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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Total Market Basic Resources | 80.9 | 52.4 | 2.1 | 0.7 | 14.0 | 0.0 | 26.8 | 0.1 | 6.4 |
EURO STOXX Total Market | 8,561.3 | 5,976.3 | 7.6 | 1.1 | 277.9 | 0.0 | 4.6 | 0.0 | 3.1 |
Supersector weighting (top 10)
Basic Resources | 100.0 |
---|
Country weighting
Finland | 42.6 |
---|---|
Luxembourg | 23.6 |
Belgium | 12.7 |
Germany | 6.2 |
Spain | 5.1 |
Austria | 4.2 |
France | 3.0 |
Portugal | 2.5 |
Italy | 0.1 |
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 | -5.0 | -23.1 | -18.1 | -20.1 | 0.3 | N/A | N/A | -18.4 | -7.3 | 0.1 |
EURO STOXX Total Market | -2.7 | 2.6 | 7.3 | 8.9 | 31.7 | N/A | N/A | 7.5 | 2.9 | 5.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Total Market Basic Resources | N/A | N/A | 20.5 | 27.6 | 29.1 | N/A | N/A | -1.2 | -0.4 | 0.0 |
EURO STOXX Total Market | N/A | N/A | 14.4 | 21.2 | 22.6 | N/A | N/A | 0.2 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Total Market Basic Resources | 0.8 | 0.7 | 0.7 | 0.8 | 0.8 | 15.3 | 13.7 | 13.6 | 15.8 | 16.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Total Market Basic Resources | 1.3 | 1.1 | 1.1 | 1.1 | 1.1 | -1.8 | -2.3 | -2.0 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 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 | 66.8 | 12.8 | 16.6 | 16.6 | 0.6 | 1.9 | 0.4 | 6.2 |
EURO STOXX Total Market | 15.3 | 13.4 | 6.3 | 6.3 | 1.8 | 2.7 | 1.0 | -11.7 |
Performance and annual returns
EURO STOXX Total Market Basic Resources | |
---|---|
694137600000 | 100 |
694310400000 | 100.32 |
694396800000 | 99.77 |
694656000000 | 101.74 |
694742400000 | 101.7 |
694828800000 | 100.94 |
694915200000 | 99.3 |
695001600000 | 99.03 |
695260800000 | 99.87 |
695347200000 | 99.11 |
695433600000 | 99.25 |
695520000000 | 101.26 |
695606400000 | 104.11 |
695865600000 | 103.65 |
695952000000 | 105.46 |
696038400000 | 104.85 |
696124800000 | 103.29 |
696211200000 | 103.52 |
696470400000 | 103.5 |
696556800000 | 104.5 |
696643200000 | 104.22 |
696729600000 | 103.16 |
696816000000 | 103.84 |
697075200000 | 105.17 |
697161600000 | 105.37 |
697248000000 | 106.21 |
697334400000 | 106.21 |
697420800000 | 107.14 |
697680000000 | 105.31 |
697766400000 | 104.64 |
697852800000 | 102.98 |
697939200000 | 102.52 |
698025600000 | 102.73 |
698284800000 | 102.9 |
698371200000 | 102.17 |
698457600000 | 102.15 |
698544000000 | 102.99 |
698630400000 | 103.38 |
698889600000 | 104.82 |
698976000000 | 104.32 |
699062400000 | 105.57 |
699148800000 | 106.26 |
699235200000 | 105.99 |
699494400000 | 105.55 |
699580800000 | 105.06 |
699667200000 | 104.62 |
699753600000 | 103.84 |
699840000000 | 103.63 |
700099200000 | 103.76 |
700185600000 | 103.62 |
700272000000 | 103.88 |
700358400000 | 102.3 |
700444800000 | 102.52 |
700704000000 | 102.2 |
700790400000 | 103.61 |
700876800000 | 103.51 |
700963200000 | 102.13 |
701049600000 | 102.51 |
701308800000 | 102.55 |
701395200000 | 102.15 |
701481600000 | 103.29 |
701568000000 | 102.87 |
701654400000 | 103.96 |
701913600000 | 103.42 |
702000000000 | 103.7 |
702086400000 | 102.86 |
702172800000 | 103.63 |
702259200000 | 105.13 |
702518400000 | 105.75 |
702604800000 | 106.21 |
702691200000 | 104.24 |
702777600000 | 104.6 |
702864000000 | 104.95 |
703123200000 | 103.79 |
703209600000 | 104.18 |
703296000000 | 104.52 |
703382400000 | 105.77 |
703468800000 | 105.83 |
703728000000 | 104.75 |
703814400000 | 104.41 |
703900800000 | 105.66 |
703987200000 | 106 |
704073600000 | 106.62 |
704332800000 | 106.65 |
704419200000 | 106.46 |
704505600000 | 106.4 |
704592000000 | 106.79 |
704678400000 | 107.49 |
704937600000 | 107.28 |
705024000000 | 107.89 |
705110400000 | 108.66 |
705196800000 | 108.38 |
705283200000 | 108.28 |
705542400000 | 108.83 |
705628800000 | 110.24 |
705715200000 | 110.83 |
705801600000 | 109.78 |
705888000000 | 109.38 |
706147200000 | 111.38 |
706233600000 | 111.78 |
706320000000 | 112.5 |
706406400000 | 111.63 |
706492800000 | 112.08 |
706752000000 | 112.61 |
706838400000 | 112.89 |
706924800000 | 110.34 |
707011200000 | 111.06 |
707097600000 | 112.97 |
707356800000 | 113.09 |
707443200000 | 112.73 |
707529600000 | 113.6 |
707616000000 | 114.15 |
707702400000 | 115.21 |
707961600000 | 115.29 |
708048000000 | 114.8 |
708134400000 | 114.16 |
708220800000 | 114.78 |
708307200000 | 114.42 |
708566400000 | 114.21 |
708652800000 | 114.18 |
708739200000 | 112.31 |
708825600000 | 112.15 |
708912000000 | 111.85 |
709171200000 | 111.38 |
709257600000 | 111.83 |
709344000000 | 112.51 |
709430400000 | 113.76 |
709516800000 | 113.14 |
709776000000 | 113.85 |
709862400000 | 112.86 |
709948800000 | 111.86 |
710035200000 | 112.77 |
710121600000 | 112.55 |
710380800000 | 112.07 |
710467200000 | 112.94 |
710553600000 | 111.98 |
710640000000 | 110.92 |
710726400000 | 112.19 |
710985600000 | 112.94 |
711072000000 | 111.91 |
711158400000 | 112.55 |
711244800000 | 113.25 |
711331200000 | 113.21 |
711590400000 | 109.19 |
711676800000 | 107.86 |
711763200000 | 105.95 |
711849600000 | 106.26 |
711936000000 | 104.72 |
712195200000 | 105.27 |
712281600000 | 106.74 |
712368000000 | 107.09 |
712454400000 | 107.54 |
712540800000 | 107.23 |
712800000000 | 106.89 |
712886400000 | 107.36 |
712972800000 | 107.1 |
713059200000 | 107.35 |
713145600000 | 107.39 |
713404800000 | 105.92 |
713491200000 | 103.76 |
713577600000 | 103.16 |
713664000000 | 102.78 |
713750400000 | 103.14 |
714009600000 | 103.87 |
714096000000 | 102.59 |
714182400000 | 103.05 |
714268800000 | 102.71 |
714355200000 | 103.06 |
714614400000 | 103.87 |
714700800000 | 102.58 |
714787200000 | 102.33 |
714873600000 | 104.33 |
714960000000 | 103.99 |
715219200000 | 105.46 |
715305600000 | 105.48 |
715392000000 | 104.7 |
715478400000 | 105.07 |
715564800000 | 105.43 |
715824000000 | 104.69 |
715910400000 | 105.86 |
715996800000 | 103.37 |
716083200000 | 102.73 |
716169600000 | 101.04 |
716428800000 | 101.86 |
716515200000 | 100.82 |
716601600000 | 97.47 |
716688000000 | 100.33 |
716774400000 | 99.12 |
717033600000 | 98.81 |
717120000000 | 97.2 |
717206400000 | 96.94 |
717292800000 | 96.18 |
717379200000 | 95.22 |
717638400000 | 95.51 |
717724800000 | 97.48 |
717811200000 | 97.7 |
717897600000 | 97.01 |
717984000000 | 97.98 |
718243200000 | 93.7 |
718329600000 | 93.15 |
718416000000 | 92.45 |
718502400000 | 91.45 |
718588800000 | 90.73 |
718848000000 | 89.78 |
718934400000 | 91.06 |
719020800000 | 91.66 |
719107200000 | 91.68 |
719193600000 | 90.02 |
719452800000 | 88.65 |
719539200000 | 88.37 |
719625600000 | 87.69 |
719712000000 | 88.4 |
719798400000 | 87.21 |
720057600000 | 87.56 |
720144000000 | 87.84 |
720230400000 | 86.74 |
720316800000 | 85.92 |
720403200000 | 85.28 |
720662400000 | 83.5 |
720748800000 | 84.44 |
720835200000 | 83.44 |
720921600000 | 83.79 |
721008000000 | 83.47 |
721267200000 | 84.68 |
721353600000 | 84.39 |
721440000000 | 84.61 |
721526400000 | 86.55 |
721612800000 | 88.06 |
721872000000 | 86.72 |
721958400000 | 86.19 |
722044800000 | 86.47 |
722131200000 | 86.9 |
722217600000 | 85.09 |
722476800000 | 85.47 |
722563200000 | 84.88 |
722649600000 | 86.06 |
722736000000 | 86.74 |
722822400000 | 85.95 |
723081600000 | 87.93 |
723168000000 | 88.28 |
723254400000 | 88.5 |
723340800000 | 87.97 |
723427200000 | 87.36 |
723686400000 | 89.54 |
723772800000 | 89.07 |
723859200000 | 88.33 |
723945600000 | 87.41 |
724032000000 | 85.81 |
724291200000 | 86.33 |
724377600000 | 86.62 |
724464000000 | 86.98 |
724550400000 | 86.85 |
724636800000 | 87.39 |
724896000000 | 87.82 |
724982400000 | 87.61 |
725068800000 | 87.71 |
725155200000 | 87.63 |
725241600000 | 87.63 |
725500800000 | 86.79 |
725587200000 | 87.11 |
725673600000 | 87.15 |
725760000000 | 87 |
726105600000 | 85.78 |
726192000000 | 87.54 |
726278400000 | 87.06 |
726364800000 | 86.47 |
726451200000 | 85.54 |
726710400000 | 86.94 |
726796800000 | 86.28 |
726883200000 | 85.6 |
726969600000 | 85.89 |
727056000000 | 86.41 |
727315200000 | 88.22 |
727401600000 | 88.57 |
727488000000 | 88.52 |
727574400000 | 87.7 |
727660800000 | 89.96 |
727920000000 | 89.98 |
728006400000 | 90.55 |
728092800000 | 89.11 |
728179200000 | 89.06 |
728265600000 | 87.49 |
728524800000 | 87.47 |
728611200000 | 87.01 |
728697600000 | 86.95 |
728784000000 | 86.09 |
728870400000 | 87.44 |
729129600000 | 87.35 |
729216000000 | 87.57 |
729302400000 | 87.27 |
729388800000 | 87.83 |
729475200000 | 88.01 |
729734400000 | 87.9 |
729820800000 | 89.14 |
729907200000 | 89.08 |
729993600000 | 89.26 |
730080000000 | 89.13 |
730339200000 | 89.94 |
730425600000 | 90 |
730512000000 | 89.05 |
730598400000 | 88.94 |
730684800000 | 88.66 |
730944000000 | 88.38 |
731030400000 | 89.29 |
731116800000 | 88.68 |
731203200000 | 88.44 |
731289600000 | 87.19 |
731548800000 | 87.51 |
731635200000 | 88.24 |
731721600000 | 88.33 |
731808000000 | 88.24 |
731894400000 | 88.8 |
732153600000 | 88.34 |
732240000000 | 88.39 |
732326400000 | 88.25 |
732412800000 | 89.12 |
732499200000 | 90.14 |
732758400000 | 89.13 |
732844800000 | 89.65 |
732931200000 | 89.56 |
733017600000 | 89.1 |
733104000000 | 90.27 |
733363200000 | 90.97 |
733449600000 | 91.76 |
733536000000 | 92.34 |
733622400000 | 93.24 |
733708800000 | 92.68 |
733968000000 | 92.97 |
734054400000 | 92.69 |
734140800000 | 91.78 |
734227200000 | 92.87 |
734313600000 | 92.83 |
734572800000 | 93.41 |
734659200000 | 94.8 |
734745600000 | 94.6 |
734832000000 | 93.74 |
734918400000 | 93.16 |
735177600000 | 94.73 |
735264000000 | 94.61 |
735350400000 | 93.9 |
735436800000 | 94.32 |
735523200000 | 94.98 |
735782400000 | 95.93 |
735868800000 | 95.74 |
735955200000 | 95.16 |
736041600000 | 95.13 |
736128000000 | 95.24 |
736387200000 | 95.25 |
736473600000 | 95.4 |
736560000000 | 95.24 |
736646400000 | 95.6 |
736732800000 | 94.74 |
736992000000 | 92.75 |
737078400000 | 92.8 |
737164800000 | 93.48 |
737251200000 | 93.96 |
737337600000 | 94.46 |
737596800000 | 93.47 |
737683200000 | 93.47 |
737769600000 | 93.35 |
737856000000 | 93.83 |
737942400000 | 93.44 |
738201600000 | 92.6 |
738288000000 | 93.45 |
738374400000 | 93.46 |
738460800000 | 95.03 |
738547200000 | 95.78 |
738806400000 | 95.75 |
738892800000 | 95.09 |
738979200000 | 94.49 |
739065600000 | 94.72 |
739152000000 | 93.51 |
739411200000 | 94 |
739497600000 | 93.51 |
739584000000 | 93.53 |
739670400000 | 94.64 |
739756800000 | 95.46 |
740016000000 | 95.69 |
740102400000 | 94.82 |
740188800000 | 92.9 |
740275200000 | 92.87 |
740361600000 | 91.89 |
740620800000 | 91.78 |
740707200000 | 92.42 |
740793600000 | 91.85 |
740880000000 | 90.64 |
740966400000 | 90.62 |
741225600000 | 91.76 |
741312000000 | 92.84 |
741398400000 | 91.91 |
741484800000 | 92.84 |
741571200000 | 92.85 |
741830400000 | 92.96 |
741916800000 | 93.55 |
742003200000 | 94.49 |
742089600000 | 97.08 |
742176000000 | 95.72 |
742435200000 | 96.39 |
742521600000 | 96.62 |
742608000000 | 97.81 |
742694400000 | 97.18 |
742780800000 | 97.51 |
743040000000 | 99.6 |
743126400000 | 100.68 |
743212800000 | 100.2 |
743299200000 | 99.87 |
743385600000 | 99.8 |
743644800000 | 101.09 |
743731200000 | 100.75 |
743817600000 | 101.42 |
743904000000 | 100.18 |
743990400000 | 99.64 |
744249600000 | 101.78 |
744336000000 | 103.58 |
744422400000 | 104.71 |
744508800000 | 104.38 |
744595200000 | 105.34 |
744854400000 | 105.51 |
744940800000 | 104.71 |
745027200000 | 104.55 |
745113600000 | 106.33 |
745200000000 | 106.4 |
745459200000 | 107.56 |
745545600000 | 106.92 |
745632000000 | 108.52 |
745718400000 | 108.39 |
745804800000 | 108.43 |
746064000000 | 106.02 |
746150400000 | 106.58 |
746236800000 | 106.63 |
746323200000 | 107.23 |
746409600000 | 107.14 |
746668800000 | 106.51 |
746755200000 | 106.92 |
746841600000 | 106.28 |
746928000000 | 106.32 |
747014400000 | 108.51 |
747273600000 | 108.1 |
747360000000 | 107.1 |
747446400000 | 106.36 |
747532800000 | 107.43 |
747619200000 | 106.92 |
747878400000 | 105.96 |
747964800000 | 106.37 |
748051200000 | 106.76 |
748137600000 | 106.15 |
748224000000 | 106.4 |
748483200000 | 106.87 |
748569600000 | 105.53 |
748656000000 | 104.6 |
748742400000 | 104.2 |
748828800000 | 103.83 |
749088000000 | 104.97 |
749174400000 | 106.05 |
749260800000 | 105.11 |
749347200000 | 104.63 |
749433600000 | 104.99 |
749692800000 | 105.46 |
749779200000 | 107.18 |
749865600000 | 108.41 |
749952000000 | 108.27 |
750038400000 | 109.95 |
750297600000 | 109.91 |
750384000000 | 110.02 |
750470400000 | 109.5 |
750556800000 | 108.23 |
750643200000 | 109.25 |
750902400000 | 108.84 |
750988800000 | 108.72 |
751075200000 | 109.98 |
751161600000 | 108.56 |
751248000000 | 109.98 |
751507200000 | 109.46 |
751593600000 | 109.85 |
751680000000 | 109.8 |
751766400000 | 110.67 |
751852800000 | 111.53 |
752112000000 | 110.92 |
752198400000 | 112.23 |
752284800000 | 113.43 |
752371200000 | 112.74 |
752457600000 | 110.64 |
752716800000 | 110.66 |
752803200000 | 110.27 |
752889600000 | 110.13 |
752976000000 | 110.23 |
753062400000 | 110.62 |
753321600000 | 111.27 |
753408000000 | 111.76 |
753494400000 | 112.21 |
753580800000 | 112 |
753667200000 | 111.37 |
753926400000 | 110.3 |
754012800000 | 109.42 |
754099200000 | 109.81 |
754185600000 | 110.08 |
754272000000 | 109.13 |
754531200000 | 109.08 |
754617600000 | 109.13 |
754704000000 | 109.78 |
754790400000 | 111.08 |
754876800000 | 112.01 |
755136000000 | 112.78 |
755222400000 | 112.68 |
755308800000 | 113.59 |
755395200000 | 114.48 |
755481600000 | 115.2 |
755740800000 | 114.33 |
755827200000 | 113.11 |
755913600000 | 111.99 |
756000000000 | 113.46 |
756086400000 | 114.29 |
756345600000 | 114.93 |
756432000000 | 115.34 |
756518400000 | 116.76 |
756604800000 | 118.34 |
756691200000 | 117.94 |
756950400000 | 118.69 |
757036800000 | 118.41 |
757123200000 | 116.34 |
757209600000 | 116.7 |
757296000000 | 116.5 |
757555200000 | 117.8 |
757641600000 | 119.58 |
757728000000 | 119.77 |
757814400000 | 120.2 |
757900800000 | 120.59 |
758160000000 | 121.88 |
758246400000 | 122.23 |
758332800000 | 122.55 |
758419200000 | 120.53 |
758505600000 | 120.55 |
758764800000 | 121.45 |
758851200000 | 121.47 |
758937600000 | 122.91 |
759024000000 | 123.3 |
759110400000 | 121.25 |
759369600000 | 120.62 |
759456000000 | 122.79 |
759542400000 | 123.24 |
759628800000 | 124.71 |
759715200000 | 124.42 |
759974400000 | 127.18 |
760060800000 | 127.3 |
760147200000 | 126.79 |
760233600000 | 125.58 |
760320000000 | 124.27 |
760579200000 | 121.79 |
760665600000 | 124.05 |
760752000000 | 125.11 |
760838400000 | 126.53 |
760924800000 | 125.8 |
761184000000 | 127.37 |
761270400000 | 127.12 |
761356800000 | 128.34 |
761443200000 | 128.3 |
761529600000 | 128.66 |
761788800000 | 126.01 |
761875200000 | 126.78 |
761961600000 | 127.23 |
762048000000 | 126.29 |
762134400000 | 126.34 |
762393600000 | 127.15 |
762480000000 | 126.05 |
762566400000 | 124.45 |
762652800000 | 124.52 |
