1570492800000 | 398.68 |
1570579200000 | 402.21 |
1570665600000 | 414.05 |
1570752000000 | 427.06 |
1571011200000 | 421.69 |
1571097600000 | 424.07 |
1571184000000 | 424.79 |
1571270400000 | 425.03 |
1571356800000 | 427.39 |
1571616000000 | 435.36 |
1571702400000 | 431.34 |
1571788800000 | 434.2 |
1571875200000 | 439.75 |
1571961600000 | 445.35 |
1572220800000 | 451.93 |
1572307200000 | 444.75 |
1572393600000 | 441.56 |
1572480000000 | 430.51 |
1572566400000 | 446.68 |
1572825600000 | 460.18 |
1572912000000 | 465.4 |
1572998400000 | 460.16 |
1573084800000 | 472.9 |
1573171200000 | 473.13 |
1573430400000 | 474.91 |
1573516800000 | 477.68 |
1573603200000 | 471.55 |
1573689600000 | 465.56 |
1573776000000 | 470.93 |
1574035200000 | 463.85 |
1574121600000 | 463.11 |
1574208000000 | 464.08 |
1574294400000 | 457.18 |
1574380800000 | 465.19 |
1574640000000 | 469.27 |
1574726400000 | 468.84 |
1574812800000 | 465.93 |
1574899200000 | 465.03 |
1574985600000 | 461.62 |
1575244800000 | 458.1 |
1575331200000 | 451.22 |
1575417600000 | 460.71 |
1575504000000 | 461.73 |
1575590400000 | 467.92 |
1575849600000 | 470.72 |
1575936000000 | 466.88 |
1576022400000 | 468.96 |
1576108800000 | 476.2 |
1576195200000 | 480 |
1576454400000 | 483.57 |
1576540800000 | 480.13 |
1576627200000 | 480.71 |
1576713600000 | 482.04 |
1576800000000 | 482.66 |
1577059200000 | 482.63 |
1577145600000 | 482.32 |
1577404800000 | 480.09 |
1577664000000 | 479.66 |
1577750400000 | 479.3 |
1577923200000 | 484.02 |
1578009600000 | 475.84 |
1578268800000 | 473.56 |
1578355200000 | 474.2 |
1578441600000 | 470.05 |
1578528000000 | 468.1 |
1578614400000 | 465.03 |
1578873600000 | 467.93 |
1578960000000 | 461.29 |
1579046400000 | 453.03 |
1579132800000 | 454.81 |
1579219200000 | 460 |
1579478400000 | 463.52 |
1579564800000 | 458.82 |
1579651200000 | 458.27 |
1579737600000 | 451.19 |
1579824000000 | 454.38 |
1580083200000 | 436.56 |
1580169600000 | 442.21 |
1580256000000 | 445.25 |
1580342400000 | 443.57 |
1580428800000 | 436.52 |
1580688000000 | 436.49 |
1580774400000 | 449.11 |
1580860800000 | 463.1 |
1580947200000 | 473.42 |
1581033600000 | 468.3 |
1581292800000 | 470.94 |
1581379200000 | 479.49 |
1581465600000 | 479.49 |
1581552000000 | 473.6 |
1581638400000 | 471.15 |
1581897600000 | 471.8 |
1581984000000 | 460.43 |
1582070400000 | 463.62 |
1582156800000 | 468.09 |
1582243200000 | 463.06 |
1582502400000 | 441.11 |
1582588800000 | 433.8 |
1582675200000 | 437.31 |
1582761600000 | 420.43 |
1582848000000 | 409.13 |
1583107200000 | 409.75 |
1583193600000 | 415.0299 |
1583280000000 | 413.57 |
1583366400000 | 400.81 |
1583452800000 | 386.15 |
1583712000000 | 349.81 |
1583798400000 | 345.07 |
1583884800000 | 338.88 |
1583971200000 | 301.61 |
1584057600000 | 304.02 |
1584316800000 | 288.19 |
1584403200000 | 290.22 |
1584489600000 | 277.43 |
1584576000000 | 286.15 |
1584662400000 | 298.9 |
1584921600000 | 285.08 |
1585008000000 | 310.67 |
1585094400000 | 323.56 |
1585180800000 | 322.8 |
1585267200000 | 312.2 |
1585526400000 | 313.85 |
1585612800000 | 331.93 |
1585699200000 | 320.2799 |
1585785600000 | 322.56 |
1585872000000 | 322.5 |
1586131200000 | 337.88 |
1586217600000 | 354.91 |
1586304000000 | 354.01 |
1586390400000 | 357.69 |
1586822400000 | 359.41 |
1586908800000 | 342.67 |
1586995200000 | 339.27 |
1587081600000 | 350.13 |
1587340800000 | 347.58 |
1587427200000 | 337.45 |
1587513600000 | 345.27 |
1587600000000 | 354.81 |
1587686400000 | 347.19 |
1587945600000 | 353.55 |
1588032000000 | 364.55 |
1588118400000 | 381.38 |
1588204800000 | 372.16 |
1588291200000 | 372.16 |
1588550400000 | 359.7799 |
1588636800000 | 365.7 |
1588723200000 | 360.5899 |
1588809600000 | 369.13 |
1588896000000 | 372.68 |
1589155200000 | 357.06 |
1589241600000 | 352.5299 |
1589328000000 | 341.5899 |
1589414400000 | 335.25 |
1589500800000 | 338.17 |
1589760000000 | 359.73 |
1589846400000 | 358.38 |
1589932800000 | 361.45 |
1590019200000 | 357.99 |
1590105600000 | 353.74 |
1590364800000 | 356.06 |
1590451200000 | 365.61 |
1590537600000 | 369.74 |
1590624000000 | 372.8 |