762739200000 | 124.94 |
762998400000 | 127.11 |
763084800000 | 127.75 |
763171200000 | 128.27 |
763257600000 | 130.27 |
763344000000 | 128.24 |
763603200000 | 129.53 |
763689600000 | 128.54 |
763776000000 | 129.5 |
763862400000 | 129.62 |
763948800000 | 128.03 |
764208000000 | 127.53 |
764294400000 | 127.74 |
764380800000 | 128.43 |
764467200000 | 129.38 |
764553600000 | 128.09 |
764812800000 | 128.44 |
764899200000 | 128.1 |
764985600000 | 127.19 |
765072000000 | 127.42 |
765158400000 | 125.73 |
765417600000 | 125.85 |
765504000000 | 124.72 |
765590400000 | 126.56 |
765676800000 | 127.54 |
765763200000 | 127.48 |
766022400000 | 129.46 |
766108800000 | 130.29 |
766195200000 | 130.57 |
766281600000 | 130.26 |
766368000000 | 129.7 |
766627200000 | 130.98 |
766713600000 | 129.79 |
766800000000 | 130.02 |
766886400000 | 129.77 |
766972800000 | 130.18 |
767232000000 | 130.25 |
767318400000 | 132.45 |
767404800000 | 133.56 |
767491200000 | 134.93 |
767577600000 | 134.79 |
767836800000 | 135.94 |
767923200000 | 136.37 |
768009600000 | 134.2 |
768096000000 | 132.87 |
768182400000 | 133.54 |
768441600000 | 133.69 |
768528000000 | 133.28 |
768614400000 | 134.97 |
768700800000 | 135.16 |
768787200000 | 136.44 |
769046400000 | 137.03 |
769132800000 | 137.42 |
769219200000 | 139.75 |
769305600000 | 139.37 |
769392000000 | 140.34 |
769651200000 | 140.17 |
769737600000 | 137.15 |
769824000000 | 135.52 |
769910400000 | 134.63 |
769996800000 | 134.86 |
770256000000 | 133.45 |
770342400000 | 132.39 |
770428800000 | 132.15 |
770515200000 | 131.53 |
770601600000 | 130.51 |
770860800000 | 130.94 |
770947200000 | 130.34 |
771033600000 | 130.6 |
771120000000 | 130.3 |
771206400000 | 130.03 |
771465600000 | 130.39 |
771552000000 | 128.81 |
771638400000 | 129.57 |
771724800000 | 129.3 |
771811200000 | 130.95 |
772070400000 | 129.49 |
772156800000 | 129.59 |
772243200000 | 130.23 |
772329600000 | 131.21 |
772416000000 | 132.24 |
772675200000 | 131.56 |
772761600000 | 133.14 |
772848000000 | 133.79 |
772934400000 | 133.05 |
773020800000 | 131.64 |
773280000000 | 132.55 |
773366400000 | 133.28 |
773452800000 | 133.74 |
773539200000 | 135.07 |
773625600000 | 135.71 |
773884800000 | 138.85 |
773971200000 | 137.91 |
774057600000 | 137.56 |
774144000000 | 136.3 |
774230400000 | 137.78 |
774489600000 | 139.82 |
774576000000 | 138.84 |
774662400000 | 140.66 |
774748800000 | 137.91 |
774835200000 | 138.55 |
775094400000 | 138.78 |
775180800000 | 140.09 |
775267200000 | 140.6 |
775353600000 | 139.13 |
775440000000 | 140.63 |
775699200000 | 141.41 |
775785600000 | 143.22 |
775872000000 | 145.19 |
775958400000 | 144.23 |
776044800000 | 145.67 |
776304000000 | 145.87 |
776390400000 | 145.78 |
776476800000 | 147.22 |
776563200000 | 145.38 |
776649600000 | 145.78 |
776908800000 | 146.67 |
776995200000 | 146.17 |
777081600000 | 146.79 |
777168000000 | 147.59 |
777254400000 | 148.28 |
777513600000 | 149.23 |
777600000000 | 148.07 |
777686400000 | 147.8 |
777772800000 | 150.02 |
777859200000 | 147.74 |
778118400000 | 150.03 |
778204800000 | 150.51 |
778291200000 | 150.16 |
778377600000 | 150.14 |
778464000000 | 153.44 |
778723200000 | 151.92 |
778809600000 | 152.03 |
778896000000 | 151.44 |
778982400000 | 151.1 |
779068800000 | 152.8 |
779328000000 | 151.52 |
779414400000 | 150.6 |
779500800000 | 148.97 |
779587200000 | 148.61 |
779673600000 | 149.71 |
779932800000 | 148.31 |
780019200000 | 146.94 |
780105600000 | 146.92 |
780192000000 | 146.44 |
780278400000 | 146.58 |
780537600000 | 145.77 |
780624000000 | 146.17 |
780710400000 | 146.27 |
780796800000 | 145.81 |
780883200000 | 144.63 |
781142400000 | 143.97 |
781228800000 | 143.79 |
781315200000 | 142.36 |
781401600000 | 142.38 |
781488000000 | 141.51 |
781747200000 | 144.6 |
781833600000 | 145.53 |
781920000000 | 146.79 |
782006400000 | 148.03 |
782092800000 | 149.82 |
782352000000 | 151.13 |
782438400000 | 149.94 |
782524800000 | 148.35 |
782611200000 | 149.2 |
782697600000 | 146.64 |
782956800000 | 147.42 |
783043200000 | 144.42 |
783129600000 | 145.99 |
783216000000 | 145.14 |
783302400000 | 145.53 |
783561600000 | 146.81 |
783648000000 | 147.16 |
783734400000 | 144.59 |
783820800000 | 144.57 |
783907200000 | 145.18 |
784166400000 | 144.14 |
784252800000 | 144.94 |
784339200000 | 144.5 |
784425600000 | 144.44 |
784512000000 | 144.19 |
784771200000 | 143.41 |
784857600000 | 143.05 |
784944000000 | 143.26 |
785030400000 | 142.3 |
785116800000 | 141.43 |
785376000000 | 141.24 |
785462400000 | 139.71 |
785548800000 | 137.72 |
785635200000 | 137.7 |
785721600000 | 137.84 |
785980800000 | 137.48 |
786067200000 | 136.18 |
786153600000 | 136.08 |
786240000000 | 135.29 |
786326400000 | 134.48 |
786585600000 | 136.48 |
786672000000 | 135.15 |
786758400000 | 135.83 |
786844800000 | 135.19 |
786931200000 | 134.04 |
787190400000 | 133.82 |
787276800000 | 133.43 |
787363200000 | 133.35 |
787449600000 | 133.99 |
787536000000 | 134.22 |
787795200000 | 134.52 |
787881600000 | 134.95 |
787968000000 | 135.06 |
788054400000 | 136.07 |
788140800000 | 136.67 |
788400000000 | 136.65 |
788486400000 | 138.28 |
788572800000 | 139.45 |
788659200000 | 139.67 |
788745600000 | 141.41 |
789004800000 | 140.35 |
789091200000 | 140.55 |
789177600000 | 140.48 |
789264000000 | 140.73 |
789350400000 | 139.72 |
789609600000 | 141.91 |
789696000000 | 141.38 |
789782400000 | 141.35 |
789868800000 | 141.91 |
789955200000 | 141.36 |
790214400000 | 143.11 |
790300800000 | 142.75 |
790387200000 | 142.49 |
790473600000 | 144.62 |
790560000000 | 144.24 |
790819200000 | 141.92 |
790905600000 | 142.42 |
790992000000 | 142.74 |
791078400000 | 143.26 |
791164800000 | 143.78 |
791424000000 | 145.39 |
791510400000 | 142.71 |
791596800000 | 144.1 |
791683200000 | 144.01 |
791769600000 | 143.4 |
792028800000 | 144.5 |
792115200000 | 142.95 |
792201600000 | 142.64 |
792288000000 | 143.46 |
792374400000 | 144.84 |
792633600000 | 144.4 |
792720000000 | 145.86 |
792806400000 | 145.21 |
792892800000 | 146.11 |
792979200000 | 146.3 |
793238400000 | 145.5 |
793324800000 | 145.77 |
793411200000 | 145.71 |
793497600000 | 146.8 |
793584000000 | 147.48 |
793843200000 | 146.14 |
793929600000 | 146.37 |
794016000000 | 146.74 |
794102400000 | 147.88 |
794188800000 | 147.71 |
794448000000 | 147.26 |
794534400000 | 148.29 |
794620800000 | 144.77 |
794707200000 | 143.54 |
794793600000 | 140.13 |
795052800000 | 141.51 |
795139200000 | 141.08 |
795225600000 | 144.01 |
795312000000 | 143.28 |
795398400000 | 144.67 |
795657600000 | 142.5 |
795744000000 | 140.1 |
795830400000 | 139.31 |
795916800000 | 136.2 |
796003200000 | 134.93 |
796262400000 | 137.53 |
796348800000 | 138.13 |
796435200000 | 137.5 |
796521600000 | 136.55 |
796608000000 | 140.39 |
796867200000 | 141.22 |
796953600000 | 143.21 |
797040000000 | 144.04 |
797126400000 | 144.31 |
797212800000 | 144.81 |
797472000000 | 141.3 |
797558400000 | 142.53 |
797644800000 | 142.64 |
797731200000 | 144.15 |
797817600000 | 143.74 |
798076800000 | 146.08 |
798163200000 | 146.2 |
798249600000 | 144.05 |
798336000000 | 142.29 |
798422400000 | 145.08 |
798681600000 | 145.38 |
798768000000 | 147.85 |
798854400000 | 149.21 |
798940800000 | 149.23 |
799027200000 | 148.13 |
799286400000 | 147.76 |
799372800000 | 149.72 |
799459200000 | 150.3 |
799545600000 | 151.81 |
799632000000 | 150.91 |
799891200000 | 151.17 |
799977600000 | 150.83 |
800064000000 | 150.25 |
800150400000 | 146.65 |
800236800000 | 146.48 |
800496000000 | 147.73 |
800582400000 | 148.51 |
800668800000 | 147.98 |
800755200000 | 146.64 |
800841600000 | 145.83 |
801100800000 | 147.16 |
801187200000 | 146.11 |
801273600000 | 147.13 |
801360000000 | 151.09 |
801446400000 | 151.98 |
801705600000 | 150.85 |
801792000000 | 151.18 |
801878400000 | 147.94 |
801964800000 | 150.49 |
802051200000 | 150.44 |
802310400000 | 150.68 |
802396800000 | 150.2 |
802483200000 | 149.72 |
802569600000 | 148.49 |
802656000000 | 148.3 |
802915200000 | 147.85 |
803001600000 | 147.51 |
803088000000 | 148.16 |
803174400000 | 147.22 |
803260800000 | 147.53 |
803520000000 | 148.73 |
803606400000 | 150.35 |
803692800000 | 151.87 |
803779200000 | 151.29 |
803865600000 | 152.33 |
804124800000 | 151.4 |
804211200000 | 151.2 |
804297600000 | 148.76 |
804384000000 | 150.63 |
804470400000 | 150.2 |
804729600000 | 150.55 |
804816000000 | 151.79 |
804902400000 | 152.29 |
804988800000 | 153.28 |
805075200000 | 154.67 |
805334400000 | 157.14 |
805420800000 | 157.81 |
805507200000 | 157.9 |
805593600000 | 160.32 |
805680000000 | 159.5 |
805939200000 | 159.51 |
806025600000 | 159.03 |
806112000000 | 159.56 |
806198400000 | 158.7 |
806284800000 | 158.51 |
806544000000 | 159 |
806630400000 | 159.65 |
806716800000 | 161.7 |
806803200000 | 161.97 |
806889600000 | 161.96 |
807148800000 | 161.27 |
807235200000 | 162.86 |
807321600000 | 162.34 |
807408000000 | 162.95 |
807494400000 | 162.4 |
807753600000 | 161.01 |
807840000000 | 160.6 |
807926400000 | 160.23 |
808012800000 | 158.06 |
808099200000 | 156.33 |
808358400000 | 154.96 |
808444800000 | 151.76 |
808531200000 | 152.57 |
808617600000 | 153.01 |
808704000000 | 153.25 |
808963200000 | 153.6 |
809049600000 | 152.01 |
809136000000 | 152.33 |
809222400000 | 152.32 |
809308800000 | 151.45 |
809568000000 | 152 |
809654400000 | 150.52 |
809740800000 | 150.51 |
809827200000 | 151.2 |
809913600000 | 151.34 |
810172800000 | 151.93 |
810259200000 | 152.38 |
810345600000 | 152.32 |
810432000000 | 151.74 |
810518400000 | 151.25 |
810777600000 | 152.06 |
810864000000 | 152.34 |
810950400000 | 150.87 |
811036800000 | 151.67 |
811123200000 | 151.94 |
811382400000 | 151.66 |
811468800000 | 151.12 |
811555200000 | 152.26 |
811641600000 | 155.47 |
811728000000 | 151.9 |
811987200000 | 150.08 |
812073600000 | 151.03 |
812160000000 | 150.13 |
812246400000 | 149.68 |
812332800000 | 149.2 |
812592000000 | 150.22 |
812678400000 | 149.03 |
812764800000 | 149.34 |
812851200000 | 149.86 |
812937600000 | 147.89 |
813196800000 | 147.84 |
813283200000 | 144.96 |
813369600000 | 145.6 |
813456000000 | 146.56 |
813542400000 | 146.71 |
813801600000 | 146.93 |
813888000000 | 147.25 |
813974400000 | 145.64 |
814060800000 | 145.17 |
814147200000 | 145.11 |
814406400000 | 142.66 |
814492800000 | 143.38 |
814579200000 | 145.5 |
814665600000 | 144.36 |
814752000000 | 140.56 |
815011200000 | 141.92 |
815097600000 | 141.92 |
815184000000 | 140.79 |
815270400000 | 140.81 |
815356800000 | 141.36 |
815616000000 | 141.6 |
815702400000 | 140.41 |
815788800000 | 138.93 |
815875200000 | 140.25 |
815961600000 | 138.64 |
816220800000 | 138.05 |
816307200000 | 137.75 |
816393600000 | 137.53 |
816480000000 | 137.7 |
816566400000 | 137.34 |
816825600000 | 138.78 |
816912000000 | 138.26 |
816998400000 | 137.46 |
817084800000 | 138.15 |
817171200000 | 138.34 |
817430400000 | 137.96 |
817516800000 | 138.96 |
817603200000 | 139.05 |
817689600000 | 137.64 |
817776000000 | 138.4 |
818035200000 | 138.63 |
818121600000 | 138.92 |
818208000000 | 138.21 |
818294400000 | 138.1 |
818380800000 | 137.99 |
818640000000 | 137.47 |
818726400000 | 136.03 |
818812800000 | 133.72 |
818899200000 | 134.67 |
818985600000 | 133.41 |
819244800000 | 133.82 |
819331200000 | 132.12 |
819417600000 | 133.12 |
819504000000 | 133.64 |
819590400000 | 135.03 |
819849600000 | 135.1 |
819936000000 | 135.52 |
820022400000 | 136.46 |
820108800000 | 136.27 |
820195200000 | 136.04 |
820540800000 | 138 |
820627200000 | 140.12 |
820713600000 | 140.99 |
820800000000 | 141.38 |
821059200000 | 141.57 |
821145600000 | 142.74 |
821232000000 | 142.11 |
821318400000 | 140.99 |
821404800000 | 142.04 |
821664000000 | 141.47 |
821750400000 | 141.28 |
821836800000 | 140.53 |
821923200000 | 139.81 |
822009600000 | 139.97 |
822268800000 | 139.89 |
822355200000 | 139.35 |
822441600000 | 140.09 |
822528000000 | 139.19 |
822614400000 | 138.04 |
822873600000 | 138.58 |
822960000000 | 138.87 |
823046400000 | 141.27 |
823132800000 | 142.82 |
823219200000 | 143.35 |
823478400000 | 143.5 |
823564800000 | 143.42 |
823651200000 | 144.04 |
823737600000 | 142.85 |
823824000000 | 142.29 |
824083200000 | 142.66 |
824169600000 | 143.46 |
824256000000 | 143.56 |
824342400000 | 143.3 |
824428800000 | 144.45 |
824688000000 | 143.96 |
824774400000 | 142.64 |
824860800000 | 142.7 |
824947200000 | 144.55 |
825033600000 | 146.62 |
825292800000 | 146.02 |
825379200000 | 145.89 |
825465600000 | 146 |
825552000000 | 145.59 |
825638400000 | 146.4 |
825897600000 | 147.28 |
825984000000 | 146.99 |
826070400000 | 145.98 |
826156800000 | 146.18 |
826243200000 | 144.46 |
826502400000 | 143.44 |
826588800000 | 145.66 |
826675200000 | 146.61 |
826761600000 | 146.94 |
826848000000 | 146.95 |
827107200000 | 147.59 |
827193600000 | 149.37 |
827280000000 | 149.26 |
827366400000 | 147.81 |
827452800000 | 147.76 |
827712000000 | 147.54 |
827798400000 | 145.18 |
827884800000 | 145.07 |
827971200000 | 144.52 |
828057600000 | 143.94 |
828316800000 | 143.11 |
828403200000 | 143.9 |
828489600000 | 143.9 |
828576000000 | 144.27 |
828662400000 | 144.03 |
828921600000 | 144.1 |
829008000000 | 143.11 |
829094400000 | 145.02 |
829180800000 | 144.52 |
829267200000 | 145.05 |
829526400000 | 145.21 |
829612800000 | 145.84 |
829699200000 | 147.61 |
829785600000 | 148.61 |
829872000000 | 147.9 |
830131200000 | 147.78 |
830217600000 | 147.29 |
830304000000 | 147.4 |
830390400000 | 145.31 |
830476800000 | 146.58 |
830736000000 | 145.35 |
830822400000 | 145.11 |
830908800000 | 144.78 |
830995200000 | 145.99 |
831081600000 | 145.12 |
831340800000 | 145.57 |
831427200000 | 145.78 |
831513600000 | 145.37 |
831600000000 | 144.98 |
831686400000 | 144.19 |
831945600000 | 144.13 |
832032000000 | 144.87 |
832118400000 | 145.13 |
832204800000 | 145.01 |
832291200000 | 145.83 |
832550400000 | 146.66 |
832636800000 | 146.64 |
832723200000 | 145.78 |
832809600000 | 146.1 |
832896000000 | 146.03 |
833155200000 | 146.07 |
833241600000 | 145.03 |
833328000000 | 144.95 |
833414400000 | 144.01 |
833500800000 | 145.84 |
833760000000 | 145.3 |
833846400000 | 145.52 |
833932800000 | 145.03 |
834019200000 | 144.57 |
834105600000 | 142.81 |
834364800000 | 143.57 |
834451200000 | 143.35 |
834537600000 | 143.69 |
834624000000 | 143.75 |
834710400000 | 143.91 |
834969600000 | 144.18 |
835056000000 | 144.21 |
835142400000 | 143.09 |
835228800000 | 142.15 |
835315200000 | 141.16 |
835574400000 | 142.87 |
835660800000 | 143.69 |
835747200000 | 144.29 |
835833600000 | 143.63 |
835920000000 | 143.76 |
836179200000 | 143.58 |
836265600000 | 143.17 |
836352000000 | 143.85 |
836438400000 | 144.63 |
836524800000 | 144.3 |
836784000000 | 143.61 |
836870400000 | 144.62 |
836956800000 | 144.49 |
837043200000 | 143.14 |
837129600000 | 142.59 |
837388800000 | 142.98 |
837475200000 | 142.82 |
837561600000 | 144.5 |
837648000000 | 143.47 |
837734400000 | 144.03 |
837993600000 | 142.68 |