1590710400000 | 368.11 |
1590969600000 | 374.32 |
1591056000000 | 381.81 |
1591142400000 | 392.51 |
1591228800000 | 394.67 |
1591315200000 | 403.25 |
1591574400000 | 401.95 |
1591660800000 | 395.3 |
1591747200000 | 385.24 |
1591833600000 | 367.85 |
1591920000000 | 373.95 |
1592179200000 | 372.95 |
1592265600000 | 386.68 |
1592352000000 | 388 |
1592438400000 | 382.91 |
1592524800000 | 381.25 |
1592784000000 | 379.25 |
1592870400000 | 385.46 |
1592956800000 | 373.21 |
1593043200000 | 370.62 |
1593129600000 | 366.35 |
1593388800000 | 371.41 |
1593475200000 | 371.92 |
1593561600000 | 370.11 |
1593648000000 | 376.25 |
1593734400000 | 373.77 |
1593993600000 | 382.14 |
1594080000000 | 378.64 |
1594166400000 | 373.04 |
1594252800000 | 365.2799 |
1594339200000 | 366.5 |
1594598400000 | 373.25 |
1594684800000 | 371.66 |
1594771200000 | 373.23 |
1594857600000 | 371.5299 |
1594944000000 | 373.33 |
1595203200000 | 373.38 |
1595289600000 | 376.81 |
1595376000000 | 375.08 |
1595462400000 | 378.49 |
1595548800000 | 376.1 |
1595808000000 | 375.02 |
1595894400000 | 369.17 |
1595980800000 | 368 |
1596067200000 | 356.16 |
1596153600000 | 353.6 |
1596412800000 | 361.69 |
1596499200000 | 362.15 |
1596585600000 | 372.41 |
1596672000000 | 366.93 |
1596758400000 | 363.92 |
1597017600000 | 369.31 |
1597104000000 | 376.04 |
1597190400000 | 379.07 |
1597276800000 | 374.81 |
1597363200000 | 371.07 |
1597622400000 | 376.36 |
1597708800000 | 375.23 |
1597795200000 | 376.37 |
1597881600000 | 369.6 |
1597968000000 | 369.45 |
1598227200000 | 377.66 |
1598313600000 | 379.01 |
1598400000000 | 388.2799 |
1598486400000 | 385.68 |
1598572800000 | 386.6 |
1598832000000 | 389 |
1598918400000 | 387.8 |
1599004800000 | 394.32 |
1599091200000 | 393.68 |
1599177600000 | 399.97 |
1599436800000 | 401.0299 |
1599523200000 | 396.62 |
1599609600000 | 402.01 |
1599696000000 | 400.41 |
1599782400000 | 400.71 |
1600041600000 | 398.87 |
1600128000000 | 400.16 |
1600214400000 | 412.68 |
1600300800000 | 414.61 |
1600387200000 | 415.42 |
1600646400000 | 394.1 |
1600732800000 | 394.71 |
1600819200000 | 394.35 |
1600905600000 | 388.33 |
1600992000000 | 384.71 |
1601251200000 | 400.02 |
1601337600000 | 398.06 |
1601424000000 | 395.7 |
1601510400000 | 398.85 |
1601596800000 | 400.27 |
1601856000000 | 406.23 |
1601942400000 | 406.83 |
1602028800000 | 411.6 |
1602115200000 | 410.4 |
1602201600000 | 411.5 |
1602460800000 | 413.83 |
1602547200000 | 406.69 |
1602633600000 | 410.9 |
1602720000000 | 403.44 |
1602806400000 | 411.21 |
1603065600000 | 411.5899 |
1603152000000 | 405.99 |
1603238400000 | 403.08 |
1603324800000 | 402.33 |
1603411200000 | 402.49 |
1603670400000 | 396.3 |
1603756800000 | 387.31 |
1603843200000 | 377.2 |
1603929600000 | 374.62 |
1604016000000 | 378.21 |
1604275200000 | 378.15 |
1604361600000 | 386.1 |
1604448000000 | 391.43 |
1604534400000 | 395.3 |
1604620800000 | 397.86 |
1604880000000 | 415.74 |
1604966400000 | 421.15 |
1605052800000 | 421.32 |
1605139200000 | 418.21 |
1605225600000 | 421.94 |
1605484800000 | 432.9 |
1605571200000 | 433.06 |
1605657600000 | 437.49 |
1605744000000 | 430.25 |
1605830400000 | 434.12 |
1606089600000 | 441.02 |
1606176000000 | 458.22 |
1606262400000 | 455.58 |
1606348800000 | 456.57 |
1606435200000 | 462.82 |
1606694400000 | 455.43 |
1606780800000 | 472.63 |
1606867200000 | 470.03 |
1606953600000 | 470.59 |
1607040000000 | 475.69 |
1607299200000 | 478.72 |
1607385600000 | 480.68 |
1607472000000 | 484.28 |
1607558400000 | 480.65 |
1607644800000 | 478.56 |
1607904000000 | 482.12 |
1607990400000 | 501.32 |
1608076800000 | 505.75 |
1608163200000 | 508.87 |
1608249600000 | 505.87 |
1608508800000 | 496.3 |
1608595200000 | 500.44 |
1608681600000 | 503.24 |
1608768000000 | 502.05 |
1609113600000 | 507.54 |
1609200000000 | 508.71 |
1609286400000 | 509.88 |
1609372800000 | 507.05 |
1609718400000 | 515.25 |
1609804800000 | 513.66 |
1609891200000 | 521.11 |
1609977600000 | 540.82 |
1610064000000 | 537.6799 |
1610323200000 | 534.53 |
1610409600000 | 538.73 |
1610496000000 | 536.89 |
1610582400000 | 535.37 |
1610668800000 | 527.87 |