838080000000 | 141.83 |
838166400000 | 139.43 |
838252800000 | 141.05 |
838339200000 | 140.62 |
838598400000 | 141.46 |
838684800000 | 140.75 |
838771200000 | 141.87 |
838857600000 | 141.49 |
838944000000 | 142.32 |
839203200000 | 142.97 |
839289600000 | 142.51 |
839376000000 | 142.93 |
839462400000 | 143.49 |
839548800000 | 143.99 |
839808000000 | 144 |
839894400000 | 144.54 |
839980800000 | 142.93 |
840067200000 | 143.24 |
840153600000 | 142.76 |
840412800000 | 143.33 |
840499200000 | 143.12 |
840585600000 | 143.18 |
840672000000 | 142.61 |
840758400000 | 143.89 |
841017600000 | 144 |
841104000000 | 144.79 |
841190400000 | 144.92 |
841276800000 | 144.54 |
841363200000 | 143.68 |
841622400000 | 142.5 |
841708800000 | 141.48 |
841795200000 | 143.22 |
841881600000 | 143.03 |
841968000000 | 142.12 |
842227200000 | 143.36 |
842313600000 | 143.03 |
842400000000 | 142.87 |
842486400000 | 142.97 |
842572800000 | 143.9 |
842832000000 | 145.41 |
842918400000 | 144.71 |
843004800000 | 144.75 |
843091200000 | 144.09 |
843177600000 | 145.06 |
843436800000 | 144.54 |
843523200000 | 145.1 |
843609600000 | 146.19 |
843696000000 | 145.55 |
843782400000 | 146 |
844041600000 | 145.36 |
844128000000 | 146.32 |
844214400000 | 146.09 |
844300800000 | 146.02 |
844387200000 | 146.05 |
844646400000 | 146.11 |
844732800000 | 146.68 |
844819200000 | 145.5 |
844905600000 | 144.55 |
844992000000 | 144.4 |
845251200000 | 144.68 |
845337600000 | 145.01 |
845424000000 | 143.77 |
845510400000 | 143.64 |
845596800000 | 143.92 |
845856000000 | 144.61 |
845942400000 | 144.44 |
846028800000 | 144.56 |
846115200000 | 144.37 |
846201600000 | 143.24 |
846460800000 | 144.53 |
846547200000 | 143.46 |
846633600000 | 143.75 |
846720000000 | 143.2 |
846806400000 | 144.29 |
847065600000 | 144.29 |
847152000000 | 144.39 |
847238400000 | 145.29 |
847324800000 | 145.07 |
847411200000 | 146.37 |
847670400000 | 146.07 |
847756800000 | 145.56 |
847843200000 | 145.91 |
847929600000 | 146.11 |
848016000000 | 147.2 |
848275200000 | 146.63 |
848361600000 | 146.12 |
848448000000 | 146.49 |
848534400000 | 146.45 |
848620800000 | 145.84 |
848880000000 | 145.78 |
848966400000 | 144.7 |
849052800000 | 143.69 |
849139200000 | 143.38 |
849225600000 | 144.56 |
849484800000 | 144.47 |
849571200000 | 144.53 |
849657600000 | 143.77 |
849744000000 | 145.58 |
849830400000 | 143.41 |
850089600000 | 144.46 |
850176000000 | 146.29 |
850262400000 | 145.62 |
850348800000 | 144.38 |
850435200000 | 142.4 |
850694400000 | 145.29 |
850780800000 | 143.55 |
850867200000 | 142.98 |
850953600000 | 142.17 |
851040000000 | 143.69 |
851299200000 | 143.34 |
851385600000 | 143.31 |
851472000000 | 143.14 |
851558400000 | 143.55 |
851644800000 | 144.39 |
851904000000 | 145.22 |
851990400000 | 146.77 |
852163200000 | 145.55 |
852249600000 | 145.15 |
852508800000 | 146.05 |
852595200000 | 146.64 |
852681600000 | 147.39 |
852768000000 | 146.98 |
852854400000 | 146.98 |
853113600000 | 149.15 |
853200000000 | 148.77 |
853286400000 | 149.31 |
853372800000 | 148.5 |
853459200000 | 146.48 |
853718400000 | 146.18 |
853804800000 | 144.52 |
853891200000 | 144.75 |
853977600000 | 145.23 |
854064000000 | 144.5 |
854323200000 | 143.07 |
854409600000 | 143.29 |
854496000000 | 143.78 |
854582400000 | 145.84 |
854668800000 | 146.58 |
854928000000 | 146.79 |
855014400000 | 146.81 |
855100800000 | 147.03 |
855187200000 | 146.42 |
855273600000 | 146.66 |
855532800000 | 149 |
855619200000 | 147.47 |
855705600000 | 147.26 |
855792000000 | 148.51 |
855878400000 | 148.93 |
856137600000 | 148.09 |
856224000000 | 149.48 |
856310400000 | 147.86 |
856396800000 | 148.13 |
856483200000 | 147.59 |
856742400000 | 150.07 |
856828800000 | 153.4 |
856915200000 | 152.34 |
857001600000 | 153.67 |
857088000000 | 153.74 |
857347200000 | 152.79 |
857433600000 | 154.65 |
857520000000 | 155.67 |
857606400000 | 156.8 |
857692800000 | 156.21 |
857952000000 | 157.96 |
858038400000 | 158.32 |
858124800000 | 157.31 |
858211200000 | 154.6 |
858297600000 | 155.82 |
858556800000 | 155.93 |
858643200000 | 156.58 |
858729600000 | 156.51 |
858816000000 | 155.38 |
858902400000 | 158.01 |
859161600000 | 159.85 |
859248000000 | 159.15 |
859334400000 | 160.8 |
859420800000 | 162.26 |
859507200000 | 161.86 |
859766400000 | 162.21 |
859852800000 | 158.56 |
859939200000 | 157.07 |
860025600000 | 155.3 |
860112000000 | 154.76 |
860371200000 | 154.36 |
860457600000 | 154.17 |
860544000000 | 155.2 |
860630400000 | 155.48 |
860716800000 | 154.68 |
860976000000 | 153.06 |
861062400000 | 155.24 |
861148800000 | 155.96 |
861235200000 | 157.46 |
861321600000 | 157.71 |
861580800000 | 158.38 |
861667200000 | 156.2 |
861753600000 | 157.31 |
861840000000 | 158.1 |
861926400000 | 156.46 |
862185600000 | 156 |
862272000000 | 157.44 |
862358400000 | 156.96 |
862444800000 | 157.46 |
862531200000 | 158.46 |
862790400000 | 158.57 |
862876800000 | 161.01 |
862963200000 | 160.1 |
863049600000 | 161.35 |
863136000000 | 163.73 |
863395200000 | 162.11 |
863481600000 | 164.03 |
863568000000 | 164.19 |
863654400000 | 164.03 |
863740800000 | 165.75 |
864000000000 | 163.72 |
864086400000 | 165.94 |
864172800000 | 168.49 |
864259200000 | 166.64 |
864345600000 | 166.91 |
864604800000 | 166.72 |
864691200000 | 166.1 |
864777600000 | 165.58 |
864864000000 | 165.16 |
864950400000 | 162.41 |
865209600000 | 161.56 |
865296000000 | 163.01 |
865382400000 | 164.88 |
865468800000 | 166.51 |
865555200000 | 168.36 |
865814400000 | 170.07 |
865900800000 | 170.08 |
865987200000 | 171.68 |
866073600000 | 172.28 |
866160000000 | 171.69 |
866419200000 | 171.98 |
866505600000 | 170.44 |
866592000000 | 169.52 |
866678400000 | 170.87 |
866764800000 | 170.53 |
867024000000 | 171.68 |
867110400000 | 171.4 |
867196800000 | 173.19 |
867283200000 | 173.38 |
867369600000 | 171.21 |
867628800000 | 170.39 |
867715200000 | 171.19 |
867801600000 | 171.63 |
867888000000 | 173.2 |
867974400000 | 173.9 |
868233600000 | 175.25 |
868320000000 | 173.87 |
868406400000 | 175.21 |
868492800000 | 174.47 |
868579200000 | 173.38 |
868838400000 | 173.13 |
868924800000 | 172.55 |
869011200000 | 175.18 |
869097600000 | 174.97 |
869184000000 | 172.77 |
869443200000 | 169.3 |
869529600000 | 168.38 |
869616000000 | 170.6 |
869702400000 | 169.9 |
869788800000 | 169.96 |
870048000000 | 170.84 |
870134400000 | 170.99 |
870220800000 | 172.25 |
870307200000 | 172.29 |
870393600000 | 169.32 |
870652800000 | 167 |
870739200000 | 166.12 |
870825600000 | 166.65 |
870912000000 | 170.13 |
870998400000 | 171.31 |
871257600000 | 170.18 |
871344000000 | 172.12 |
871430400000 | 173.19 |
871516800000 | 173.12 |
871603200000 | 173.83 |
871862400000 | 170.07 |
871948800000 | 171.53 |
872035200000 | 171.59 |
872121600000 | 174.83 |
872208000000 | 171.88 |
872467200000 | 171.33 |
872553600000 | 170.23 |
872640000000 | 170.25 |
872726400000 | 169.99 |
872812800000 | 166.67 |
873072000000 | 167.97 |
873158400000 | 167.43 |
873244800000 | 168.97 |
873331200000 | 168.76 |
873417600000 | 171.17 |
873676800000 | 170.99 |
873763200000 | 170.14 |
873849600000 | 170.72 |
873936000000 | 170.33 |
874022400000 | 168.98 |
874281600000 | 169.79 |
874368000000 | 170.62 |
874454400000 | 172.83 |
874540800000 | 173.72 |
874627200000 | 174.86 |
874886400000 | 174.36 |
874972800000 | 173.51 |
875059200000 | 175.75 |
875145600000 | 177.88 |
875232000000 | 177.14 |
875491200000 | 178.23 |
875577600000 | 179.56 |
875664000000 | 179.58 |
875750400000 | 180.69 |
875836800000 | 183.16 |
876096000000 | 183.08 |
876182400000 | 182.53 |
876268800000 | 183.94 |
876355200000 | 181.76 |
876441600000 | 180.32 |
876700800000 | 181.73 |
876787200000 | 181.56 |
876873600000 | 182.07 |
876960000000 | 181 |
877046400000 | 177.2 |
877305600000 | 177.95 |
877392000000 | 178.32 |
877478400000 | 178.2 |
877564800000 | 174.65 |
877651200000 | 174.7 |
877910400000 | 170.85 |
877996800000 | 159.09 |
878083200000 | 165.71 |
878169600000 | 162.42 |
878256000000 | 161.83 |
878515200000 | 166.18 |
878601600000 | 168.74 |
878688000000 | 170.49 |
878774400000 | 168.73 |
878860800000 | 166.16 |
879120000000 | 167.87 |
879206400000 | 166.04 |
879292800000 | 163.81 |
879379200000 | 164 |
879465600000 | 163.76 |
879724800000 | 165.74 |
879811200000 | 166.72 |
879897600000 | 164.99 |
879984000000 | 166.42 |
880070400000 | 167.64 |
880329600000 | 163.62 |
880416000000 | 162.86 |
880502400000 | 163.87 |
880588800000 | 163.91 |
880675200000 | 164.39 |
880934400000 | 166.11 |
881020800000 | 165.68 |
881107200000 | 165.64 |
881193600000 | 168.18 |
881280000000 | 167.58 |
881539200000 | 167.62 |
881625600000 | 165.49 |
881712000000 | 162.26 |
881798400000 | 160.49 |
881884800000 | 159.53 |
882144000000 | 158.3 |
882230400000 | 158.62 |
882316800000 | 160.66 |
882403200000 | 161.17 |
882489600000 | 158.61 |
882748800000 | 157.18 |
882835200000 | 159.64 |
882921600000 | 160.07 |
883008000000 | 159.92 |
883094400000 | 160.19 |
883353600000 | 160.91 |
883440000000 | 161.34 |
883526400000 | 160.65 |
883699200000 | 162.73 |
883958400000 | 162.95 |
884044800000 | 161.72 |
884131200000 | 162.79 |
884217600000 | 159.88 |
884304000000 | 156.62 |
884563200000 | 154.36 |
884649600000 | 155.91 |
884736000000 | 157.16 |
884822400000 | 156.11 |
884908800000 | 157.47 |
885168000000 | 160.41 |
885254400000 | 161.79 |
885340800000 | 162.48 |
885427200000 | 162.72 |
885513600000 | 165.8 |
885772800000 | 165.07 |
885859200000 | 166.81 |
885945600000 | 166.47 |
886032000000 | 165.31 |
886118400000 | 164.91 |
886377600000 | 167.63 |
886464000000 | 169.57 |
886550400000 | 169.16 |
886636800000 | 171.6 |
886723200000 | 168.31 |
886982400000 | 167.95 |
887068800000 | 168.11 |
887155200000 | 168 |
887241600000 | 167.36 |
887328000000 | 165.18 |
887587200000 | 165.78 |
887673600000 | 166.76 |
887760000000 | 166.75 |
887846400000 | 167.2 |
887932800000 | 166.72 |
888192000000 | 170.28 |
888278400000 | 169.94 |
888364800000 | 169.6 |
888451200000 | 170.1 |
888537600000 | 171.4 |
888796800000 | 173.99 |
888883200000 | 174.6 |
888969600000 | 172.99 |
889056000000 | 171.63 |
889142400000 | 173.67 |
889401600000 | 176.12 |
889488000000 | 177.54 |
889574400000 | 178.01 |
889660800000 | 178.39 |
889747200000 | 180.21 |
890006400000 | 180.11 |
890092800000 | 181.42 |
890179200000 | 181.21 |
890265600000 | 181.99 |
890352000000 | 183.45 |
890611200000 | 183.97 |
890697600000 | 184.36 |
890784000000 | 185.31 |
890870400000 | 183.93 |
890956800000 | 183.36 |
891216000000 | 180.1 |
891302400000 | 179.84 |
891388800000 | 180.57 |
891475200000 | 182.93 |
891561600000 | 185.16 |
891820800000 | 188.08 |
891907200000 | 185.32 |
891993600000 | 186.25 |
892080000000 | 185.75 |
892512000000 | 188.89 |
892598400000 | 189.48 |
892684800000 | 188.03 |
892771200000 | 186.45 |
893030400000 | 189.13 |
893116800000 | 191.08 |
893203200000 | 189.15 |
893289600000 | 186.57 |
893376000000 | 185.97 |
893635200000 | 181.87 |
893721600000 | 183.09 |
893808000000 | 181.7 |
893894400000 | 185.64 |
894240000000 | 191.29 |
894326400000 | 190.32 |
894412800000 | 191.17 |
894499200000 | 187.88 |
894585600000 | 188.97 |
894844800000 | 191.68 |
894931200000 | 190.7 |
895017600000 | 190.9 |
895104000000 | 191.16 |
895190400000 | 190.72 |
895449600000 | 188.97 |
895536000000 | 191.95 |
895622400000 | 195.86 |
895795200000 | 196.72 |
896054400000 | 198.47 |
896140800000 | 198.62 |
896227200000 | 192.55 |
896313600000 | 192.03 |
896400000000 | 194.39 |
896745600000 | 196.83 |
896832000000 | 199.51 |
896918400000 | 199.78 |
897004800000 | 200.48 |
897264000000 | 200.36 |
897350400000 | 199.1 |
897436800000 | 197.27 |
897523200000 | 195.44 |
897609600000 | 192.46 |
897868800000 | 189 |
897955200000 | 192.04 |
898041600000 | 193.49 |
898128000000 | 191.06 |
898214400000 | 191.23 |
898473600000 | 191.06 |
898560000000 | 189.3 |
898646400000 | 188.19 |
898732800000 | 189.92 |
898819200000 | 188.11 |
899078400000 | 191.14 |
899164800000 | 192.6 |
899251200000 | 195.18 |
899337600000 | 194.42 |
899424000000 | 195.48 |
899683200000 | 196.53 |
899769600000 | 198.15 |
899856000000 | 200.5 |
899942400000 | 200.17 |
900028800000 | 197.86 |
900288000000 | 200.88 |
900374400000 | 200.98 |
900460800000 | 197.3 |
900547200000 | 197.51 |
900633600000 | 198.08 |
900892800000 | 196.51 |
900979200000 | 194.76 |
901065600000 | 192.3 |
901152000000 | 192.76 |
901238400000 | 193.64 |
901497600000 | 189.68 |
901584000000 | 189.53 |
901670400000 | 187.87 |
901756800000 | 188.83 |
901843200000 | 188.33 |
902102400000 | 186.14 |
902188800000 | 187.71 |
902275200000 | 184.64 |
902361600000 | 181.54 |
902448000000 | 183.34 |
902707200000 | 180.45 |
902793600000 | 175.06 |
902880000000 | 175.87 |
902966400000 | 174.19 |
903052800000 | 175.09 |
903312000000 | 176.4 |
903398400000 | 180.42 |
903484800000 | 181.16 |
903571200000 | 178.45 |
903657600000 | 171.43 |
903916800000 | 171.07 |
904003200000 | 174 |
904089600000 | 168.24 |
904176000000 | 162.76 |
904262400000 | 162.8 |
904521600000 | 162.28 |
904608000000 | 162.37 |
904694400000 | 164.76 |
904780800000 | 165.44 |
904867200000 | 167.04 |
905126400000 | 169.03 |
905212800000 | 174 |
905299200000 | 172.27 |
905385600000 | 170.31 |
905472000000 | 168.49 |
905731200000 | 171.49 |
905817600000 | 169.62 |
905904000000 | 169.69 |
905990400000 | 163.44 |
906076800000 | 160.65 |
906336000000 | 157.37 |
906422400000 | 158.54 |
906508800000 | 161.43 |
906595200000 | 160.52 |
906681600000 | 158.81 |
906940800000 | 162.33 |
907027200000 | 157.33 |
907113600000 | 154.89 |
907200000000 | 148.48 |
907286400000 | 145.8 |
907545600000 | 145.41 |
907632000000 | 150.7 |
907718400000 | 150.69 |
907804800000 | 144.72 |
907891200000 | 145.12 |
908150400000 | 151.26 |
908236800000 | 156.86 |
908323200000 | 156.46 |
908409600000 | 159.41 |
908496000000 | 160.95 |
908755200000 | 161.54 |
908841600000 | 164.48 |
908928000000 | 161.75 |
909014400000 | 161.54 |
909100800000 | 160.32 |
909360000000 | 159.48 |
909446400000 | 162.32 |
909532800000 | 158.5 |
909619200000 | 159.28 |
909705600000 | 161.76 |
909964800000 | 164.62 |
910051200000 | 162.65 |
910137600000 | 166.11 |
910224000000 | 164.78 |
910310400000 | 164.81 |
910569600000 | 162.71 |
910656000000 | 162 |
910742400000 | 163.66 |
910828800000 | 160.84 |
910915200000 | 161.54 |
911174400000 | 164.65 |
911260800000 | 161.7 |
911347200000 | 158.09 |
911433600000 | 156.2 |
911520000000 | 157.96 |
911779200000 | 157.91 |
911865600000 | 157.92 |
911952000000 | 159.59 |
912038400000 | 162.93 |
912124800000 | 161.59 |
912384000000 | 161.98 |
912470400000 | 158.57 |
912556800000 | 157.22 |
912643200000 | 158.06 |
912729600000 | 158.99 |
912988800000 | 158.09 |
913075200000 | 158.5 |
913161600000 | 156.96 |
913248000000 | 157.5 |
913334400000 | 155.45 |
913593600000 | 155.53 |
913680000000 | 155.4 |
913766400000 | 155.24 |
913852800000 | 158.09 |
913939200000 | 157.71 |