1610928000000 | 538.51 |
1611014400000 | 528.6 |
1611100800000 | 534.61 |
1611187200000 | 541.74 |
1611273600000 | 533.95 |
1611532800000 | 524.32 |
1611619200000 | 530.07 |
1611705600000 | 513.28 |
1611792000000 | 516.9299 |
1611878400000 | 509.64 |
1612137600000 | 514.84 |
1612224000000 | 519.4 |
1612310400000 | 519.85 |
1612396800000 | 523.89 |
1612483200000 | 524.29 |
1612742400000 | 532.94 |
1612828800000 | 529.8 |
1612915200000 | 536.78 |
1613001600000 | 539.73 |
1613088000000 | 539.48 |
1613347200000 | 550.62 |
1613433600000 | 555.26 |
1613520000000 | 546.78 |
1613606400000 | 538.32 |
1613692800000 | 550.76 |
1613952000000 | 546.4299 |
1614038400000 | 542.91 |
1614124800000 | 556.4 |
1614211200000 | 559.99 |
1614297600000 | 547.7 |
1614556800000 | 560 |
1614643200000 | 564.17 |
1614729600000 | 570.21 |
1614816000000 | 556.75 |
1614902400000 | 552.73 |
1615161600000 | 572.21 |
1615248000000 | 570.03 |
1615334400000 | 563.82 |
1615420800000 | 570.67 |
1615507200000 | 572.35 |
1615766400000 | 568.41 |
1615852800000 | 562.67 |
1615939200000 | 556.38 |
1616025600000 | 570.57 |
1616112000000 | 564.74 |
1616371200000 | 558 |
1616457600000 | 551.0599 |
1616544000000 | 560.65 |
1616630400000 | 556.9 |
1616716800000 | 579.07 |
1616976000000 | 577.03 |
1617062400000 | 586.94 |
1617148800000 | 576.64 |
1617235200000 | 579.12 |
1617667200000 | 585.87 |
1617753600000 | 583.19 |
1617840000000 | 583.86 |
1617926400000 | 586.95 |
1618185600000 | 581.91 |
1618272000000 | 582.47 |
1618358400000 | 586.11 |
1618444800000 | 591.89 |
1618531200000 | 603.4299 |
1618790400000 | 600.41 |
1618876800000 | 584.34 |
1618963200000 | 591.34 |
1619049600000 | 594.07 |
1619136000000 | 604.19 |
1619395200000 | 613.12 |
1619481600000 | 606.73 |
1619568000000 | 606.03 |
1619654400000 | 600.74 |
1619740800000 | 591.2 |
1620000000000 | 595.46 |
1620086400000 | 591.3 |
1620172800000 | 609.97 |
1620259200000 | 615.8 |
1620345600000 | 621.1 |
1620604800000 | 627.33 |
1620691200000 | 614.49 |
1620777600000 | 614.02 |
1620864000000 | 609.72 |
1620950400000 | 607.87 |
1621209600000 | 609.98 |
1621296000000 | 610.37 |
1621382400000 | 591.8099 |
1621468800000 | 593.7 |
1621555200000 | 591.76 |
1621814400000 | 591.37 |
1621900800000 | 587.63 |
1621987200000 | 585.48 |
1622073600000 | 593.49 |
1622160000000 | 593.7 |
1622419200000 | 593.07 |
1622505600000 | 605.73 |
1622592000000 | 609.88 |
1622678400000 | 603.34 |
1622764800000 | 604.79 |
1623024000000 | 601.77 |
1623110400000 | 601.14 |
1623196800000 | 596.8 |
1623283200000 | 598.37 |
1623369600000 | 609.8 |
1623628800000 | 610.4299 |
1623715200000 | 594.0599 |
1623801600000 | 596.09 |
1623888000000 | 584 |
1623974400000 | 567.6799 |
1624233600000 | 573.26 |
1624320000000 | 576.59 |
1624406400000 | 576.72 |
1624492800000 | 585.23 |
1624579200000 | 591.03 |
1624838400000 | 584.89 |
1624924800000 | 592.35 |
1625011200000 | 589.95 |
1625097600000 | 595.27 |
1625184000000 | 600.59 |
1625443200000 | 609.95 |
1625529600000 | 594.7 |
1625616000000 | 601.57 |
1625702400000 | 592.52 |
1625788800000 | 611.32 |
1626048000000 | 611.5 |
1626134400000 | 606.58 |
1626220800000 | 613.08 |
1626307200000 | 610.14 |
1626393600000 | 599.58 |
1626652800000 | 584.04 |
1626739200000 | 595.28 |
1626825600000 | 608.03 |
1626912000000 | 613.82 |
1626998400000 | 627.1799 |
1627257600000 | 641.53 |
1627344000000 | 643.05 |
1627430400000 | 645.01 |
1627516800000 | 657.02 |
1627603200000 | 650.72 |
1627862400000 | 644.28 |
1627948800000 | 648.72 |
1628035200000 | 653.47 |
1628121600000 | 648.65 |
1628208000000 | 648.15 |
1628467200000 | 649.03 |
1628553600000 | 657 |
1628640000000 | 664.47 |
1628726400000 | 664.02 |
1628812800000 | 668.63 |
1629072000000 | 658.75 |
1629158400000 | 651.75 |
1629244800000 | 652.49 |
1629331200000 | 628.86 |
1629417600000 | 630.75 |
1629676800000 | 635.11 |
1629763200000 | 644.53 |
1629849600000 | 646.35 |
1629936000000 | 641.17 |
1630022400000 | 649.73 |
1630281600000 | 648.47 |
1630368000000 | 639.88 |
1630454400000 | 637.5599 |
1630540800000 | 642.47 |
1630627200000 | 640.3 |
1630886400000 | 644.65 |
1630972800000 | 650.7 |
1631059200000 | 641.1 |
1631145600000 | 634.09 |
1631232000000 | 634.75 |
1631491200000 | 627.3 |
1631577600000 | 618.25 |
1631664000000 | 626.72 |
1631750400000 | 620.94 |
1631836800000 | 602.7 |
1632096000000 | 573.33 |
1632182400000 | 569.46 |
1632268800000 | 585.47 |
1632355200000 | 590.77 |
1632441600000 | 584.0599 |
1632700800000 | 582.85 |
1632787200000 | 572.29 |
1632873600000 | 575.91 |
1632960000000 | 580.21 |
1633046400000 | 566.17 |
1633305600000 | 562.98 |
1633392000000 | 569.91 |
1633478400000 | 558.9 |
1633564800000 | 573.05 |
1633651200000 | 572.79 |
1633910400000 | 582.85 |
1633996800000 | 578.72 |
1634083200000 | 582.49 |
1634169600000 | 590.59 |
1634256000000 | 594.91 |
1634515200000 | 594.35 |
1634601600000 | 598.83 |
1634688000000 | 596.87 |
1634774400000 | 583.77 |
1634860800000 | 591.21 |
1635120000000 | 600.79 |
1635206400000 | 610.14 |
1635292800000 | 608.1 |
1635379200000 | 608.1 |
1635465600000 | 604.98 |
1635724800000 | 613.98 |
1635811200000 | 600.41 |
1635897600000 | 601.22 |
1635984000000 | 598.89 |
1636070400000 | 597.72 |
1636329600000 | 606.91 |
1636416000000 | 598.9299 |
1636502400000 | 595.85 |
1636588800000 | 613.59 |
1636675200000 | 609.1799 |
1636934400000 | 601.6 |
1637020800000 | 601.42 |
1637107200000 | 602.84 |
1637193600000 | 598.13 |
1637280000000 | 590.62 |
1637539200000 | 600.79 |
1637625600000 | 598.08 |
1637712000000 | 593.98 |
1637798400000 | 596.73 |
1637884800000 | 570.3099 |
1638144000000 | 578.05 |
1638230400000 | 567.61 |
1638316800000 | 585.32 |
1638403200000 | 586.47 |
1638489600000 | 580.11 |
1638748800000 | 585.08 |
1638835200000 | 607.96 |
1638921600000 | 605.5 |
1639008000000 | 598.53 |
1639094400000 | 595.27 |
1639353600000 | 590.73 |
1639440000000 | 603.22 |
1639526400000 | 599.1799 |
1639612800000 | 613.38 |
1639699200000 | 612.36 |
1639958400000 | 599.16 |
1640044800000 | 610.67 |
1640131200000 | 617.9 |
1640217600000 | 620.24 |
1640304000000 | 620.44 |
1640563200000 | 626.08 |
1640649600000 | 628.1799 |
1640736000000 | 629.92 |
1640822400000 | 625.72 |
1640908800000 | 625.15 |
1641168000000 | 631.62 |
1641254400000 | 641.44 |
1641340800000 | 653.89 |
1641427200000 | 652.09 |
1641513600000 | 657.96 |
1641772800000 | 649.91 |
1641859200000 | 656.5 |
1641945600000 | 674.09 |
1642032000000 | 685.57 |
1642118400000 | 676.87 |
1642377600000 | 677.84 |
1642464000000 | 668.95 |
1642550400000 | 678.46 |
1642636800000 | 677.62 |
1642723200000 | 648.98 |
1642982400000 | 619.44 |
1643068800000 | 625.5599 |
1643155200000 | 641.26 |
1643241600000 | 627.51 |
1643328000000 | 615.46 |
1643587200000 | 619.91 |
1643673600000 | 642.96 |
1643760000000 | 641.27 |
1643846400000 | 638.37 |
1643932800000 | 631.13 |
1644192000000 | 642.39 |
1644278400000 | 651.54 |
1644364800000 | 662.54 |
1644451200000 | 659.05 |
1644537600000 | 654.0599 |
1644796800000 | 631.79 |
1644883200000 | 642.02 |
1644969600000 | 654.79 |
1645056000000 | 641.9299 |
1645142400000 | 640.5599 |
1645401600000 | 627.37 |
1645488000000 | 627.3099 |
1645574400000 | 625.6 |
1645660800000 | 590.9 |
1645747200000 | 630.99 |
1646006400000 | 627.01 |
1646092800000 | 612.37 |
1646179200000 | 624.95 |
1646265600000 | 608.23 |
1646352000000 | 570.58 |
1646611200000 | 564.01 |
1646697600000 | 564.88 |
1646784000000 | 583.49 |
1646870400000 | 587.7 |
1646956800000 | 601.57 |
1647216000000 | 616.33 |
1647302400000 | 603.73 |
1647388800000 | 627.75 |
1647475200000 | 626.54 |
1647561600000 | 621.02 |
1647820800000 | 640.57 |
1647907200000 | 653.27 |
1647993600000 | 648.96 |
1648080000000 | 652.17 |
1648166400000 | 661.55 |
1648425600000 | 655.02 |
1648512000000 | 653.62 |
1648598400000 | 648.11 |
1648684800000 | 638.63 |
1648771200000 | 648.14 |
1649030400000 | 644.73 |
1649116800000 | 642.41 |
1649203200000 | 627.55 |
1649289600000 | 630.82 |
1649376000000 | 642.53 |
1649635200000 | 643.98 |
1649721600000 | 646.21 |
1649808000000 | 652.3 |
1649894400000 | 659.4 |
1650326400000 | 659.07 |
1650412800000 | 661.03 |
1650499200000 | 676.4 |
1650585600000 | 656.24 |