914198400000 | 161.94 |
914284800000 | 162.07 |
914371200000 | 163.48 |
914803200000 | 166.13 |
914889600000 | 164.35 |
914976000000 | 162.75 |
915408000000 | 170.65 |
915494400000 | 168.31 |
915580800000 | 167.79 |
915667200000 | 168.06 |
915753600000 | 166.67 |
916012800000 | 165.15 |
916099200000 | 165.81 |
916185600000 | 161.19 |
916272000000 | 160.24 |
916358400000 | 157.72 |
916617600000 | 160.38 |
916704000000 | 159.06 |
916790400000 | 160.94 |
916876800000 | 160.34 |
916963200000 | 155.85 |
917222400000 | 154.09 |
917308800000 | 155.82 |
917395200000 | 158.01 |
917481600000 | 157.41 |
917568000000 | 157.07 |
917827200000 | 159.86 |
917913600000 | 158.35 |
918000000000 | 158.24 |
918086400000 | 159.46 |
918172800000 | 161.83 |
918432000000 | 167 |
918518400000 | 164.75 |
918604800000 | 163.6 |
918691200000 | 162.15 |
918777600000 | 164.21 |
919036800000 | 163.09 |
919123200000 | 161.69 |
919209600000 | 161.12 |
919296000000 | 159.77 |
919382400000 | 157.17 |
919641600000 | 157.27 |
919728000000 | 159.53 |
919814400000 | 160.64 |
919900800000 | 159.2 |
919987200000 | 159.99 |
920246400000 | 154.61 |
920332800000 | 155.61 |
920419200000 | 155.35 |
920505600000 | 154.71 |
920592000000 | 156.28 |
920851200000 | 157.58 |
920937600000 | 157.29 |
921024000000 | 157.83 |
921110400000 | 160.7 |
921196800000 | 161.43 |
921456000000 | 163.29 |
921542400000 | 170.27 |
921628800000 | 166.72 |
921715200000 | 165.43 |
921801600000 | 167.6 |
922060800000 | 167.74 |
922147200000 | 165.24 |
922233600000 | 163.59 |
922320000000 | 165.59 |
922406400000 | 162.62 |
922665600000 | 165.15 |
922752000000 | 164.61 |
922838400000 | 165.9 |
922924800000 | 165.98 |
923356800000 | 167.43 |
923443200000 | 166.33 |
923529600000 | 166.87 |
923616000000 | 167.17 |
923875200000 | 167.84 |
923961600000 | 170.69 |
924048000000 | 173.72 |
924134400000 | 176.61 |
924220800000 | 177.22 |
924480000000 | 178.18 |
924566400000 | 173.49 |
924652800000 | 173.47 |
924739200000 | 174.1 |
924825600000 | 173.87 |
925084800000 | 173.59 |
925171200000 | 174.51 |
925257600000 | 174.23 |
925344000000 | 175.93 |
925430400000 | 177.54 |
925689600000 | 176.44 |
925776000000 | 178.22 |
925862400000 | 178.48 |
925948800000 | 178.73 |
926035200000 | 179.42 |
926294400000 | 178.65 |
926380800000 | 179.75 |
926467200000 | 176.2 |
926553600000 | 176.35 |
926640000000 | 174 |
926899200000 | 171.84 |
926985600000 | 172.28 |
927072000000 | 172.76 |
927158400000 | 171.8 |
927244800000 | 171.3 |
927590400000 | 169.72 |
927676800000 | 168.3 |
927763200000 | 166.05 |
927849600000 | 165.77 |
928108800000 | 163.92 |
928195200000 | 162.09 |
928281600000 | 162.7 |
928368000000 | 162.04 |
928454400000 | 164.84 |
928713600000 | 165.54 |
928800000000 | 167.1 |
928886400000 | 168.26 |
928972800000 | 169.16 |
929059200000 | 173.02 |
929318400000 | 170.72 |
929404800000 | 173.64 |
929491200000 | 172.54 |
929577600000 | 172.03 |
929664000000 | 172.77 |
929923200000 | 173.78 |
930009600000 | 176.01 |
930096000000 | 173.53 |
930182400000 | 174.52 |
930268800000 | 175.26 |
930528000000 | 173.73 |
930614400000 | 173.96 |
930700800000 | 176.04 |
930787200000 | 174.59 |
930873600000 | 175.82 |
931132800000 | 178.62 |
931219200000 | 179.14 |
931305600000 | 179.56 |
931392000000 | 181.65 |
931478400000 | 183.84 |
931737600000 | 184.25 |
931824000000 | 183.35 |
931910400000 | 185.17 |
931996800000 | 186.73 |
932083200000 | 186.33 |
932342400000 | 188.06 |
932428800000 | 189.09 |
932515200000 | 188.67 |
932601600000 | 185.8 |
932688000000 | 185.43 |
932947200000 | 184.79 |
933033600000 | 185.38 |
933120000000 | 186.48 |
933206400000 | 184.69 |
933292800000 | 188.4 |
933552000000 | 188.71 |
933638400000 | 189.72 |
933724800000 | 194.1 |
933811200000 | 192.77 |
933897600000 | 195.01 |
934156800000 | 196.56 |
934243200000 | 192.03 |
934329600000 | 192.45 |
934416000000 | 196.81 |
934502400000 | 196.64 |
934761600000 | 197.41 |
934848000000 | 194.59 |
934934400000 | 193.39 |
935020800000 | 195.04 |
935107200000 | 199.95 |
935366400000 | 197.79 |
935452800000 | 197 |
935539200000 | 194.84 |
935625600000 | 193.8 |
935712000000 | 192.93 |
935971200000 | 193.11 |
936057600000 | 192.7 |
936144000000 | 196.54 |
936230400000 | 196.02 |
936316800000 | 198.06 |
936576000000 | 197.28 |
936662400000 | 195.08 |
936748800000 | 195.06 |
936835200000 | 195.95 |
936921600000 | 195.5 |
937180800000 | 196.4 |
937267200000 | 195.17 |
937353600000 | 195.41 |
937440000000 | 191.74 |
937526400000 | 190.36 |
937785600000 | 189.55 |
937872000000 | 189.29 |
937958400000 | 187.4 |
938044800000 | 188.24 |
938131200000 | 182.65 |
938390400000 | 183.67 |
938476800000 | 182.15 |
938563200000 | 182.5 |
938649600000 | 182.22 |
938736000000 | 182.07 |
938995200000 | 186.07 |
939081600000 | 187.54 |
939168000000 | 187.22 |
939254400000 | 189.06 |
939340800000 | 186.45 |
939600000000 | 186.95 |
939686400000 | 188.5 |
939772800000 | 188.46 |
939859200000 | 187.78 |
939945600000 | 187.34 |
940204800000 | 183.23 |
940291200000 | 185.83 |
940377600000 | 185.11 |
940464000000 | 184.4 |
940550400000 | 184.85 |
940809600000 | 184.46 |
940896000000 | 183.83 |
940982400000 | 182.7 |
941068800000 | 183.66 |
941155200000 | 184.08 |
941414400000 | 183.62 |
941500800000 | 183.32 |
941587200000 | 183.65 |
941673600000 | 181.64 |
941760000000 | 181.75 |
942019200000 | 179.49 |
942105600000 | 178.52 |
942192000000 | 179.67 |
942278400000 | 178.56 |
942364800000 | 176.41 |
942624000000 | 176.85 |
942710400000 | 180.83 |
942796800000 | 185.1 |
942883200000 | 185.99 |
942969600000 | 184.95 |
943228800000 | 185.72 |
943315200000 | 184.41 |
943401600000 | 181.98 |
943488000000 | 182.35 |
943574400000 | 180.68 |
943833600000 | 181.39 |
943920000000 | 181.69 |
944006400000 | 186.12 |
944092800000 | 188.2 |
944179200000 | 189.04 |
944438400000 | 190.88 |
944524800000 | 190.04 |
944611200000 | 188.21 |
944697600000 | 189.63 |
944784000000 | 187.79 |
945043200000 | 189.02 |
945129600000 | 191.21 |
945216000000 | 196.76 |
945302400000 | 205.24 |
945388800000 | 205.56 |
945648000000 | 205.68 |
945734400000 | 202.96 |
945820800000 | 202.64 |
945907200000 | 206.82 |
945993600000 | 206.81 |
946252800000 | 208.22 |
946339200000 | 208 |
946425600000 | 208.65 |
946512000000 | 208.74 |
946857600000 | 215.58 |
946944000000 | 214.45 |
947030400000 | 214.67 |
947116800000 | 216.07 |
947203200000 | 221.08 |
947462400000 | 220.79 |
947548800000 | 219.9 |
947635200000 | 216.49 |
947721600000 | 215.15 |
947808000000 | 211.6 |
948067200000 | 210.02 |
948153600000 | 208.44 |
948240000000 | 206.53 |
948326400000 | 206.09 |
948412800000 | 203.01 |
948672000000 | 201.62 |
948758400000 | 196.41 |
948844800000 | 196.13 |
948931200000 | 193.03 |
949017600000 | 191.03 |
949276800000 | 185.17 |
949363200000 | 183.35 |
949449600000 | 187.1 |
949536000000 | 189.87 |
949622400000 | 189.73 |
949881600000 | 188.04 |
949968000000 | 188.24 |
950054400000 | 186.2 |
950140800000 | 184.47 |
950227200000 | 184.21 |
950486400000 | 180.86 |
950572800000 | 181.07 |
950659200000 | 184.09 |
950745600000 | 185.18 |
950832000000 | 182.2 |
951091200000 | 182.74 |
951177600000 | 184.8 |
951264000000 | 185.58 |
951350400000 | 177.71 |
951436800000 | 173.6 |
951696000000 | 171.55 |
951782400000 | 171.8 |
951868800000 | 172.1 |
951955200000 | 171.74 |
952041600000 | 168.17 |
952300800000 | 167.76 |
952387200000 | 163.87 |
952473600000 | 162.9 |
952560000000 | 163.83 |
952646400000 | 162.21 |
952905600000 | 163.28 |
952992000000 | 168.07 |
953078400000 | 169.84 |
953164800000 | 178.39 |
953251200000 | 177.66 |
953510400000 | 177.84 |
953596800000 | 177.63 |
953683200000 | 176.34 |
953769600000 | 175.48 |
953856000000 | 179.43 |
954115200000 | 178.02 |
954201600000 | 177.56 |
954288000000 | 175.14 |
954374400000 | 177.21 |
954460800000 | 177.58 |
954720000000 | 178.59 |
954806400000 | 181.81 |
954892800000 | 177.28 |
954979200000 | 174.03 |
955065600000 | 172.54 |
955324800000 | 174.22 |
955411200000 | 175.39 |
955497600000 | 175.6 |
955584000000 | 173.93 |
955670400000 | 171.99 |
955929600000 | 168.6 |
956016000000 | 167.9 |
956102400000 | 167.14 |
956188800000 | 167.71 |
956620800000 | 166.44 |
956707200000 | 167.81 |
956793600000 | 164.2 |
956880000000 | 166.61 |
957225600000 | 166.36 |
957312000000 | 164.02 |
957398400000 | 163.61 |
957484800000 | 167.15 |
957744000000 | 167.51 |
957830400000 | 167.89 |
957916800000 | 170.97 |
958003200000 | 170.39 |
958089600000 | 174.51 |
958348800000 | 172.61 |
958435200000 | 170.79 |
958521600000 | 168.47 |
958608000000 | 168.38 |
958694400000 | 166.31 |
958953600000 | 166.65 |
959040000000 | 165.72 |
959126400000 | 158.21 |
959212800000 | 160.09 |
959299200000 | 162.13 |
959558400000 | 162.66 |
959644800000 | 161.83 |
959731200000 | 161.71 |
959817600000 | 161.39 |
959904000000 | 163.52 |
960163200000 | 163.62 |
960249600000 | 163.98 |
960336000000 | 165.57 |
960422400000 | 163.57 |
960508800000 | 163.43 |
960768000000 | 163.7 |
960854400000 | 164.62 |
960940800000 | 164.25 |
961027200000 | 163.61 |
961113600000 | 163.4 |
961372800000 | 161.84 |
961459200000 | 160.07 |
961545600000 | 156.61 |
961632000000 | 155.01 |
961718400000 | 153.57 |
961977600000 | 155.95 |
962064000000 | 156.91 |
962150400000 | 155.31 |
962236800000 | 155.14 |
962323200000 | 155.86 |
962582400000 | 158.51 |
962668800000 | 159.39 |
962755200000 | 161.35 |
962841600000 | 160.37 |
962928000000 | 161.87 |
963187200000 | 163.44 |
963273600000 | 161.8 |
963360000000 | 163.29 |
963446400000 | 161.97 |
963532800000 | 162.82 |
963792000000 | 162.23 |
963878400000 | 160.56 |
963964800000 | 159.24 |
964051200000 | 161.54 |
964137600000 | 161.73 |
964396800000 | 161.95 |
964483200000 | 164.58 |
964569600000 | 166.21 |
964656000000 | 163.08 |
964742400000 | 160.64 |
965001600000 | 159.18 |
965088000000 | 156.59 |
965174400000 | 156.04 |
965260800000 | 155.18 |
965347200000 | 154.7 |
965606400000 | 155.22 |
965692800000 | 154.21 |
965779200000 | 155.8 |
965865600000 | 157.07 |
965952000000 | 157.32 |
966211200000 | 159.11 |
966297600000 | 159.44 |
966384000000 | 159.53 |
966470400000 | 158.42 |
966556800000 | 156.31 |
966816000000 | 155.74 |
966902400000 | 155.02 |
966988800000 | 156.49 |
967075200000 | 156.53 |
967161600000 | 156.69 |
967420800000 | 156.27 |
967507200000 | 154.75 |
967593600000 | 154.61 |
967680000000 | 153.33 |
967766400000 | 156.5 |
968025600000 | 157.41 |
968112000000 | 156.02 |
968198400000 | 153.87 |
968284800000 | 154 |
968371200000 | 153.33 |
968630400000 | 150.73 |
968716800000 | 151.37 |
968803200000 | 150.04 |
968889600000 | 151.15 |
968976000000 | 146.62 |
969235200000 | 145.12 |
969321600000 | 144.12 |
969408000000 | 139.21 |
969494400000 | 139.2 |
969580800000 | 141.63 |
969840000000 | 140.64 |
969926400000 | 140.16 |
970012800000 | 141.28 |
970099200000 | 139.78 |
970185600000 | 142.34 |
970444800000 | 141.91 |
970531200000 | 141.37 |
970617600000 | 142.3 |
970704000000 | 140.84 |
970790400000 | 139.86 |
971049600000 | 138.99 |
971136000000 | 138.92 |
971222400000 | 136.61 |
971308800000 | 134.29 |
971395200000 | 131.15 |
971654400000 | 129.35 |
971740800000 | 131.12 |
971827200000 | 127.44 |
971913600000 | 131.75 |
972000000000 | 133.74 |
972259200000 | 134 |
972345600000 | 142.04 |
972432000000 | 140.88 |
972518400000 | 142.06 |
972604800000 | 143.61 |
972864000000 | 145.5 |
972950400000 | 153.99 |
973036800000 | 158.08 |
973123200000 | 154.53 |
973209600000 | 156.73 |
973468800000 | 156.34 |
973555200000 | 155.54 |
973641600000 | 154.46 |
973728000000 | 152.58 |
973814400000 | 150.79 |
974073600000 | 146.48 |
974160000000 | 149.68 |
974246400000 | 148.65 |
974332800000 | 147.65 |
974419200000 | 147.28 |
974678400000 | 144.72 |
974764800000 | 145.16 |
974851200000 | 145.8 |
974937600000 | 145.32 |
975024000000 | 145.93 |
975283200000 | 148.43 |
975369600000 | 148.94 |
975456000000 | 149.02 |
975542400000 | 150.05 |
975628800000 | 153.48 |
975888000000 | 156.4 |
975974400000 | 159.08 |
976060800000 | 163.38 |
976147200000 | 162.31 |
976233600000 | 163.78 |
976492800000 | 166.37 |
976579200000 | 164.27 |
976665600000 | 159.9199 |
976752000000 | 163.1399 |
976838400000 | 163.55 |
977097600000 | 165.12 |
977184000000 | 165.36 |
977270400000 | 163.68 |
977356800000 | 167.5 |
977443200000 | 171.01 |
977875200000 | 173.6399 |
977961600000 | 174.83 |
978048000000 | 177.79 |
978393600000 | 178.98 |
978480000000 | 172.01 |
978566400000 | 177.6 |
978652800000 | 178.62 |
978912000000 | 175.73 |
978998400000 | 173.74 |
979084800000 | 171.55 |
979171200000 | 171.4 |
979257600000 | 169.62 |
979516800000 | 165.59 |
979603200000 | 163.91 |
979689600000 | 165.63 |
979776000000 | 168.13 |
979862400000 | 166.04 |
980121600000 | 168.97 |
980208000000 | 170.4 |
980294400000 | 169.72 |
980380800000 | 170.04 |
980467200000 | 170.35 |
980726400000 | 167.46 |
980812800000 | 172.9199 |
980899200000 | 175.66 |
980985600000 | 177.71 |
981072000000 | 177.41 |
981331200000 | 176.49 |
981417600000 | 175.25 |
981504000000 | 174.11 |
981590400000 | 171.31 |
981676800000 | 171.18 |
981936000000 | 171.69 |
982022400000 | 170.3 |
982108800000 | 168.6399 |
982195200000 | 168.03 |
982281600000 | 170.46 |
982540800000 | 173.41 |
982627200000 | 174.07 |
982713600000 | 173.37 |
982800000000 | 170.6699 |
982886400000 | 172.54 |
983145600000 | 171.96 |
983232000000 | 175.3899 |
983318400000 | 176.66 |
983404800000 | 175.71 |
983491200000 | 176.43 |
983750400000 | 177.48 |
983836800000 | 178.33 |
983923200000 | 177.48 |
984009600000 | 178.83 |
984096000000 | 180.1 |
984355200000 | 177.06 |
984441600000 | 172.4199 |
984528000000 | 167.54 |
984614400000 | 166.44 |
984700800000 | 164.8899 |
984960000000 | 164.58 |
985046400000 | 164.03 |
985132800000 | 156.1699 |
985219200000 | 148.6 |
985305600000 | 149.57 |
985564800000 | 156.32 |
985651200000 | 162.11 |
985737600000 | 162.88 |
985824000000 | 161.62 |
985910400000 | 160.06 |
986169600000 | 161.53 |
986256000000 | 160.74 |
986342400000 | 158.58 |
986428800000 | 161.29 |
986515200000 | 160.73 |
986774400000 | 160.61 |
986860800000 | 163 |
986947200000 | 165.3 |
987033600000 | 167.6399 |
987465600000 | 164.69 |
987552000000 | 167.1399 |
987638400000 | 172.06 |
987724800000 | 173.28 |
987984000000 | 173 |
988070400000 | 173.4199 |
988156800000 | 174.76 |
988243200000 | 177.53 |
988329600000 | 176.6 |
988588800000 | 177.65 |
988675200000 | 178.41 |
988761600000 | 180.02 |
988848000000 | 178.27 |
988934400000 | 176.49 |
989193600000 | 176.23 |
989280000000 | 174.27 |
989366400000 | 174.34 |
989452800000 | 176.16 |
989539200000 | 176.23 |
989798400000 | 176.33 |
989884800000 | 179.01 |
989971200000 | 182.03 |
990057600000 | 188.91 |
990144000000 | 189.01 |
990403200000 | 186.44 |
990489600000 | 183.3 |
990576000000 | 177.86 |
990662400000 | 178.91 |
990748800000 | 177.61 |
991008000000 | 180.01 |
991094400000 | 176.86 |
991180800000 | 175.81 |
991267200000 | 176.38 |
991353600000 | 177.18 |
991612800000 | 177.09 |
991699200000 | 178.6699 |
991785600000 | 175.31 |
991872000000 | 175.91 |
991958400000 | 176.21 |
992217600000 | 174.85 |
992304000000 | 171.82 |
992390400000 | 168.48 |
992476800000 | 164.1399 |
992563200000 | 160.57 |
992822400000 | 160.59 |
992908800000 | 162.47 |
992995200000 | 159.11 |
993081600000 | 161.04 |
993168000000 | 161.8899 |
993427200000 | 165.31 |
993513600000 | 163.18 |
993600000000 | 164.32 |
993686400000 | 161.52 |
993772800000 | 163.59 |
994032000000 | 164.36 |
994118400000 | 165.29 |
994204800000 | 165.07 |
994291200000 | 164.53 |
994377600000 | 166.38 |
994636800000 | 167.13 |
994723200000 | 168.32 |
994809600000 | 167.46 |
994896000000 | 165.98 |
994982400000 | 167.77 |
995241600000 | 165.6699 |
995328000000 | 166.9199 |
995414400000 | 167.31 |
995500800000 | 170.27 |
995587200000 | 170.11 |
995846400000 | 168.33 |
995932800000 | 165.43 |
996019200000 | 162.1699 |
996105600000 | 160.6399 |
996192000000 | 163.56 |
996451200000 | 164.27 |
996537600000 | 164.08 |
996624000000 | 168.95 |
996710400000 | 169.9199 |
996796800000 | 173 |
997056000000 | 172.04 |
997142400000 | 169.55 |
997228800000 | 169.66 |
997315200000 | 171.37 |
997401600000 | 172.09 |
997660800000 | 174.58 |
997747200000 | 176.51 |
997833600000 | 179 |
997920000000 | 179.4 |
998006400000 | 177.09 |
998265600000 | 174.98 |
998352000000 | 174.04 |
998438400000 | 177.95 |
998524800000 | 178.8 |
998611200000 | 180.38 |
998870400000 | 180.73 |
998956800000 | 181.53 |
999043200000 | 180.15 |
999129600000 | 179.19 |
999216000000 | 176.21 |
999475200000 | 173.6399 |
999561600000 | 171.03 |
999648000000 | 173.3899 |
999734400000 | 174.02 |
999820800000 | 174.1 |
1000080000000 | 167.88 |
1000166400000 | 163.74 |
1000252800000 | 161.1 |
1000339200000 | 159.15 |
1000425600000 | 154.09 |
1000684800000 | 148.52 |
1000771200000 | 147.44 |
1000857600000 | 147.15 |
1000944000000 | 138.81 |
1001030400000 | 137.36 |
1001289600000 | 141.57 |
1001376000000 | 145.5 |
1001462400000 | 145.25 |
1001548800000 | 147.1699 |
1001635200000 | 147.75 |
1001894400000 | 146.94 |
1001980800000 | 149.32 |
1002067200000 | 148.72 |
1002153600000 | 156.35 |
1002240000000 | 155.51 |
1002499200000 | 158.15 |
1002585600000 | 156.88 |
1002672000000 | 159.62 |
1002758400000 | 161.87 |
1002844800000 | 163.61 |
1003104000000 | 160.34 |
1003190400000 | 163.44 |
1003276800000 | 161.34 |
1003363200000 | 159.11 |
1003449600000 | 157.34 |
1003708800000 | 156.28 |
1003795200000 | 158.8 |
1003881600000 | 163.01 |
1003968000000 | 165.91 |
1004054400000 | 164.55 |
1004313600000 | 166.06 |
1004400000000 | 163.41 |
1004486400000 | 167.62 |
1004572800000 | 167.52 |
1004659200000 | 166.68 |
1004918400000 | 167.36 |
1005004800000 | 166.54 |
1005091200000 | 171.79 |
1005177600000 | 175.49 |
1005264000000 | 175.04 |
1005523200000 | 174.51 |
1005609600000 | 176.84 |
1005696000000 | 179.98 |
1005782400000 | 185.5 |
1005868800000 | 184.44 |
1006128000000 | 184.56 |
1006214400000 | 181.45 |
1006300800000 | 178.5 |
1006387200000 | 180.98 |
1006473600000 | 180.05 |
1006732800000 | 182.07 |
1006819200000 | 182.38 |
1006905600000 | 181.21 |
1006992000000 | 180.96 |
1007078400000 | 184.13 |
1007337600000 | 183.54 |
1007424000000 | 183.65 |
1007510400000 | 189.31 |
1007596800000 | 191.35 |
1007683200000 | 188.69 |
1007942400000 | 185.99 |
1008028800000 | 185.4199 |
1008115200000 | 187.45 |
1008201600000 | 184.59 |
1008288000000 | 185.47 |
1008547200000 | 185.94 |
1008633600000 | 187.23 |
1008720000000 | 185.35 |
1008806400000 | 184.02 |
1008892800000 | 183.3899 |
1009152000000 | 183.38 |
1009411200000 | 184.4 |
1009497600000 | 184.97 |
1009756800000 | 185.3899 |
1009929600000 | 189.91 |
1010016000000 | 193.16 |
1010102400000 | 195.91 |
1010361600000 | 198.48 |
1010448000000 | 195.3 |
1010534400000 | 196.1 |
1010620800000 | 194.21 |
1010707200000 | 194.08 |
1010966400000 | 189.9199 |
1011052800000 | 185.38 |
1011139200000 | 182.38 |
1011225600000 | 186.06 |
1011312000000 | 187.01 |
1011571200000 | 186.1699 |
1011657600000 | 187.65 |
1011744000000 | 183.95 |
1011830400000 | 185.21 |
1011916800000 | 183.63 |
1012176000000 | 184.99 |
1012262400000 | 185.1 |
1012348800000 | 181.62 |
1012435200000 | 185.48 |
1012521600000 | 188.88 |
1012780800000 | 192.35 |
1012867200000 | 190.43 |
1012953600000 | 189.8 |
1013040000000 | 189.83 |
1013126400000 | 189.01 |
1013385600000 | 190.6699 |
1013472000000 | 193.6 |
1013558400000 | 195.48 |
1013644800000 | 196.62 |
1013731200000 | 196.27 |
1013990400000 | 192.76 |
1014076800000 | 193.95 |
1014163200000 | 191.4 |
1014249600000 | 193.6699 |
1014336000000 | 194.75 |
1014595200000 | 193.15 |
1014681600000 | 193.85 |
1014768000000 | 194.4 |
1014854400000 | 194.59 |
1014940800000 | 195.27 |
1015200000000 | 201.32 |
1015286400000 | 197.94 |
1015372800000 | 199.05 |
1015459200000 | 201.38 |
1015545600000 | 201.62 |
1015804800000 | 203.6399 |
1015891200000 | 203.12 |
1015977600000 | 202.01 |
1016064000000 | 201.41 |
1016150400000 | 201.72 |
1016409600000 | 204.66 |
1016496000000 | 204.61 |
1016582400000 | 202.05 |
1016668800000 | 200.73 |
1016755200000 | 199.06 |
1017014400000 | 197.62 |
1017100800000 | 196.07 |
1017187200000 | 195.65 |
1017273600000 | 195.85 |
1017705600000 | 199.59 |
1017792000000 | 198.24 |
1017878400000 | 197.33 |
1017964800000 | 199.44 |
1018224000000 | 196.09 |
1018310400000 | 197.56 |
1018396800000 | 196.16 |
1018483200000 | 196.61 |
1018569600000 | 195.34 |
1018828800000 | 195.4 |
1018915200000 | 199.15 |
1019001600000 | 201.47 |
1019088000000 | 201.38 |
1019174400000 | 200.88 |
1019433600000 | 198.96 |
1019520000000 | 196.1 |
1019606400000 | 196.94 |
1019692800000 | 195.53 |
1019779200000 | 198.38 |
1020038400000 | 198.6 |
1020124800000 | 197.12 |
1020211200000 | 198.27 |
1020297600000 | 203.33 |
1020384000000 | 207.9199 |
1020643200000 | 207.65 |
1020729600000 | 205.63 |
1020816000000 | 205.91 |
1020902400000 | 206.69 |
1020988800000 | 209.41 |
1021248000000 | 210.05 |
1021334400000 | 210.96 |
1021420800000 | 210.74 |
1021507200000 | 212 |
1021593600000 | 213.64 |
1021852800000 | 214 |
1021939200000 | 213.51 |
1022025600000 | 213.09 |
1022112000000 | 212.79 |
1022198400000 | 213.22 |
1022457600000 | 212.13 |
1022544000000 | 215.58 |
1022630400000 | 216.84 |
1022716800000 | 217.5 |
1022803200000 | 216.05 |
1023062400000 | 216.42 |
1023148800000 | 214.28 |
1023235200000 | 214.36 |
1023321600000 | 217.08 |
1023408000000 | 214.55 |
1023667200000 | 215.16 |
1023753600000 | 216.68 |
1023840000000 | 214.05 |
1023926400000 | 212.95 |
1024012800000 | 207.43 |
1024272000000 | 209.38 |
1024358400000 | 212.27 |
1024444800000 | 213.45 |
1024531200000 | 211.16 |
1024617600000 | 211.98 |
1024876800000 | 209.3 |
1024963200000 | 208.47 |
1025049600000 | 205.96 |
1025136000000 | 208.79 |
1025222400000 | 212.93 |
1025481600000 | 212.9 |
1025568000000 | 209.83 |
1025654400000 | 210.25 |
1025740800000 | 208.18 |
1025827200000 | 207.52 |
1026086400000 | 209.86 |
1026172800000 | 212.21 |
1026259200000 | 209.26 |
1026345600000 | 206.5 |
1026432000000 | 204.98 |
1026691200000 | 203.51 |
1026777600000 | 198.76 |
1026864000000 | 201.6 |
1026950400000 | 200.68 |
1027036800000 | 195.37 |
1027296000000 | 189.62 |
1027382400000 | 181.13 |
1027468800000 | 175.6699 |
1027555200000 | 176.4199 |
1027641600000 | 173.68 |
1027900800000 | 180.47 |
1027987200000 | 184.62 |
1028073600000 | 184.32 |
1028160000000 | 181.37 |
1028246400000 | 176.77 |
1028505600000 | 168.48 |
1028592000000 | 169.53 |
1028678400000 | 167.58 |
1028764800000 | 167.84 |
1028851200000 | 170.5 |
1029110400000 | 170.71 |
1029196800000 | 168.49 |
1029283200000 | 166.8899 |
1029369600000 | 171.08 |
1029456000000 | 168.58 |
1029715200000 | 169.76 |
1029801600000 | 171.84 |
1029888000000 | 178.78 |
1029974400000 | 183.66 |
1030060800000 | 184.29 |
1030320000000 | 181.97 |
1030406400000 | 185.46 |
1030492800000 | 181.99 |
1030579200000 | 179.43 |
1030665600000 | 178.91 |
1030924800000 | 181.16 |
1031011200000 | 173.09 |
1031097600000 | 170.23 |
1031184000000 | 168.1699 |
1031270400000 | 167.79 |
1031529600000 | 167.01 |
1031616000000 | 171.69 |
1031702400000 | 174.88 |
1031788800000 | 173.76 |
1031875200000 | 170.36 |
1032134400000 | 169.24 |
1032220800000 | 169.99 |
1032307200000 | 164.93 |
1032393600000 | 162.53 |
1032480000000 | 158.68 |
1032739200000 | 153.36 |
1032825600000 | 149.26 |
1032912000000 | 149.38 |
1032998400000 | 155.31 |
1033084800000 | 154.83 |
1033344000000 | 150.8899 |
1033430400000 | 147.69 |
1033516800000 | 147.27 |
1033603200000 | 145.4199 |
1033689600000 | 144.91 |
1033948800000 | 138.6 |
1034035200000 | 134 |
1034121600000 | 136.18 |
1034208000000 | 140.4199 |
1034294400000 | 151.1399 |
1034553600000 | 151.49 |
1034640000000 | 157.82 |
1034726400000 | 159.25 |
1034812800000 | 165.32 |
1034899200000 | 168.59 |
1035158400000 | 164.38 |
1035244800000 | 166.9 |
1035331200000 | 162.56 |
1035417600000 | 169.95 |
1035504000000 | 162.9 |
1035763200000 | 166.38 |
1035849600000 | 159.3 |
1035936000000 | 159.82 |
1036022400000 | 163.91 |
1036108800000 | 163.12 |
1036368000000 | 167.97 |
1036454400000 | 167.95 |
1036540800000 | 168.57 |
1036627200000 | 170.25 |
1036713600000 | 169.44 |
1036972800000 | 164.99 |
1037059200000 | 165.02 |
1037145600000 | 161.6399 |
1037232000000 | 162.69 |
1037318400000 | 161.53 |
1037577600000 | 164.49 |
1037664000000 | 164.6399 |
1037750400000 | 163.6399 |
1037836800000 | 169.1399 |
1037923200000 | 170.61 |
1038182400000 | 173.8 |
1038268800000 | 173.1 |
1038355200000 | 178.25 |
1038441600000 | 183.08 |
1038528000000 | 187.48 |
1038787200000 | 188.96 |
1038873600000 | 182.77 |
1038960000000 | 180.01 |
1039046400000 | 178.59 |
1039132800000 | 179.28 |
1039392000000 | 175.96 |
1039478400000 | 174.99 |
1039564800000 | 174.51 |
1039651200000 | 174.19 |
1039737600000 | 172.55 |
1039996800000 | 175.1399 |
1040083200000 | 175.99 |
1040169600000 | 173.51 |
1040256000000 | 169.66 |
1040342400000 | 170.38 |
1040601600000 | 167.36 |
1040688000000 | 167.95 |
1040947200000 | 167.53 |
1041206400000 | 170.8 |
1041292800000 | 171.48 |
1041465600000 | 176.6399 |
1041552000000 | 178.47 |
1041811200000 | 179.93 |
1041897600000 | 176.11 |
1041984000000 | 174.57 |
1042070400000 | 173.31 |
1042156800000 | 174.12 |
1042416000000 | 178.1 |
1042502400000 | 180.44 |
1042588800000 | 179.34 |
1042675200000 | 183.99 |
1042761600000 | 180.5 |
1043020800000 | 183.03 |
1043107200000 | 180.88 |
1043193600000 | 176.77 |
1043280000000 | 175.75 |
1043366400000 | 175.8 |
1043625600000 | 168.48 |
1043712000000 | 165.91 |
1043798400000 | 163.21 |
1043884800000 | 157.6699 |
1043971200000 | 155.73 |
1044230400000 | 159.7 |
1044316800000 | 160.11 |
1044403200000 | 159.61 |
1044489600000 | 159.51 |
1044576000000 | 157.54 |
1044835200000 | 155.5 |
1044921600000 | 157 |
1045008000000 | 153.6 |
1045094400000 | 153.5 |
1045180800000 | 154.6399 |
1045440000000 | 157.36 |
1045526400000 | 157.76 |
1045612800000 | 158.11 |
1045699200000 | 156.95 |
1045785600000 | 153.02 |
1046044800000 | 152.59 |
1046131200000 | 147.55 |
1046217600000 | 146.12 |
1046304000000 | 147.8 |
1046390400000 | 152.45 |
1046649600000 | 152.51 |
1046736000000 | 151.51 |
1046822400000 | 150.26 |
1046908800000 | 148.21 |
1046995200000 | 144.31 |
1047254400000 | 144.65 |
1047340800000 | 144.03 |
1047427200000 | 141.72 |
1047513600000 | 141.54 |
1047600000000 | 145.73 |
1047859200000 | 147.77 |
1047945600000 | 154.16 |
1048032000000 | 153.76 |
1048118400000 | 150.77 |
1048204800000 | 153.9199 |
1048464000000 | 150.87 |
1048550400000 | 150 |
1048636800000 | 149.22 |
1048723200000 | 148.76 |
1048809600000 | 147.78 |
1049068800000 | 142.82 |
1049155200000 | 143.6 |
1049241600000 | 147.54 |
1049328000000 | 147.36 |
1049414400000 | 144.1 |
1049673600000 | 149.15 |
1049760000000 | 148.03 |
1049846400000 | 148.32 |
1049932800000 | 146.23 |
1050019200000 | 147.34 |
1050278400000 | 148.24 |
1050364800000 | 152.13 |
1050451200000 | 156.04 |
1050537600000 | 157.38 |
1050969600000 | 156.8899 |
1051056000000 | 163.7 |
1051142400000 | 163.01 |
1051228800000 | 160.88 |
1051488000000 | 163.3899 |
1051574400000 | 166.79 |
1051660800000 | 168.09 |
1051747200000 | 168.94 |
1051833600000 | 169.03 |
1052092800000 | 173.13 |
1052179200000 | 177.72 |
1052265600000 | 175.88 |
1052352000000 | 172.1399 |
1052438400000 | 171.38 |
1052697600000 | 170.36 |
1052784000000 | 169.29 |
1052870400000 | 169.56 |
1052956800000 | 170.02 |
1053043200000 | 170.52 |
1053302400000 | 170.07 |
1053388800000 | 167.95 |
1053475200000 | 165.41 |
1053561600000 | 166.6 |
1053648000000 | 166.3899 |
1053907200000 | 167.26 |
1053993600000 | 165.72 |
1054080000000 | 168.02 |
1054166400000 | 170.01 |
1054252800000 | 167.43 |
1054512000000 | 172.41 |
1054598400000 | 172.93 |
1054684800000 | 173.37 |
1054771200000 | 175.35 |
1054857600000 | 178.87 |
1055116800000 | 178.13 |
1055203200000 | 177.77 |
1055289600000 | 181.09 |
1055376000000 | 182.06 |
1055462400000 | 181.29 |
1055721600000 | 182.41 |
1055808000000 | 186.4 |
1055894400000 | 184.31 |
1055980800000 | 184.26 |
1056067200000 | 182.63 |
1056326400000 | 181.72 |
1056412800000 | 175.29 |
1056499200000 | 176.1399 |
1056585600000 | 173.47 |
1056672000000 | 176.86 |
1056931200000 | 178.27 |
1057017600000 | 176.4 |
1057104000000 | 180.03 |
1057190400000 | 184.71 |
1057276800000 | 190.09 |
1057536000000 | 201.3 |
1057622400000 | 201.22 |
1057708800000 | 200.03 |
1057795200000 | 196.8 |
1057881600000 | 197.69 |
1058140800000 | 200.79 |
1058227200000 | 198 |
1058313600000 | 199.98 |
1058400000000 | 199.75 |
1058486400000 | 205.3 |
1058745600000 | 204.31 |
1058832000000 | 198.88 |
1058918400000 | 200.11 |
1059004800000 | 203.41 |
1059091200000 | 205.76 |
1059350400000 | 206.2 |
1059436800000 | 204.28 |
1059523200000 | 202.72 |
1059609600000 | 201.96 |
1059696000000 | 202.06 |
1059955200000 | 202.37 |
1060041600000 | 203.5 |
1060128000000 | 200.21 |
1060214400000 | 197.8 |
1060300800000 | 198.1399 |
1060560000000 | 199.86 |
1060646400000 | 201.46 |
1060732800000 | 202.07 |
1060819200000 | 202.43 |
1060905600000 | 204.59 |
1061164800000 | 207.88 |
1061251200000 | 211.01 |
1061337600000 | 211.18 |
1061424000000 | 212.77 |
1061510400000 | 211.44 |
1061769600000 | 208.27 |
1061856000000 | 202 |
1061942400000 | 204.65 |
1062028800000 | 204.52 |
1062115200000 | 209.09 |
1062374400000 | 214.23 |
1062460800000 | 211.33 |
1062547200000 | 215.01 |
1062633600000 | 212.43 |
1062720000000 | 215.6 |
1062979200000 | 218.85 |
1063065600000 | 215.64 |
1063152000000 | 208.75 |
1063238400000 | 211.21 |
1063324800000 | 213.27 |
1063584000000 | 213.41 |
1063670400000 | 212.76 |
1063756800000 | 214.63 |
1063843200000 | 211.08 |
1063929600000 | 211.48 |
1064188800000 | 207.9199 |
1064275200000 | 208.12 |