1650844800000 | 620.29 |
1650931200000 | 620.08 |
1651017600000 | 646.23 |
1651104000000 | 637.22 |
1651190400000 | 651.85 |
1651449600000 | 636.52 |
1651536000000 | 644.37 |
1651622400000 | 630.64 |
1651708800000 | 624.82 |
1651795200000 | 623.1 |
1652054400000 | 609.5 |
1652140800000 | 610.26 |
1652227200000 | 625.38 |
1652313600000 | 610.54 |
1652400000000 | 616.1799 |
1652659200000 | 623.9299 |
1652745600000 | 641.9 |
1652832000000 | 639.45 |
1652918400000 | 631.03 |
1653004800000 | 636.97 |
1653264000000 | 652.78 |
1653350400000 | 647.34 |
1653436800000 | 659.19 |
1653523200000 | 665.38 |
1653609600000 | 677.37 |
1653868800000 | 681.16 |
1653955200000 | 664.65 |
1654041600000 | 659.87 |
1654128000000 | 667.65 |
1654214400000 | 667.89 |
1654473600000 | 676.2 |
1654560000000 | 680.38 |
1654646400000 | 671.35 |
1654732800000 | 647.07 |
1654819200000 | 626.14 |
1655078400000 | 602.03 |
1655164800000 | 591.71 |
1655251200000 | 602.54 |
1655337600000 | 580.07 |
1655424000000 | 575.76 |
1655683200000 | 583.45 |
1655769600000 | 585.37 |
1655856000000 | 554.92 |
1655942400000 | 540.32 |
1656028800000 | 543.9299 |
1656288000000 | 556.62 |
1656374400000 | 558.69 |
1656460800000 | 551.76 |
1656547200000 | 530.27 |
1656633600000 | 528.3099 |
1656892800000 | 536.07 |
1656979200000 | 514.75 |
1657065600000 | 516.75 |
1657152000000 | 536.3 |
1657238400000 | 537.08 |
1657497600000 | 525.58 |
1657584000000 | 533.47 |
1657670400000 | 526.46 |
1657756800000 | 518.46 |
1657843200000 | 529.4 |
1658102400000 | 538.61 |
1658188800000 | 549.54 |
1658275200000 | 554.84 |
1658361600000 | 552.23 |
1658448000000 | 539 |
1658707200000 | 543.35 |
1658793600000 | 536.02 |
1658880000000 | 542.6799 |
1658966400000 | 552.8099 |
1659052800000 | 565.8 |
1659312000000 | 562.35 |
1659398400000 | 556.04 |
1659484800000 | 561.27 |
1659571200000 | 566.72 |
1659657600000 | 567.32 |
1659916800000 | 574.2 |
1660003200000 | 568.8 |
1660089600000 | 587.67 |
1660176000000 | 588.07 |
1660262400000 | 589.89 |
1660521600000 | 584.07 |
1660608000000 | 592.0599 |
1660694400000 | 582.37 |
1660780800000 | 588.46 |
1660867200000 | 578.6 |
1661126400000 | 571.29 |
1661212800000 | 581.4 |
1661299200000 | 575.62 |
1661385600000 | 577.0599 |
1661472000000 | 571.95 |
1661731200000 | 571.46 |
1661817600000 | 567.64 |
1661904000000 | 567.29 |
1661990400000 | 545.28 |
1662076800000 | 557.3099 |
1662336000000 | 546.12 |
1662422400000 | 548.51 |
1662508800000 | 548.83 |
1662595200000 | 549.78 |
1662681600000 | 558.89 |
1662940800000 | 573.8 |
1663027200000 | 566.12 |
1663113600000 | 549.49 |
1663200000000 | 549.39 |
1663286400000 | 553.1799 |
1663545600000 | 553.73 |
1663632000000 | 542.33 |
1663718400000 | 544.98 |
1663804800000 | 534.53 |
1663891200000 | 517.59 |
1664150400000 | 515.22 |
1664236800000 | 520.72 |
1664323200000 | 517.03 |
1664409600000 | 503.69 |
1664496000000 | 515.86 |
1664755200000 | 532.44 |
1664841600000 | 551.66 |
1664928000000 | 541.61 |
1665014400000 | 531.54 |
1665100800000 | 524.3099 |
1665360000000 | 531.98 |
1665446400000 | 531.86 |
1665532800000 | 528.15 |
1665619200000 | 533.62 |
1665705600000 | 544.37 |
1665964800000 | 558.89 |
1666051200000 | 554.9299 |
1666137600000 | 549.9299 |
1666224000000 | 556.13 |
1666310400000 | 557.47 |
1666569600000 | 562.77 |
1666656000000 | 564.3 |
1666742400000 | 574.3099 |
1666828800000 | 568.69 |
1666915200000 | 555.12 |
1667174400000 | 553.1 |
1667260800000 | 560.26 |
1667347200000 | 553.91 |
1667433600000 | 552.74 |
1667520000000 | 578.2 |
1667779200000 | 585.51 |
1667865600000 | 591.3 |
1667952000000 | 586.05 |
1668038400000 | 589.4 |
1668124800000 | 596.61 |
1668384000000 | 596.91 |
1668470400000 | 596.3 |
1668556800000 | 589.92 |
1668643200000 | 584.09 |
1668729600000 | 588.73 |
1668988800000 | 581.9299 |
1669075200000 | 591.29 |
1669161600000 | 590.69 |
1669248000000 | 591.4299 |
1669334400000 | 592.8099 |
1669593600000 | 584.12 |
1669680000000 | 596.52 |
1669766400000 | 598.04 |
1669852800000 | 599.74 |
1669939200000 | 602.5 |
1670198400000 | 604.32 |
1670284800000 | 604.4299 |
1670371200000 | 600.97 |
1670457600000 | 605.97 |
1670544000000 | 615.87 |
1670803200000 | 604.12 |
1670889600000 | 608.94 |
1670976000000 | 597.59 |
1671062400000 | 582.75 |
1671148800000 | 576.53 |
1671408000000 | 580.6 |
1671494400000 | 585.2 |
1671580800000 | 597.32 |
1671667200000 | 592.85 |
1671753600000 | 596.13 |
1672099200000 | 596.9299 |
1672185600000 | 592.97 |
1672272000000 | 592.53 |
1672358400000 | 586.27 |
1672617600000 | 601.59 |
1672704000000 | 596.41 |
1672790400000 | 596.21 |
1672876800000 | 607.11 |
1672963200000 | 611.07 |
1673222400000 | 619.4299 |
1673308800000 | 612.94 |
1673395200000 | 612.69 |
1673481600000 | 622 |
1673568000000 | 621.82 |
1673827200000 | 619.42 |
1673913600000 | 623.58 |
1674000000000 | 629.32 |
1674086400000 | 615.19 |
1674172800000 | 620.29 |
1674432000000 | 627.61 |
1674518400000 | 627.86 |
1674604800000 | 625.6 |
1674691200000 | 630.71 |
1674777600000 | 631.94 |
1675036800000 | 627.17 |
1675123200000 | 619.86 |
1675209600000 | 628.21 |
1675296000000 | 635.86 |
1675382400000 | 641.99 |
1675641600000 | 632.77 |
1675728000000 | 638.0599 |
1675814400000 | 634.83 |
1675900800000 | 639.73 |
1675987200000 | 627.78 |
1676246400000 | 633.61 |
1676332800000 | 638.9 |
1676419200000 | 638.69 |
1676505600000 | 643.58 |
1676592000000 | 639.03 |
1676851200000 | 644.38 |
1676937600000 | 642.3099 |
1677024000000 | 636.2 |
1677110400000 | 633.77 |
1677196800000 | 625.65 |
1677456000000 | 636.33 |
1677542400000 | 642.04 |
1677628800000 | 652.73 |
1677715200000 | 656.72 |
1677801600000 | 666.69 |
1678060800000 | 657.45 |
1678147200000 | 648.8 |
1678233600000 | 654.63 |
1678320000000 | 644.59 |
1678406400000 | 630.28 |
1678665600000 | 610.89 |
1678752000000 | 619.59 |
1678838400000 | 587.61 |
1678924800000 | 588.15 |
1679011200000 | 574.5 |
1679270400000 | 579.26 |
1679356800000 | 593.65 |
1679443200000 | 588.79 |
1679529600000 | 589.3 |
1679616000000 | 579.69 |
1679875200000 | 578.61 |
1679961600000 | 582.9 |
1680048000000 | 589.1 |
1680134400000 | 597.92 |
1680220800000 | 598.24 |
1680480000000 | 590.24 |
1680566400000 | 584.05 |
1680652800000 | 575.92 |
1680739200000 | 577.75 |
1681171200000 | 590.4 |
1681257600000 | 582.25 |
1681344000000 | 588.17 |
1681430400000 | 583.47 |
1681689600000 | 591.84 |
1681776000000 | 593.61 |
1681862400000 | 586.28 |
1681948800000 | 583.69 |
1682035200000 | 572.7 |
1682294400000 | 571.02 |
1682380800000 | 563.89 |
1682467200000 | 562.42 |
1682553600000 | 566.73 |
1682640000000 | 571.1 |
1682899200000 | 571.1 |
1682985600000 | 567.82 |
1683072000000 | 573.37 |
1683158400000 | 563.66 |
1683244800000 | 575.11 |
1683504000000 | 582.37 |
1683590400000 | 581.23 |
1683676800000 | 575.96 |
1683763200000 | 570.58 |
1683849600000 | 568.46 |
1684108800000 | 569.69 |
1684195200000 | 566.1 |
1684281600000 | 565.35 |
1684368000000 | 566.97 |
1684454400000 | 571.52 |
1684713600000 | 568.52 |
1684800000000 | 573 |
1684886400000 | 564.45 |
1684972800000 | 560.69 |
1685059200000 | 567.35 |
1685318400000 | 567.17 |
1685404800000 | 559.7 |
1685491200000 | 547.28 |
1685577600000 | 551.2 |
1685664000000 | 571.0599 |
1685923200000 | 575.48 |
1686009600000 | 581.32 |
1686096000000 | 580.35 |
1686182400000 | 584.4 |
1686268800000 | 584.65 |
1686528000000 | 582.2 |
1686614400000 | 586.6799 |
1686700800000 | 595.63 |
1686787200000 | 588.19 |
1686873600000 | 585.26 |
1687132800000 | 575.78 |
1687219200000 | 563.72 |
1687305600000 | 555.1799 |
1687392000000 | 551.3 |
1687478400000 | 548.98 |
1687737600000 | 552.28 |
1687824000000 | 550.48 |
1687910400000 | 549.09 |
1687996800000 | 550.6799 |
1688083200000 | 551.84 |
1688342400000 | 559.36 |
1688428800000 | 562.58 |
1688515200000 | 554.11 |
1688601600000 | 538.41 |
1688688000000 | 547.66 |
1688947200000 | 547.64 |
1689033600000 | 555.11 |
1689120000000 | 569.76 |
1689206400000 | 574.45 |
1689292800000 | 569.57 |
1689552000000 | 564.27 |
1689638400000 | 568.29 |
1689724800000 | 567.28 |
1689811200000 | 569.0599 |
1689897600000 | 553.65 |
1690156800000 | 556.62 |
1690243200000 | 574.57 |
1690329600000 | 572.46 |