1064361600000 | 207.49 |
1064448000000 | 202.05 |
1064534400000 | 203.01 |
1064793600000 | 207.13 |
1064880000000 | 203.25 |
1064966400000 | 203.15 |
1065052800000 | 203.69 |
1065139200000 | 208.24 |
1065398400000 | 210.06 |
1065484800000 | 208.02 |
1065571200000 | 211.4 |
1065657600000 | 214.37 |
1065744000000 | 215.24 |
1066003200000 | 215.86 |
1066089600000 | 215.91 |
1066176000000 | 218.29 |
1066262400000 | 216.51 |
1066348800000 | 216.4 |
1066608000000 | 216.27 |
1066694400000 | 216.99 |
1066780800000 | 215.16 |
1066867200000 | 216.06 |
1066953600000 | 215.29 |
1067212800000 | 215.27 |
1067299200000 | 216.55 |
1067385600000 | 220.39 |
1067472000000 | 223.7 |
1067558400000 | 224.89 |
1067817600000 | 227.11 |
1067904000000 | 224.83 |
1067990400000 | 223.94 |
1068076800000 | 223.98 |
1068163200000 | 226.07 |
1068422400000 | 227.57 |
1068508800000 | 225.49 |
1068595200000 | 229.84 |
1068681600000 | 233.62 |
1068768000000 | 238.92 |
1069027200000 | 232.8 |
1069113600000 | 232.71 |
1069200000000 | 231.68 |
1069286400000 | 231.83 |
1069372800000 | 233.19 |
1069632000000 | 233.91 |
1069718400000 | 233.75 |
1069804800000 | 235.05 |
1069891200000 | 236.79 |
1069977600000 | 236.93 |
1070236800000 | 237.35 |
1070323200000 | 239.94 |
1070409600000 | 241.21 |
1070496000000 | 241.92 |
1070582400000 | 243.19 |
1070841600000 | 245.39 |
1070928000000 | 245.59 |
1071014400000 | 244.37 |
1071100800000 | 240.88 |
1071187200000 | 243.21 |
1071446400000 | 243.84 |
1071532800000 | 241.38 |
1071619200000 | 236.02 |
1071705600000 | 236.46 |
1071792000000 | 234.87 |
1072051200000 | 235.65 |
1072137600000 | 240.66 |
1072224000000 | 241.65 |
1072656000000 | 243.54 |
1072742400000 | 246.73 |
1072828800000 | 248.66 |
1073001600000 | 253.04 |
1073260800000 | 257 |
1073347200000 | 257.66 |
1073433600000 | 254.69 |
1073520000000 | 254.14 |
1073606400000 | 254.34 |
1073865600000 | 254.32 |
1073952000000 | 255.08 |
1074038400000 | 257.76 |
1074124800000 | 257.56 |
1074211200000 | 256.45 |
1074470400000 | 259.11 |
1074556800000 | 254.7 |
1074643200000 | 253.14 |
1074729600000 | 257.2 |
1074816000000 | 256.15 |
1075075200000 | 252.69 |
1075161600000 | 255.31 |
1075248000000 | 254.48 |
1075334400000 | 247.63 |
1075420800000 | 247.28 |
1075680000000 | 246.34 |
1075766400000 | 248.46 |
1075852800000 | 248.28 |
1075939200000 | 248.01 |
1076025600000 | 247.69 |
1076284800000 | 251.36 |
1076371200000 | 251.03 |
1076457600000 | 251.21 |
1076544000000 | 259.51 |
1076630400000 | 257.72 |
1076889600000 | 258.92 |
1076976000000 | 258.97 |
1077062400000 | 258.8399 |
1077148800000 | 259.8 |
1077235200000 | 257.6 |
1077494400000 | 260.02 |
1077580800000 | 258.31 |
1077667200000 | 254.53 |
1077753600000 | 251.29 |
1077840000000 | 253.18 |
1078099200000 | 256.57 |
1078185600000 | 257.82 |
1078272000000 | 255.32 |
1078358400000 | 256.51 |
1078444800000 | 259.3399 |
1078704000000 | 259.77 |
1078790400000 | 256.87 |
1078876800000 | 250.07 |
1078963200000 | 243.11 |
1079049600000 | 242.73 |
1079308800000 | 238.71 |
1079395200000 | 239.63 |
1079481600000 | 239.84 |
1079568000000 | 239.78 |
1079654400000 | 240.7 |
1079913600000 | 237.35 |
1080000000000 | 240.14 |
1080086400000 | 238.44 |
1080172800000 | 240.34 |
1080259200000 | 239.14 |
1080518400000 | 243.88 |
1080604800000 | 244.16 |
1080691200000 | 248.03 |
1080777600000 | 253 |
1080864000000 | 254.64 |
1081123200000 | 252.13 |
1081209600000 | 253.95 |
1081296000000 | 254.36 |
1081382400000 | 254.41 |
1081814400000 | 251.8 |
1081900800000 | 248.4 |
1081987200000 | 244.16 |
1082073600000 | 244.83 |
1082332800000 | 245.99 |
1082419200000 | 247.66 |
1082505600000 | 244.2 |
1082592000000 | 248.45 |
1082678400000 | 250.41 |
1082937600000 | 252.26 |
1083024000000 | 255.92 |
1083110400000 | 249.37 |
1083196800000 | 246.16 |
1083283200000 | 246.19 |
1083542400000 | 246.12 |
1083628800000 | 247.91 |
1083715200000 | 251.78 |
1083801600000 | 244.92 |
1083888000000 | 241.12 |
1084147200000 | 232.5 |
1084233600000 | 236.62 |
1084320000000 | 235.15 |
1084406400000 | 233.56 |
1084492800000 | 231.02 |
1084752000000 | 230.55 |
1084838400000 | 230.99 |
1084924800000 | 238.63 |
1085011200000 | 234.98 |
1085097600000 | 238.23 |
1085356800000 | 238.96 |
1085443200000 | 235.93 |
1085529600000 | 237.14 |
1085616000000 | 242.83 |
1085702400000 | 243.41 |
1085961600000 | 242.35 |
1086048000000 | 242.68 |
1086134400000 | 245.32 |
1086220800000 | 244.96 |
1086307200000 | 247.78 |
1086566400000 | 251.13 |
1086652800000 | 250.51 |
1086739200000 | 243.93 |
1086825600000 | 244.17 |
1086912000000 | 241.84 |
1087171200000 | 240.07 |
1087257600000 | 239.4 |
1087344000000 | 237.44 |
1087430400000 | 238.28 |
1087516800000 | 241.8 |
1087776000000 | 243.08 |
1087862400000 | 242.89 |
1087948800000 | 245.35 |
1088035200000 | 251.45 |
1088121600000 | 250.11 |
1088380800000 | 252.22 |
1088467200000 | 251.26 |
1088553600000 | 252.85 |
1088640000000 | 251.76 |
1088726400000 | 251.84 |
1088985600000 | 250.88 |
1089072000000 | 248.67 |
1089158400000 | 251.01 |
1089244800000 | 253.87 |
1089331200000 | 251.79 |
1089590400000 | 251.65 |
1089676800000 | 250.34 |
1089763200000 | 251.85 |
1089849600000 | 250.82 |
1089936000000 | 253.62 |
1090195200000 | 250.68 |
1090281600000 | 250.8 |
1090368000000 | 251.91 |
1090454400000 | 248.38 |
1090540800000 | 244.48 |
1090800000000 | 247.46 |
1090886400000 | 250.44 |
1090972800000 | 250.15 |
1091059200000 | 255.51 |
1091145600000 | 258.15 |
1091404800000 | 258.3 |
1091491200000 | 261.81 |
1091577600000 | 258.05 |
1091664000000 | 258.01 |
1091750400000 | 254.44 |
1092009600000 | 251.55 |
1092096000000 | 254.52 |
1092182400000 | 253.01 |
1092268800000 | 255.65 |
1092355200000 | 257.0899 |
1092614400000 | 258.81 |
1092700800000 | 259.37 |
1092787200000 | 258.91 |
1092873600000 | 260.81 |
1092960000000 | 258.64 |
1093219200000 | 260.2 |
1093305600000 | 260.75 |
1093392000000 | 257.94 |
1093478400000 | 259.25 |
1093564800000 | 259.33 |
1093824000000 | 259.0299 |
1093910400000 | 259.12 |
1093996800000 | 260.95 |
1094083200000 | 259.71 |
1094169600000 | 259.56 |
1094428800000 | 262.02 |
1094515200000 | 262.12 |
1094601600000 | 260.7799 |
1094688000000 | 261.01 |
1094774400000 | 264.9 |
1095033600000 | 264.64 |
1095120000000 | 263.98 |
1095206400000 | 258.65 |
1095292800000 | 260.62 |
1095379200000 | 262.5 |
1095638400000 | 263.32 |
1095724800000 | 267.06 |
1095811200000 | 265.3 |
1095897600000 | 264.89 |
1095984000000 | 265.06 |
1096243200000 | 263.87 |
1096329600000 | 266.6 |
1096416000000 | 270.87 |
1096502400000 | 272.07 |
1096588800000 | 279.51 |
1096848000000 | 277.98 |
1096934400000 | 279.32 |
1097020800000 | 281.08 |
1097107200000 | 278.5899 |
1097193600000 | 283.17 |
1097452800000 | 282.95 |
1097539200000 | 277.5 |
1097625600000 | 275.2 |
1097712000000 | 277.68 |
1097798400000 | 279.96 |
1098057600000 | 279.75 |
1098144000000 | 282.01 |
1098230400000 | 276.75 |
1098316800000 | 277.48 |
1098403200000 | 282.85 |
1098662400000 | 281.71 |
1098748800000 | 281.35 |
1098835200000 | 283.04 |
1098921600000 | 277.85 |
1099008000000 | 280.66 |
1099267200000 | 283.4 |
1099353600000 | 283.47 |
1099440000000 | 286.16 |
1099526400000 | 288.19 |
1099612800000 | 289.63 |
1099872000000 | 290.89 |
1099958400000 | 290.97 |
1100044800000 | 297.99 |
1100131200000 | 299.18 |
1100217600000 | 302.05 |
1100476800000 | 301.63 |
1100563200000 | 299.63 |
1100649600000 | 304.8399 |
1100736000000 | 303.01 |
1100822400000 | 303.5299 |
1101081600000 | 301.97 |
1101168000000 | 305.93 |
1101254400000 | 307.97 |
1101340800000 | 321.12 |
1101427200000 | 321.01 |
1101686400000 | 322.69 |
1101772800000 | 321.2799 |
1101859200000 | 323.92 |
1101945600000 | 320.93 |
1102032000000 | 320.58 |
1102291200000 | 321.5899 |
1102377600000 | 320.93 |
1102464000000 | 311.12 |
1102550400000 | 309.98 |
1102636800000 | 312.57 |
1102896000000 | 313.56 |
1102982400000 | 314.61 |
1103068800000 | 315.33 |
1103155200000 | 313.48 |
1103241600000 | 311.36 |
1103500800000 | 319.08 |
1103587200000 | 319.3399 |
1103673600000 | 321.2799 |
1103760000000 | 323.5299 |
1103846400000 | 324.27 |
1104105600000 | 327.32 |
1104192000000 | 324.6 |
1104278400000 | 323.66 |
1104364800000 | 325.94 |
1104451200000 | 324.71 |
1104710400000 | 323.64 |
1104796800000 | 318.3399 |
1104883200000 | 314 |
1104969600000 | 312.47 |
1105056000000 | 307.22 |
1105315200000 | 309.8399 |
1105401600000 | 310.62 |
1105488000000 | 309.2 |
1105574400000 | 309.68 |
1105660800000 | 310.2 |
1105920000000 | 313.79 |
1106006400000 | 310.3 |
1106092800000 | 309.12 |
1106179200000 | 304.48 |
1106265600000 | 308.98 |
1106524800000 | 308.37 |
1106611200000 | 305.2799 |
1106697600000 | 305.88 |
1106784000000 | 307.61 |
1106870400000 | 303.62 |
1107129600000 | 309.66 |
1107216000000 | 311.7799 |
1107302400000 | 316.57 |
1107388800000 | 312.18 |
1107475200000 | 315.44 |
1107734400000 | 318.63 |
1107820800000 | 316.46 |
1107907200000 | 315.64 |
1107993600000 | 316.92 |
1108080000000 | 322.83 |
1108339200000 | 325.55 |
1108425600000 | 329.8 |
1108512000000 | 330.97 |
1108598400000 | 334.0899 |
1108684800000 | 335.3 |
1108944000000 | 334.24 |
1109030400000 | 334.0899 |
1109116800000 | 330.69 |
1109203200000 | 334.32 |
1109289600000 | 338.19 |
1109548800000 | 337.85 |
1109635200000 | 337.8 |
1109721600000 | 338.2799 |
1109808000000 | 343.12 |
1109894400000 | 351.23 |
1110153600000 | 348.07 |
1110240000000 | 343.58 |
1110326400000 | 342.87 |
1110412800000 | 340.61 |
1110499200000 | 345.14 |
1110758400000 | 339.73 |
1110844800000 | 340.26 |
1110931200000 | 338.49 |
1111017600000 | 337.11 |
1111104000000 | 336.0899 |
1111363200000 | 330.57 |
1111449600000 | 329.17 |
1111536000000 | 322.04 |
1111622400000 | 323.76 |
1112054400000 | 319.39 |
1112140800000 | 319.94 |
1112227200000 | 321.52 |
1112313600000 | 317.89 |
1112572800000 | 310.19 |
1112659200000 | 311.86 |
1112745600000 | 314.32 |
1112832000000 | 317.24 |
1112918400000 | 318.86 |
1113177600000 | 317.85 |
1113264000000 | 314.43 |
1113350400000 | 317.68 |
1113436800000 | 309.54 |
1113523200000 | 304.38 |
1113782400000 | 301.36 |
1113868800000 | 301.87 |
1113955200000 | 303.15 |
1114041600000 | 300.02 |
1114128000000 | 300.14 |
1114387200000 | 298.5 |
1114473600000 | 300.13 |
1114560000000 | 294.66 |
1114646400000 | 292.18 |
1114732800000 | 292.05 |
1114992000000 | 294.91 |
1115078400000 | 294.97 |
1115164800000 | 295.3399 |
1115251200000 | 294.45 |
1115337600000 | 297.2 |
1115596800000 | 297.31 |
1115683200000 | 293.27 |
1115769600000 | 290.41 |
1115856000000 | 287.73 |
1115942400000 | 284.46 |
1116201600000 | 285.13 |
1116288000000 | 286.74 |
1116374400000 | 294.27 |
1116460800000 | 294.79 |
1116547200000 | 289.65 |
1116806400000 | 293.25 |
1116892800000 | 291.91 |
1116979200000 | 289.88 |
1117065600000 | 290.02 |
1117152000000 | 292.96 |
1117411200000 | 294.46 |
1117497600000 | 291.36 |
1117584000000 | 294.96 |
1117670400000 | 293.1 |
1117756800000 | 293.12 |
1118016000000 | 291.88 |
1118102400000 | 292.47 |
1118188800000 | 292.5 |
1118275200000 | 285.44 |
1118361600000 | 286.2 |
1118620800000 | 284.5899 |
1118707200000 | 288.52 |
1118793600000 | 289.5299 |
1118880000000 | 293.54 |
1118966400000 | 300.46 |
1119225600000 | 296.1 |
1119312000000 | 292.86 |
1119398400000 | 292.3 |
1119484800000 | 289.11 |
1119571200000 | 288.0899 |
1119830400000 | 286.5 |
1119916800000 | 288.64 |
1120003200000 | 290.12 |
1120089600000 | 288.36 |
1120176000000 | 288.46 |
1120435200000 | 288.11 |
1120521600000 | 286.75 |
1120608000000 | 288.04 |
1120694400000 | 283.77 |
1120780800000 | 284.76 |
1121040000000 | 290.56 |
1121126400000 | 291.76 |
1121212800000 | 289.02 |
1121299200000 | 289.33 |
1121385600000 | 289.99 |
1121644800000 | 289.08 |
1121731200000 | 295.7799 |
1121817600000 | 298.6 |
1121904000000 | 302.1 |
1121990400000 | 302.55 |
1122249600000 | 301.93 |
1122336000000 | 297.13 |
1122422400000 | 304.47 |
1122508800000 | 307.58 |
1122595200000 | 306.46 |
1122854400000 | 308.95 |
1122940800000 | 310.73 |
1123027200000 | 316.95 |
1123113600000 | 316.3 |
1123200000000 | 316.31 |
1123459200000 | 317.61 |
1123545600000 | 318.07 |
1123632000000 | 322.36 |
1123718400000 | 323.73 |
1123804800000 | 323.41 |
1124064000000 | 322.15 |
1124150400000 | 317.87 |
1124236800000 | 315.77 |
1124323200000 | 311.0899 |
1124409600000 | 314.8399 |
1124668800000 | 318.5899 |
1124755200000 | 316.18 |
1124841600000 | 312.95 |
1124928000000 | 310.65 |
1125014400000 | 310.95 |
1125273600000 | 308.99 |
1125360000000 | 310.79 |
1125446400000 | 317.58 |
1125532800000 | 322.44 |
1125619200000 | 324.08 |
1125878400000 | 324.74 |
1125964800000 | 324.99 |
1126051200000 | 324.75 |
1126137600000 | 322.43 |
1126224000000 | 324.36 |
1126483200000 | 324.17 |
1126569600000 | 325.75 |
1126656000000 | 327.18 |
1126742400000 | 327.11 |
1126828800000 | 331.5299 |
1127088000000 | 331.38 |
1127174400000 | 331.63 |
1127260800000 | 330.17 |
1127347200000 | 323.68 |
1127433600000 | 323.65 |
1127692800000 | 325.8 |
1127779200000 | 325.85 |
1127865600000 | 328.73 |
1127952000000 | 328.5899 |
1128038400000 | 330.79 |
1128297600000 | 329.39 |
1128384000000 | 331.99 |
1128470400000 | 328 |
1128556800000 | 327.93 |
1128643200000 | 326.98 |
1128902400000 | 327.92 |
1128988800000 | 324.35 |
1129075200000 | 321.48 |
1129161600000 | 312.07 |
1129248000000 | 317.16 |
1129507200000 | 315.5899 |
1129593600000 | 314.7799 |
1129680000000 | 307.47 |
1129766400000 | 306.66 |
1129852800000 | 302.18 |
1130112000000 | 308.99 |
1130198400000 | 314.79 |
1130284800000 | 314.36 |
1130371200000 | 314.83 |
1130457600000 | 313.36 |
1130716800000 | 317.42 |
1130803200000 | 319.01 |
1130889600000 | 321.01 |
1130976000000 | 319.97 |
1131062400000 | 313.0899 |
1131321600000 | 312.54 |
1131408000000 | 314.64 |
1131494400000 | 313.8 |
1131580800000 | 312.74 |
1131667200000 | 316.63 |
1131926400000 | 318.73 |
1132012800000 | 316.74 |
1132099200000 | 316 |
1132185600000 | 320.46 |
1132272000000 | 318.44 |
1132531200000 | 319.77 |
1132617600000 | 319.56 |
1132704000000 | 320.9 |
1132790400000 | 321.45 |
1132876800000 | 322.39 |
1133136000000 | 322.01 |
1133222400000 | 322.44 |
1133308800000 | 322.11 |
1133395200000 | 325.22 |
1133481600000 | 329.87 |
1133740800000 | 333.7 |
1133827200000 | 334.44 |
1133913600000 | 337.66 |
1134000000000 | 338.5299 |
1134086400000 | 339.55 |
1134345600000 | 342.08 |
1134432000000 | 340.02 |
1134518400000 | 342.0299 |
1134604800000 | 337.64 |
1134691200000 | 340.58 |
1134950400000 | 338.52 |
1135036800000 | 337.06 |
1135123200000 | 338.5 |
1135209600000 | 339.51 |
1135296000000 | 340.58 |
1135641600000 | 341.08 |
1135728000000 | 342.49 |
1135814400000 | 340.79 |
1135900800000 | 337.63 |
1136160000000 | 341.45 |
1136246400000 | 350.95 |
1136332800000 | 358.44 |
1136419200000 | 355.64 |
1136505600000 | 357.85 |
1136764800000 | 358.51 |
1136851200000 | 356.96 |
1136937600000 | 359.72 |
1137024000000 | 358.22 |
1137110400000 | 355.52 |
1137369600000 | 356.11 |
1137456000000 | 352.29 |
1137542400000 | 349.72 |
1137628800000 | 356.18 |
1137715200000 | 357.3399 |
1137974400000 | 363.01 |
1138060800000 | 365.77 |
1138147200000 | 367.11 |
1138233600000 | 370.15 |
1138320000000 | 405.73 |
1138579200000 | 410.91 |
1138665600000 | 410.51 |
1138752000000 | 416.24 |
1138838400000 | 410.61 |
1138924800000 | 412.16 |
1139184000000 | 417.06 |
1139270400000 | 409.5 |
1139356800000 | 401.76 |
1139443200000 | 405.2799 |
1139529600000 | 400.76 |
1139788800000 | 406.29 |
1139875200000 | 404.77 |
1139961600000 | 408.61 |
1140048000000 | 408.11 |
1140134400000 | 414.6 |
1140393600000 | 419.41 |
1140480000000 | 420.17 |
1140566400000 | 420.01 |
1140652800000 | 420.82 |
1140739200000 | 421.69 |
1140998400000 | 423.92 |
1141084800000 | 421.03 |
1141171200000 | 426.35 |
1141257600000 | 432.97 |
1141344000000 | 440.73 |
1141603200000 | 443.45 |
1141689600000 | 432.87 |
1141776000000 | 437.42 |
1141862400000 | 444.66 |
1141948800000 | 443.13 |
1142208000000 | 447.25 |
1142294400000 | 452.85 |
1142380800000 | 456.11 |
1142467200000 | 460.21 |
1142553600000 | 466.76 |
1142812800000 | 469.33 |
1142899200000 | 468.38 |
1142985600000 | 466.13 |
1143072000000 | 458.54 |
1143158400000 | 463.68 |
1143417600000 | 463.91 |
1143504000000 | 462.58 |
1143590400000 | 466.44 |
1143676800000 | 473.97 |
1143763200000 | 469.77 |
1144022400000 | 474.99 |
1144108800000 | 476.81 |
1144195200000 | 483.23 |
1144281600000 | 485.7 |
1144368000000 | 477.87 |
1144627200000 | 478.4 |
1144713600000 | 477.09 |
1144800000000 | 473.01 |
1144886400000 | 475.74 |
1145318400000 | 483.59 |
1145404800000 | 496.58 |
1145491200000 | 495.13 |
1145577600000 | 507.36 |
1145836800000 | 510.59 |
1145923200000 | 508.44 |
1146009600000 | 507.87 |
1146096000000 | 500.16 |
1146182400000 | 494.57 |
1146441600000 | 495.43 |
1146528000000 | 508.27 |
1146614400000 | 502.99 |
1146700800000 | 513.21 |
1146787200000 | 521.96 |
1147046400000 | 521.39 |
1147132800000 | 529.23 |
1147219200000 | 526.38 |
1147305600000 | 526.13 |
1147392000000 | 510.65 |
1147651200000 | 492.76 |
1147737600000 | 484.1 |
1147824000000 | 470.13 |
1147910400000 | 458.66 |
1147996800000 | 467.65 |
1148256000000 | 443.01 |
1148342400000 | 466.46 |
1148428800000 | 458.52 |
1148515200000 | 463.7 |
1148601600000 | 467.8 |
1148860800000 | 480 |
1148947200000 | 473.99 |
1149033600000 | 477.73 |
1149120000000 | 483.14 |
1149206400000 | 490.93 |
1149465600000 | 489.64 |
1149552000000 | 464.22 |
1149638400000 | 466.36 |
1149724800000 | 442.46 |
1149811200000 | 454.79 |
1150070400000 | 445.2 |
1150156800000 | 433.74 |
1150243200000 | 436.28 |
1150329600000 | 449.08 |
1150416000000 | 454.64 |
1150675200000 | 456.84 |
1150761600000 | 462.24 |
1150848000000 | 464.77 |
1150934400000 | 464.18 |
1151020800000 | 464.65 |
1151280000000 | 478.99 |
1151366400000 | 475.04 |
1151452800000 | 471.41 |
1151539200000 | 482.36 |
1151625600000 | 502.93 |
1151884800000 | 501.22 |
1151971200000 | 495.33 |
1152057600000 | 482.23 |
1152144000000 | 487.49 |
1152230400000 | 499.29 |
1152489600000 | 496.05 |
1152576000000 | 494.17 |
1152662400000 | 504.95 |
1152748800000 | 500 |
1152835200000 | 494.32 |
1153094400000 | 487.6 |
1153180800000 | 481.44 |
1153267200000 | 501.72 |
1153353600000 | 511.43 |
1153440000000 | 505.87 |
1153699200000 | 505.94 |
1153785600000 | 506.87 |
1153872000000 | 522.28 |
1153958400000 | 527.19 |
1154044800000 | 523.73 |
1154304000000 | 523.8 |
1154390400000 | 523.67 |
1154476800000 | 527.95 |
1154563200000 | 527.87 |
1154649600000 | 525.88 |
1154908800000 | 518.8 |
1154995200000 | 516.5599 |
1155081600000 | 513.5599 |
1155168000000 | 507.46 |
1155254400000 | 500.39 |
1155513600000 | 503.53 |
1155600000000 | 506.03 |
1155686400000 | 517.76 |
1155772800000 | 524.53 |
1155859200000 | 517.97 |
1156118400000 | 523.03 |
1156204800000 | 526.29 |
1156291200000 | 527.04 |
1156377600000 | 531.13 |
1156464000000 | 534.01 |
1156723200000 | 537.8 |
1156809600000 | 530.1 |
1156896000000 | 537.74 |
1156982400000 | 532.79 |
1157068800000 | 540.77 |
1157328000000 | 551.09 |
1157414400000 | 546.54 |
1157500800000 | 541.55 |
1157587200000 | 530.53 |
1157673600000 | 532.3099 |
1157932800000 | 521.1799 |
1158019200000 | 524.64 |
1158105600000 | 530.92 |
1158192000000 | 541.34 |
1158278400000 | 538.34 |
1158537600000 | 542.78 |
1158624000000 | 540.88 |
1158710400000 | 542.3 |
1158796800000 | 543.21 |
1158883200000 | 536.12 |
1159142400000 | 519.39 |
1159228800000 | 526.46 |
1159315200000 | 539.6799 |
1159401600000 | 543.89 |
1159488000000 | 544.45 |
1159747200000 | 548.24 |
1159833600000 | 543.12 |
1159920000000 | 536.01 |
1160006400000 | 547.71 |
1160092800000 | 550.34 |
1160352000000 | 558.47 |
1160438400000 | 562.39 |
1160524800000 | 561.2 |
1160611200000 | 565.83 |
1160697600000 | 570.14 |
1160956800000 | 581.3 |
1161043200000 | 576.59 |
1161129600000 | 594.87 |
1161216000000 | 601.84 |
1161302400000 | 603.41 |
1161561600000 | 603.96 |
1161648000000 | 616.05 |
1161734400000 | 623.13 |
1161820800000 | 623.39 |
1161907200000 | 626.46 |
1162166400000 | 618.11 |
1162252800000 | 625.86 |
1162339200000 | 626.82 |
1162425600000 | 617.25 |
1162512000000 | 616.63 |
1162771200000 | 623.15 |
1162857600000 | 624.24 |
1162944000000 | 624.23 |
1163030400000 | 630.75 |
1163116800000 | 634.12 |
1163376000000 | 632.26 |
1163462400000 | 628.55 |
1163548800000 | 630.27 |
1163635200000 | 627.02 |
1163721600000 | 615.34 |
1163980800000 | 618.97 |
1164067200000 | 625.84 |
1164153600000 | 639.64 |
1164240000000 | 638.92 |
1164326400000 | 637.11 |
1164585600000 | 630.6799 |
1164672000000 | 623.54 |
1164758400000 | 645.03 |
1164844800000 | 640.03 |
1164931200000 | 637.48 |
1165190400000 | 643.07 |
1165276800000 | 651.4 |
1165363200000 | 658.36 |
1165449600000 | 665.54 |
1165536000000 | 660.75 |
1165795200000 | 666.08 |
1165881600000 | 654.53 |
1165968000000 | 661.55 |
1166054400000 | 662.87 |
1166140800000 | 666.62 |
1166400000000 | 667.92 |
1166486400000 | 663.74 |
1166572800000 | 671.66 |
1166659200000 | 668.6799 |
1166745600000 | 664.96 |
1167177600000 | 669.73 |
1167264000000 | 674.46 |
1167350400000 | 673.02 |
1167696000000 | 690.58 |
1167782400000 | 667.61 |
1167868800000 | 642.19 |
1167955200000 | 635.15 |
1168214400000 | 636.58 |
1168300800000 | 636.57 |
1168387200000 | 634.71 |
1168473600000 | 641.54 |
1168560000000 | 646.09 |
1168819200000 | 660.95 |
1168905600000 | 657.8 |
1168992000000 | 652.99 |
1169078400000 | 652.17 |
1169164800000 | 656.82 |
1169424000000 | 659.53 |
1169510400000 | 666.72 |
1169596800000 | 681.8 |
1169683200000 | 680.88 |
1169769600000 | 672.11 |
1170028800000 | 680.91 |
1170115200000 | 685.82 |
1170201600000 | 691.79 |
1170288000000 | 703.9 |
1170374400000 | 699.21 |
1170633600000 | 696.09 |
1170720000000 | 694.42 |
1170806400000 | 709.22 |
1170892800000 | 700.61 |
1170979200000 | 701.67 |
1171238400000 | 692.89 |
1171324800000 | 699.19 |
1171411200000 | 720.14 |
1171497600000 | 728.52 |
1171584000000 | 730.4299 |
1171843200000 | 737.8 |
1171929600000 | 733.05 |
1172016000000 | 732.4299 |
1172102400000 | 739.26 |
1172188800000 | 746.24 |
1172448000000 | 764.59 |
1172534400000 | 728.41 |
1172620800000 | 719.77 |
1172707200000 | 731.53 |
1172793600000 | 723.57 |
1173052800000 | 703.95 |
1173139200000 | 712.85 |
1173225600000 | 725.25 |
1173312000000 | 739.6 |
1173398400000 | 737.64 |
1173657600000 | 737.4 |
1173744000000 | 727.8099 |
1173830400000 | 706.89 |
1173916800000 | 724.3099 |
1174003200000 | 723.77 |
1174262400000 | 727.48 |
1174348800000 | 729.86 |
1174435200000 | 746.53 |
1174521600000 | 753.53 |
1174608000000 | 752.44 |
1174867200000 | 755.19 |
1174953600000 | 755.95 |
1175040000000 | 747.22 |
1175126400000 | 756.91 |
1175212800000 | 762.25 |
1175472000000 | 765.9299 |
1175558400000 | 771.33 |
1175644800000 | 776.54 |
1175731200000 | 778.82 |
1176163200000 | 787.71 |
1176249600000 | 781.63 |
1176336000000 | 779.88 |
1176422400000 | 780.53 |
1176681600000 | 785.8 |
1176768000000 | 781.94 |
1176854400000 | 771.39 |
1176940800000 | 768.97 |
1177027200000 | 784.48 |
1177286400000 | 778.33 |
1177372800000 | 773.19 |
1177459200000 | 779.53 |
1177545600000 | 777.63 |
1177632000000 | 778.66 |
1177891200000 | 781.04 |
1177977600000 | 778.12 |
1178064000000 | 782.52 |
1178150400000 | 782.57 |
1178236800000 | 805.4299 |
1178496000000 | 815.12 |
1178582400000 | 787.57 |
1178668800000 | 794.01 |
1178755200000 | 783.04 |
1178841600000 | 793.04 |
1179100800000 | 794.8 |
1179187200000 | 805.41 |
1179273600000 | 800.24 |
1179360000000 | 800.82 |
1179446400000 | 813.96 |
1179705600000 | 822.5599 |
1179792000000 | 822.65 |
1179878400000 | 829.6799 |
1179964800000 | 821.15 |
1180051200000 | 822.8 |
1180310400000 | 828.57 |
1180396800000 | 827.54 |
1180483200000 | 820.96 |
1180569600000 | 844.57 |
1180656000000 | 859.58 |
1180915200000 | 869.48 |
1181001600000 | 867.78 |
1181088000000 | 846.62 |
1181174400000 | 834.66 |
1181260800000 | 825.27 |
1181520000000 | 842.78 |
1181606400000 | 834.77 |
1181692800000 | 843.88 |
1181779200000 | 865.56 |
1181865600000 | 874.5 |
1182124800000 | 879.28 |
1182211200000 | 879.65 |
1182297600000 | 887.2 |
1182384000000 | 878.66 |
1182470400000 | 874.06 |
1182729600000 | 871.42 |
1182816000000 | 857.56 |
1182902400000 | 844.06 |
1182988800000 | 860.37 |
1183075200000 | 865.61 |
1183334400000 | 879.39 |
1183420800000 | 877.52 |
1183507200000 | 888.1 |
1183593600000 | 884.68 |
1183680000000 | 896.78 |
1183939200000 | 912.03 |
1184025600000 | 901.31 |
1184112000000 | 908.3 |
1184198400000 | 922.14 |
1184284800000 | 918.7 |
1184544000000 | 912.8 |
1184630400000 | 902.54 |
1184716800000 | 893.07 |
1184803200000 | 905.62 |
1184889600000 | 898.57 |
1185148800000 | 906.12 |
1185235200000 | 892.51 |
1185321600000 | 874.47 |
1185408000000 | 846.8 |
1185494400000 | 833.01 |
1185753600000 | 837.98 |
1185840000000 | 855.74 |
1185926400000 | 846.55 |
1186012800000 | 851.23 |
1186099200000 | 846.54 |
1186358400000 | 831.74 |
1186444800000 | 830.66 |
1186531200000 | 846.51 |
1186617600000 | 814.95 |
1186704000000 | 774.96 |
1186963200000 | 799.17 |
1187049600000 | 792.62 |
1187136000000 | 781.1799 |
1187222400000 | 732.11 |
1187308800000 | 742.94 |
1187568000000 | 757.8099 |
1187654400000 | 771 |
1187740800000 | 803.62 |
1187827200000 | 807.62 |
1187913600000 | 836.78 |
1188172800000 | 835.85 |
1188259200000 | 815.34 |
1188345600000 | 830.0599 |
1188432000000 | 840.08 |
1188518400000 | 854.81 |
1188777600000 | 855.59 |
1188864000000 | 857.09 |
1188950400000 | 845.42 |
1189036800000 | 855.43 |
1189123200000 | 839 |
1189382400000 | 819.24 |
1189468800000 | 840.01 |
1189555200000 | 838.22 |
1189641600000 | 857.94 |
1189728000000 | 859.27 |
1189987200000 | 846.1 |
1190073600000 | 864.77 |
1190160000000 | 910.72 |
1190246400000 | 917.88 |
1190332800000 | 945.76 |
1190592000000 | 955.39 |
1190678400000 | 939.53 |
1190764800000 | 951.18 |
1190851200000 | 961.36 |
1190937600000 | 964.95 |
1191196800000 | 974.31 |
1191283200000 | 959.03 |
1191369600000 | 956.41 |
1191456000000 | 939.26 |
1191542400000 | 953.2 |
1191801600000 | 939.86 |
1191888000000 | 940.44 |
1191974400000 | 946.57 |
1192060800000 | 966.32 |
1192147200000 | 951.71 |
1192406400000 | 938.7 |
1192492800000 | 917.65 |
1192579200000 | 934.09 |
1192665600000 | 930 |
1192752000000 | 926.91 |
1193011200000 | 892.62 |
1193097600000 | 924.51 |
1193184000000 | 923.2 |
1193270400000 | 938.86 |
1193356800000 | 952.13 |
1193616000000 | 973.03 |
1193702400000 | 951.33 |
1193788800000 | 958.89 |
1193875200000 | 931.34 |
1193961600000 | 920.3 |
1194220800000 | 910.48 |
1194307200000 | 926.31 |
1194393600000 | 926.89 |
1194480000000 | 926.71 |
1194566400000 | 888.6 |
1194825600000 | 854.22 |
1194912000000 | 859.91 |
1194998400000 | 873.78 |
1195084800000 | 851.48 |
1195171200000 | 844.7 |
1195430400000 | 817.58 |
1195516800000 | 848.73 |
1195603200000 | 818.58 |
1195689600000 | 813.92 |
1195776000000 | 833.57 |
1196035200000 | 840.98 |
1196121600000 | 822.08 |
1196208000000 | 838.11 |
1196294400000 | 855.42 |
1196380800000 | 866.93 |
1196640000000 | 849.82 |
1196726400000 | 823.3 |
1196812800000 | 841.61 |
1196899200000 | 841.3 |
1196985600000 | 860.25 |
1197244800000 | 865.63 |
1197331200000 | 864.25 |
1197417600000 | 870.15 |
1197504000000 | 835.85 |
1197590400000 | 824.66 |
1197849600000 | 799.97 |
1197936000000 | 803.44 |
1198022400000 | 805.49 |
1198108800000 | 805.33 |
1198195200000 | 825.6799 |
1198454400000 | 832.65 |
1198713600000 | 850.34 |
1198800000000 | 861.71 |
1199059200000 | 859.09 |
1199232000000 | 855.86 |
1199318400000 | 847.64 |
1199404800000 | 824.92 |
1199664000000 | 796.58 |
1199750400000 | 805.63 |
1199836800000 | 776.03 |
1199923200000 | 758.61 |
1200009600000 | 765.51 |
1200268800000 | 781.11 |
1200355200000 | 751.63 |
1200441600000 | 726.52 |
1200528000000 | 723.35 |
1200614400000 | 718.27 |
1200873600000 | 655.8 |
1200960000000 | 697.73 |
1201046400000 | 668.78 |
1201132800000 | 731.79 |
1201219200000 | 741.71 |
1201478400000 | 738.67 |
1201564800000 | 761.64 |
1201651200000 | 753.45 |
1201737600000 | 757.7 |
1201824000000 | 797.38 |
1202083200000 | 804.5 |
1202169600000 | 759.09 |
1202256000000 | 774.03 |
1202342400000 | 742.01 |
1202428800000 | 748.6799 |
1202688000000 | 749.26 |
1202774400000 | 792.64 |
1202860800000 | 775.17 |
1202947200000 | 787.88 |
1203033600000 | 780.3 |
1203292800000 | 789.97 |
1203379200000 | 793.57 |
1203465600000 | 799.5 |
1203552000000 | 837.52 |
1203638400000 | 842.56 |
1203897600000 | 852.34 |
1203984000000 | 869.94 |
1204070400000 | 881.05 |
1204156800000 | 865.52 |
1204243200000 | 857.02 |
1204502400000 | 857.62 |
1204588800000 | 860.74 |
1204675200000 | 878.61 |
1204761600000 | 876.2 |
1204848000000 | 860.05 |
1205107200000 | 827.29 |
1205193600000 | 841.4 |
1205280000000 | 871.99 |
1205366400000 | 871.09 |
1205452800000 | 884.5 |
1205712000000 | 851.46 |
1205798400000 | 869.63 |
1205884800000 | 857.93 |
1205971200000 | 819.3099 |
1206403200000 | 862.6 |
1206489600000 | 892.72 |
1206576000000 | 900.6 |
1206662400000 | 905.2 |
1206921600000 | 915.05 |
1207008000000 | 914.02 |
1207094400000 | 915.5 |
1207180800000 | 918.56 |
1207267200000 | 933.54 |
1207526400000 | 950.61 |
1207612800000 | 943.57 |
1207699200000 | 947.11 |
1207785600000 | 939.15 |
1207872000000 | 931.19 |
1208131200000 | 921.7 |
1208217600000 | 931.71 |
1208304000000 | 970.25 |
1208390400000 | 968.47 |
1208476800000 | 974.52 |
1208736000000 | 988.39 |
1208822400000 | 987.78 |
1208908800000 | 1002.7 |
1208995200000 | 984.4 |
1209081600000 | 982.18 |
1209340800000 | 997.31 |
1209427200000 | 980.97 |
1209513600000 | 982 |
1209600000000 | 974.52 |
1209686400000 | 990.68 |
1209945600000 | 1001.32 |
1210032000000 | 1021.9 |
1210118400000 | 1028.39 |
1210204800000 | 1039.13 |