1690416000000 | 573.85 |
1690502400000 | 571.5 |
1690761600000 | 577.32 |
1690848000000 | 572.94 |
1690934400000 | 562.34 |
1691020800000 | 560.19 |
1691107200000 | 566.48 |
1691366400000 | 561.1799 |
1691452800000 | 553.03 |
1691539200000 | 556.61 |
1691625600000 | 558.4299 |
1691712000000 | 553.6 |
1691971200000 | 550.5599 |
1692057600000 | 546.05 |
1692144000000 | 546.8 |
1692230400000 | 547.99 |
1692316800000 | 542.1 |
1692576000000 | 544.5599 |
1692662400000 | 553.37 |
1692748800000 | 553.08 |
1692835200000 | 548.32 |
1692921600000 | 550.38 |
1693180800000 | 558.5 |
1693267200000 | 568 |
1693353600000 | 571.05 |
1693440000000 | 570.33 |
1693526400000 | 574.51 |
1693785600000 | 573.74 |
1693872000000 | 570.55 |
1693958400000 | 569.12 |
1694044800000 | 561.19 |
1694131200000 | 557.87 |
1694390400000 | 563.6 |
1694476800000 | 557.67 |
1694563200000 | 553.61 |
1694649600000 | 564.61 |
1694736000000 | 571.14 |
1694995200000 | 565.22 |
1695081600000 | 564.8 |
1695168000000 | 568.35 |
1695254400000 | 559.6 |
1695340800000 | 555.39 |
1695600000000 | 552.19 |
1695686400000 | 553.36 |
1695772800000 | 552.75 |
1695859200000 | 562.19 |
1695945600000 | 564.71 |
1696204800000 | 557.24 |
1696291200000 | 543.29 |
1696377600000 | 544.87 |
1696464000000 | 544.55 |
1696550400000 | 553.9299 |
1696809600000 | 556.21 |
1696896000000 | 566.59 |
1696982400000 | 570 |
1697068800000 | 562.44 |
1697155200000 | 556.44 |
1697414400000 | 561.96 |
1697500800000 | 557.13 |
1697587200000 | 540.12 |
1697673600000 | 537.16 |
1697760000000 | 519.57 |
1698019200000 | 515.86 |
1698105600000 | 532.26 |
1698192000000 | 531.95 |
1698278400000 | 530.47 |
1698364800000 | 534.29 |
1698624000000 | 532.98 |
1698710400000 | 538.14 |
1698796800000 | 539.92 |
1698883200000 | 552.64 |
1698969600000 | 555.54 |
1699228800000 | 560.78 |
1699315200000 | 553.75 |
1699401600000 | 554.35 |
1699488000000 | 556.99 |
1699574400000 | 545.85 |
1699833600000 | 546.66 |
1699920000000 | 561.66 |
1700006400000 | 565.02 |
1700092800000 | 557.9299 |
1700179200000 | 569.0599 |
1700438400000 | 567.24 |
1700524800000 | 564.12 |
1700611200000 | 560.26 |
1700697600000 | 561.4 |
1700784000000 | 560.88 |
1701043200000 | 560.63 |
1701129600000 | 564.94 |
1701216000000 | 568.7 |
1701302400000 | 571.39 |
1701388800000 | 579.6799 |
1701648000000 | 572.55 |
1701734400000 | 571.22 |
1701820800000 | 572.53 |
1701907200000 | 576.37 |
1701993600000 | 584.49 |
1702252800000 | 583.51 |
1702339200000 | 580.74 |
1702425600000 | 578.02 |
1702512000000 | 587.6799 |
1702598400000 | 593.44 |
1702857600000 | 602.71 |
1702944000000 | 607.25 |
1703030400000 | 604.5 |
1703116800000 | 601.73 |
1703203200000 | 605.45 |
1703635200000 | 606 |
1703721600000 | 603.25 |
1703808000000 | 601.04 |
1704153600000 | 600.24 |
1704240000000 | 591.6799 |
1704326400000 | 596.71 |
1704412800000 | 599.14 |
1704672000000 | 599.13 |
1704758400000 | 591.12 |
1704844800000 | 586.5 |
1704931200000 | 582.21 |
1705017600000 | 588.1 |
1705276800000 | 584.17 |
1705363200000 | 577.66 |
1705449600000 | 569.36 |
1705536000000 | 572.19 |
1705622400000 | 562.55 |
1705881600000 | 564.57 |
1705968000000 | 569.65 |
1706054400000 | 578.13 |
1706140800000 | 578.35 |
1706227200000 | 583.41 |
1706486400000 | 581.25 |
1706572800000 | 575.4 |
1706659200000 | 578.97 |
1706745600000 | 556.21 |
1706832000000 | 556.34 |
1707091200000 | 550.83 |
1707177600000 | 556.78 |
1707264000000 | 550.86 |
1707350400000 | 556.7 |
1707436800000 | 557.21 |
1707696000000 | 559.87 |
1707782400000 | 545.59 |
1707868800000 | 540.14 |
1707955200000 | 545.34 |
1708041600000 | 553.25 |
1708300800000 | 547.27 |
1708387200000 | 545.15 |
1708473600000 | 544.79 |
1708560000000 | 543.59 |
1708646400000 | 546.37 |
1708905600000 | 541.54 |
1708992000000 | 554.35 |
1709078400000 | 554.35 |
1709164800000 | 551.88 |
1709251200000 | 551.33 |
1709510400000 | 543.78 |
1709596800000 | 534.94 |
1709683200000 | 533.23 |
1709769600000 | 546.66 |
1709856000000 | 546.86 |
1710115200000 | 547.12 |
1710201600000 | 556.3099 |
1710288000000 | 551.3 |
1710374400000 | 543.65 |
1710460800000 | 544.8099 |
1710720000000 | 544.71 |
1710806400000 | 552.23 |
1710892800000 | 554.98 |
1710979200000 | 567.39 |
1711065600000 | 570.08 |
1711324800000 | 574.22 |
1711411200000 | 573.8 |
1711497600000 | 577.86 |
1711584000000 | 576.88 |
1712016000000 | 578.19 |
1712102400000 | 584.5 |
1712188800000 | 593.67 |
1712275200000 | 588.96 |
1712534400000 | 589.22 |
1712620800000 | 591.27 |
1712707200000 | 587.92 |
1712793600000 | 586.96 |
1712880000000 | 586.9 |
1713139200000 | 583.02 |
1713225600000 | 566.87 |
1713312000000 | 565.88 |
1713398400000 | 570.34 |
1713484800000 | 575.39 |
1713744000000 | 578.54 |
1713830400000 | 571.44 |
1713916800000 | 572.97 |
1714003200000 | 575.27 |
1714089600000 | 581.86 |
1714348800000 | 585.89 |
1714435200000 | 580.09 |
1714521600000 | 580.09 |
1714608000000 | 590.02 |
1714694400000 | 590.55 |
1714953600000 | 593.3 |
1715040000000 | 596.34 |
1715126400000 | 591.46 |
1715212800000 | 593.51 |
1715299200000 | 599.2 |
1715558400000 | 600.01 |
1715644800000 | 609.03 |
1715731200000 | 608.23 |
1715817600000 | 611.85 |
1715904000000 | 614.13 |
1716163200000 | 616.66 |
1716249600000 | 617.63 |
1716336000000 | 611.58 |
1716422400000 | 607.3099 |
1716508800000 | 607.33 |
1716768000000 | 609.3099 |
1716854400000 | 610.76 |
1716940800000 | 600.47 |
1717027200000 | 608.86 |
1717113600000 | 609.47 |
1717372800000 | 610.85 |
1717459200000 | 601.36 |
1717545600000 | 597.3099 |
1717632000000 | 596.33 |
1717718400000 | 593.44 |
1717977600000 | 593.16 |
1718064000000 | 583.44 |
1718150400000 | 585.05 |
1718236800000 | 579.8099 |
1718323200000 | 566.8099 |
1718582400000 | 566.21 |
1718668800000 | 575.19 |
1718755200000 | 572.87 |
1718841600000 | 583.1 |
1718928000000 | 577.64 |
1719187200000 | 575.88 |
1719273600000 | 576.4299 |
1719360000000 | 565.3 |
1719446400000 | 567.03 |
1719532800000 | 562.76 |
1719792000000 | 567.29 |
1719878400000 | 561.0599 |
1719964800000 | 567.24 |
1720051200000 | 569.84 |
1720137600000 | 563.39 |
1720396800000 | 560.8099 |
1720483200000 | 554.8 |
1720569600000 | 556.05 |
1720656000000 | 556.3099 |
1720742400000 | 561.45 |
1721001600000 | 557.82 |
1721088000000 | 554.6799 |
1721174400000 | 556.16 |
1721260800000 | 553.16 |
1721347200000 | 548.32 |
1721606400000 | 552.95 |
1721692800000 | 542.22 |
1721779200000 | 538.79 |
1721865600000 | 534.42 |
1721952000000 | 531.44 |
1722211200000 | 532.2 |
1722297600000 | 530.72 |
1722384000000 | 535.92 |
1722470400000 | 519.86 |
1722556800000 | 502.27 |
1722816000000 | 489.32 |
1722902400000 | 493.72 |
1722988800000 | 501.53 |
1723075200000 | 501.71 |
1723161600000 | 504.26 |
1723420800000 | 504.31 |
1723507200000 | 504.33 |
1723593600000 | 502.12 |
1723680000000 | 509.76 |
EURO STOXX Total Market Basic Resources | EURO STOXX Total Market | |
---|---|---|
2017 | 15.2779727 | 13.0992862 |
2018 | -29.8432947 | -13.1404454 |
2019 | 14.8630671 | 26.3255375 |
2020 | 5.8358596 | 0.127534 |
2021 | 23.4918677 | 22.7635927 |
2022 | -6.2895741 | -12.7324296 |
2023 | 2.5591809 | 18.3096018 |
2024 | -18.026385 | 14.7756055 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0009094787 | BBSE | BBSE INDEX | .BBSE |
Net Return EUR | CH0009094928 | BBST | BBST INDEX | .BBST |
Net Return USD | CH0009094969 | BBSU | BBSU INDEX | .BBSU |
Price USD | CH0009094795 | BBSK | BBSK INDEX | .BBSK |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
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
EURO STOXX Total Market Basic Resources
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UPM KYMMENE | Basic Resources | Finland | 29.040% |
ARCELORMITTAL | Basic Resources | Luxembourg | 17.027% |
STORA ENSO R | Basic Resources | Finland | 12.600% |
SYENSQO | Basic Resources | Belgium | 10.670% |
VOESTALPINE | Basic Resources | Austria | 4.678% |
AURUBIS | Basic Resources | Germany | 4.041% |
ACERINOX | Basic Resources | Spain | 3.229% |
BEKAERT | Basic Resources | Belgium | 2.377% |
OUTOKUMPU | Basic Resources | Finland | 2.288% |
METSA BOARD B | Basic Resources | Finland | 2.066% |
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.