1210291200000 | 1022.79 |
1210550400000 | 1040.68 |
1210636800000 | 1050 |
1210723200000 | 1082.17 |
1210809600000 | 1079.13 |
1210896000000 | 1088.69 |
1211155200000 | 1108.27 |
1211241600000 | 1078.49 |
1211328000000 | 1093.77 |
1211414400000 | 1089.78 |
1211500800000 | 1066.43 |
1211760000000 | 1073.06 |
1211846400000 | 1044.01 |
1211932800000 | 1059.7 |
1212019200000 | 1064.47 |
1212105600000 | 1064.96 |
1212364800000 | 1058.6 |
1212451200000 | 1079.24 |
1212537600000 | 1060.02 |
1212624000000 | 1085.02 |
1212710400000 | 1090.6 |
1212969600000 | 1094.95 |
1213056000000 | 1053.42 |
1213142400000 | 1023.22 |
1213228800000 | 1017.47 |
1213315200000 | 1018.77 |
1213574400000 | 1027.7 |
1213660800000 | 1038.19 |
1213747200000 | 1022.15 |
1213833600000 | 1048.89 |
1213920000000 | 1060.55 |
1214179200000 | 1049.34 |
1214265600000 | 1044.53 |
1214352000000 | 1029.52 |
1214438400000 | 1039.82 |
1214524800000 | 1049.6 |
1214784000000 | 1043.31 |
1214870400000 | 992.53 |
1214956800000 | 946.01 |
1215043200000 | 912.95 |
1215129600000 | 902.86 |
1215388800000 | 925.07 |
1215475200000 | 891.87 |
1215561600000 | 933.43 |
1215648000000 | 941.06 |
1215734400000 | 934.49 |
1215993600000 | 936.94 |
1216080000000 | 908.47 |
1216166400000 | 890.93 |
1216252800000 | 895.35 |
1216339200000 | 874.66 |
1216598400000 | 888.09 |
1216684800000 | 886.84 |
1216771200000 | 876.86 |
1216857600000 | 826.05 |
1216944000000 | 840.55 |
1217203200000 | 853.44 |
1217289600000 | 871.66 |
1217376000000 | 915.61 |
1217462400000 | 912.8 |
1217548800000 | 882.2 |
1217808000000 | 864.11 |
1217894400000 | 855.72 |
1217980800000 | 874.34 |
1218067200000 | 873.84 |
1218153600000 | 840.21 |
1218412800000 | 831.66 |
1218499200000 | 808.01 |
1218585600000 | 802.04 |
1218672000000 | 816.28 |
1218758400000 | 790.05 |
1219017600000 | 792.8099 |
1219104000000 | 780.15 |
1219190400000 | 802.58 |
1219276800000 | 820.99 |
1219363200000 | 815.49 |
1219622400000 | 799.47 |
1219708800000 | 794.67 |
1219795200000 | 811.73 |
1219881600000 | 819.28 |
1219968000000 | 827.11 |
1220227200000 | 805.51 |
1220313600000 | 777.74 |
1220400000000 | 755.1799 |
1220486400000 | 722.32 |
1220572800000 | 682.67 |
1220832000000 | 700.45 |
1220918400000 | 663.9299 |
1221004800000 | 668.84 |
1221091200000 | 674.74 |
1221177600000 | 713.11 |
1221436800000 | 688.14 |
1221523200000 | 664.51 |
1221609600000 | 627.51 |
1221696000000 | 613 |
1221782400000 | 676.76 |
1222041600000 | 693.89 |
1222128000000 | 668.1 |
1222214400000 | 644.27 |
1222300800000 | 653.12 |
1222387200000 | 627.58 |
1222646400000 | 559.19 |
1222732800000 | 560.38 |
1222819200000 | 539.03 |
1222905600000 | 504.66 |
1222992000000 | 535.72 |
1223251200000 | 457.57 |
1223337600000 | 460.93 |
1223424000000 | 406.49 |
1223510400000 | 423.66 |
1223596800000 | 378.49 |
1223856000000 | 445.36 |
1223942400000 | 441.5 |
1224028800000 | 390.64 |
1224115200000 | 356.68 |
1224201600000 | 382.1 |
1224460800000 | 381.65 |
1224547200000 | 373.29 |
1224633600000 | 337.29 |
1224720000000 | 332.14 |
1224806400000 | 311.41 |
1225065600000 | 290.98 |
1225152000000 | 298.1 |
1225238400000 | 331.39 |
1225324800000 | 344.2799 |
1225411200000 | 354.47 |
1225670400000 | 374.77 |
1225756800000 | 418.58 |
1225843200000 | 390.08 |
1225929600000 | 333.31 |
1226016000000 | 344.35 |
1226275200000 | 361.72 |
1226361600000 | 340.2799 |
1226448000000 | 326.49 |
1226534400000 | 323.91 |
1226620800000 | 331.2 |
1226880000000 | 326.61 |
1226966400000 | 321.5299 |
1227052800000 | 296.15 |
1227139200000 | 273.91 |
1227225600000 | 269.24 |
1227484800000 | 315 |
1227571200000 | 330.18 |
1227657600000 | 335.15 |
1227744000000 | 354.65 |
1227830400000 | 342.01 |
1228089600000 | 306.58 |
1228176000000 | 321.76 |
1228262400000 | 316.16 |
1228348800000 | 322.51 |
1228435200000 | 301.07 |
1228694400000 | 335.89 |
1228780800000 | 343.6 |
1228867200000 | 351.82 |
1228953600000 | 346.81 |
1229040000000 | 334.5899 |
1229299200000 | 341.69 |
1229385600000 | 343.29 |
1229472000000 | 358.68 |
1229558400000 | 366.63 |
1229644800000 | 342.08 |
1229904000000 | 330.96 |
1229990400000 | 336.47 |
1230076800000 | 336.58 |
1230508800000 | 345.11 |
1230595200000 | 351.06 |
1230681600000 | 343.29 |
1230854400000 | 370.5299 |
1231113600000 | 368.5 |
1231200000000 | 385.04 |
1231286400000 | 384.86 |
1231372800000 | 375.19 |
1231459200000 | 362.7799 |
1231718400000 | 352.95 |
1231804800000 | 337.52 |
1231891200000 | 317.57 |
1231977600000 | 308.86 |
1232064000000 | 324.77 |
1232323200000 | 310.16 |
1232409600000 | 302.24 |
1232496000000 | 304.88 |
1232582400000 | 303.21 |
1232668800000 | 291.81 |
1232928000000 | 318.17 |
1233014400000 | 322.22 |
1233100800000 | 344.02 |
1233187200000 | 326.22 |
1233273600000 | 309.0899 |
1233532800000 | 305.06 |
1233619200000 | 313.9 |
1233705600000 | 337.11 |
1233792000000 | 338.96 |
1233878400000 | 359.62 |
1234137600000 | 363.69 |
1234224000000 | 340.73 |
1234310400000 | 337.5 |
1234396800000 | 323.62 |
1234483200000 | 335.7 |
1234742400000 | 330.7 |
1234828800000 | 304.8 |
1234915200000 | 301.67 |
1235001600000 | 299.7799 |
1235088000000 | 282.85 |
1235347200000 | 273.5299 |
1235433600000 | 268.7 |
1235520000000 | 266.74 |
1235606400000 | 270.9 |
1235692800000 | 261.15 |
1235952000000 | 243.58 |
1236038400000 | 238.26 |
1236124800000 | 260.55 |
1236211200000 | 241.94 |
1236297600000 | 240.28 |
1236556800000 | 238.5 |
1236643200000 | 258.01 |
1236729600000 | 262.71 |
1236816000000 | 258.15 |
1236902400000 | 258.51 |
1237161600000 | 259.62 |
1237248000000 | 243.73 |
1237334400000 | 243.71 |
1237420800000 | 267.21 |
1237507200000 | 266.33 |
1237766400000 | 276.51 |
1237852800000 | 281.21 |
1237939200000 | 281.98 |
1238025600000 | 282.54 |
1238112000000 | 275.6 |
1238371200000 | 253.46 |
1238457600000 | 264.82 |
1238544000000 | 270.46 |
1238630400000 | 304.01 |
1238716800000 | 309.01 |
1238976000000 | 309.45 |
1239062400000 | 301 |
1239148800000 | 299.11 |
1239235200000 | 318.65 |
1239667200000 | 332.44 |
1239753600000 | 329.61 |
1239840000000 | 340.55 |
1239926400000 | 352 |
1240185600000 | 319.27 |
1240272000000 | 322.76 |
1240358400000 | 339.27 |
1240444800000 | 335.95 |
1240531200000 | 355.69 |
1240790400000 | 347.31 |
1240876800000 | 331.27 |
1240963200000 | 336.5899 |
1241049600000 | 337.31 |
1241136000000 | 337.36 |
1241395200000 | 371.2 |
1241481600000 | 373.41 |
1241568000000 | 379.71 |
1241654400000 | 380.74 |
1241740800000 | 396.37 |
1242000000000 | 385.97 |
1242086400000 | 373.14 |
1242172800000 | 352.1 |
1242259200000 | 353.24 |
1242345600000 | 363.37 |
1242604800000 | 371.43 |
1242691200000 | 392.27 |
1242777600000 | 414.51 |
1242864000000 | 394.99 |
1242950400000 | 400.49 |
1243209600000 | 401.79 |
1243296000000 | 402.85 |
1243382400000 | 412.47 |
1243468800000 | 418.87 |
1243555200000 | 426.32 |
1243814400000 | 455.4 |
1243900800000 | 463.19 |
1243987200000 | 441.45 |
1244073600000 | 437.86 |
1244160000000 | 440.5 |
1244419200000 | 419.83 |
1244505600000 | 427.94 |
1244592000000 | 441.12 |
1244678400000 | 454.29 |
1244764800000 | 442.07 |
1245024000000 | 417.22 |
1245110400000 | 420.35 |
1245196800000 | 393.51 |
1245283200000 | 397.48 |
1245369600000 | 407.97 |
1245628800000 | 384.95 |
1245715200000 | 386.95 |
1245801600000 | 408.8399 |
1245888000000 | 401.12 |
1245974400000 | 410.22 |
1246233600000 | 416.8399 |
1246320000000 | 407.52 |
1246406400000 | 421.66 |
1246492800000 | 401.43 |
1246579200000 | 396.19 |
1246838400000 | 379.23 |
1246924800000 | 387.41 |
1247011200000 | 368.91 |
1247097600000 | 376.54 |
1247184000000 | 368.56 |
1247443200000 | 383.26 |
1247529600000 | 391.58 |
1247616000000 | 417 |
1247702400000 | 422.37 |
1247788800000 | 423.77 |
1248048000000 | 439.42 |
1248134400000 | 443.47 |
1248220800000 | 442.57 |
1248307200000 | 458.83 |
1248393600000 | 456.71 |
1248652800000 | 463.6 |
1248739200000 | 445.87 |
1248825600000 | 433.62 |
1248912000000 | 457.16 |
1248998400000 | 455.23 |
1249257600000 | 484.6 |
1249344000000 | 479.68 |
1249430400000 | 476.29 |
1249516800000 | 476.3 |
1249603200000 | 475.2 |
1249862400000 | 466.85 |
1249948800000 | 449.15 |
1250035200000 | 454.91 |
1250121600000 | 462.13 |
1250208000000 | 459.3 |
1250467200000 | 439.14 |
1250553600000 | 448.96 |
1250640000000 | 452.61 |
1250726400000 | 460.83 |
1250812800000 | 476.64 |
1251072000000 | 487.1 |
1251158400000 | 486.91 |
1251244800000 | 471.53 |
1251331200000 | 470.11 |
1251417600000 | 483.89 |
1251676800000 | 471.53 |
1251763200000 | 461.52 |
1251849600000 | 449.33 |
1251936000000 | 454.16 |
1252022400000 | 462.32 |
1252281600000 | 482.35 |
1252368000000 | 493.26 |
1252454400000 | 500.9 |
1252540800000 | 498.34 |
1252627200000 | 516.15 |
1252886400000 | 515.44 |
1252972800000 | 522.7 |
1253059200000 | 536.53 |
1253145600000 | 535.48 |
1253232000000 | 529.86 |
1253491200000 | 510.96 |
1253577600000 | 521.9 |
1253664000000 | 520.42 |
1253750400000 | 504.9 |
1253836800000 | 493.49 |
1254096000000 | 509.4 |
1254182400000 | 498.65 |
1254268800000 | 496.15 |
1254355200000 | 476.36 |
1254441600000 | 466.84 |
1254700800000 | 471.07 |
1254787200000 | 492.71 |
1254873600000 | 488.02 |
1254960000000 | 507.08 |
1255046400000 | 506.19 |
1255305600000 | 514.26 |
1255392000000 | 515 |
1255478400000 | 536.59 |
1255564800000 | 537.38 |
1255651200000 | 528.59 |
1255910400000 | 536.15 |
1255996800000 | 530.98 |
1256083200000 | 533.5 |
1256169600000 | 521.04 |
1256256000000 | 521.34 |
1256515200000 | 513.04 |
1256601600000 | 493.03 |
1256688000000 | 468.43 |
1256774400000 | 489.22 |
1256860800000 | 469.33 |
1257120000000 | 476.26 |
1257206400000 | 464.13 |
1257292800000 | 487.43 |
1257379200000 | 488.67 |
1257465600000 | 486.96 |
1257724800000 | 506.29 |
1257811200000 | 499.64 |
1257897600000 | 510.59 |
1257984000000 | 503.11 |
1258070400000 | 505.24 |
1258329600000 | 526.11 |
1258416000000 | 516.21 |
1258502400000 | 528.4 |
1258588800000 | 510.4 |
1258675200000 | 510.64 |
1258934400000 | 531.83 |
1259020800000 | 525.49 |
1259107200000 | 531.28 |
1259193600000 | 503.62 |
1259280000000 | 519.07 |
1259539200000 | 514.19 |
1259625600000 | 532.35 |
1259712000000 | 538.01 |
1259798400000 | 535.37 |
1259884800000 | 527.6799 |
1260144000000 | 526.5 |
1260230400000 | 516.6 |
1260316800000 | 516.77 |
1260403200000 | 528.96 |
1260489600000 | 531.83 |
1260748800000 | 533.67 |
1260835200000 | 536.51 |
1260921600000 | 547.12 |
1261008000000 | 537.6 |
1261094400000 | 530.42 |
1261353600000 | 544.39 |
1261440000000 | 545 |
1261526400000 | 549.5 |
1261612800000 | 551.9299 |
1261958400000 | 562.5599 |
1262044800000 | 569.09 |
1262131200000 | 560.88 |
1262217600000 | 562.92 |
1262563200000 | 585.09 |
1262649600000 | 586 |
1262736000000 | 584.51 |
1262822400000 | 591.34 |
1262908800000 | 594.75 |
1263168000000 | 597.77 |
1263254400000 | 580.78 |
1263340800000 | 582.6 |
1263427200000 | 589.83 |
1263513600000 | 574.39 |
1263772800000 | 576.84 |
1263859200000 | 578.46 |
1263945600000 | 553.88 |
1264032000000 | 540.61 |
1264118400000 | 541.6799 |
1264377600000 | 539.45 |
1264464000000 | 528.7 |
1264550400000 | 519.94 |
1264636800000 | 504.36 |
1264723200000 | 512.12 |
1264982400000 | 518.94 |
1265068800000 | 530.15 |
1265155200000 | 522.33 |
1265241600000 | 500.39 |
1265328000000 | 482.66 |
1265587200000 | 491.38 |
1265673600000 | 499.8 |
1265760000000 | 479.8 |
1265846400000 | 483.19 |
1265932800000 | 480.75 |
1266192000000 | 485 |
1266278400000 | 505.2 |
1266364800000 | 503.93 |
1266451200000 | 510.33 |
1266537600000 | 507.92 |
1266796800000 | 513.62 |
1266883200000 | 501.58 |
1266969600000 | 506.01 |
1267056000000 | 485.38 |
1267142400000 | 495.16 |
1267401600000 | 497.77 |
1267488000000 | 512.03 |
1267574400000 | 528.17 |
1267660800000 | 523.1 |
1267747200000 | 534.39 |
1268006400000 | 539.33 |
1268092800000 | 538.72 |
1268179200000 | 546.04 |
1268265600000 | 540.6799 |
1268352000000 | 553.03 |
1268611200000 | 537.94 |
1268697600000 | 552.01 |
1268784000000 | 561.04 |
1268870400000 | 551.85 |
1268956800000 | 541.71 |
1269216000000 | 542.67 |
1269302400000 | 549.59 |
1269388800000 | 546.63 |
1269475200000 | 561.23 |
1269561600000 | 566.69 |
1269820800000 | 574.1799 |
1269907200000 | 563.63 |
1269993600000 | 569.32 |
1270080000000 | 585.08 |
1270512000000 | 596.29 |
1270598400000 | 589.98 |
1270684800000 | 580.54 |
1270771200000 | 589.5599 |
1271030400000 | 594.71 |
1271116800000 | 586.91 |
1271203200000 | 597.03 |
1271289600000 | 594.4299 |
1271376000000 | 573.48 |
1271635200000 | 564.12 |
1271721600000 | 577.48 |
1271808000000 | 565.11 |
1271894400000 | 552.01 |
1271980800000 | 560.59 |
1272240000000 | 573.45 |
1272326400000 | 552.48 |
1272412800000 | 543.55 |
1272499200000 | 546.41 |
1272585600000 | 537.6 |
1272844800000 | 532.39 |
1272931200000 | 500.88 |
1273017600000 | 489.47 |
1273104000000 | 478.33 |
1273190400000 | 454.67 |
1273449600000 | 500.13 |
1273536000000 | 485.49 |
1273622400000 | 489.78 |
1273708800000 | 487.42 |
1273795200000 | 456.34 |
1274054400000 | 449.46 |
1274140800000 | 461.86 |
1274227200000 | 437.19 |
1274313600000 | 424.05 |
1274400000000 | 436.89 |
1274659200000 | 427.07 |
1274745600000 | 406.74 |
1274832000000 | 424.96 |
1274918400000 | 440.74 |
1275004800000 | 437.99 |
1275264000000 | 436.9 |
1275350400000 | 431.02 |
1275436800000 | 425.98 |
1275523200000 | 426.93 |
1275609600000 | 412.45 |
1275868800000 | 400.47 |
1275955200000 | 396.95 |
1276041600000 | 412.98 |
1276128000000 | 423.29 |
1276214400000 | 425.28 |
1276473600000 | 450.54 |
1276560000000 | 452.92 |
1276646400000 | 452.3 |
1276732800000 | 451.25 |
1276819200000 | 453.82 |
1277078400000 | 469.83 |
1277164800000 | 463.16 |
1277251200000 | 449.58 |
1277337600000 | 440.93 |
1277424000000 | 432.69 |
1277683200000 | 441.41 |
1277769600000 | 414.66 |
1277856000000 | 411.6 |
1277942400000 | 406.91 |
1278028800000 | 412.68 |
1278288000000 | 403.46 |
1278374400000 | 426.23 |
1278460800000 | 426.3 |
1278547200000 | 436.01 |
1278633600000 | 442.72 |
1278892800000 | 436.46 |
1278979200000 | 449.49 |
1279065600000 | 449.99 |
1279152000000 | 445.09 |
1279238400000 | 440.98 |
1279497600000 | 441.92 |
1279584000000 | 444.46 |
1279670400000 | 450.97 |
1279756800000 | 466.25 |
1279843200000 | 467.6 |
1280102400000 | 472.53 |
1280188800000 | 473.06 |
1280275200000 | 469.36 |
1280361600000 | 466.51 |
1280448000000 | 461.37 |
1280707200000 | 486.86 |
1280793600000 | 490.02 |
1280880000000 | 490.39 |
1280966400000 | 490.23 |
1281052800000 | 491.5 |
1281312000000 | 492.88 |
1281398400000 | 479.69 |
1281484800000 | 455.31 |
1281571200000 | 449.49 |
1281657600000 | 447.67 |
1281916800000 | 450.01 |
1282003200000 | 463.96 |
1282089600000 | 462.14 |
1282176000000 | 454.63 |
1282262400000 | 440 |
1282521600000 | 439.14 |
1282608000000 | 429.33 |
1282694400000 | 418.64 |
1282780800000 | 427.62 |
1282867200000 | 431.58 |
1283126400000 | 430.69 |
1283212800000 | 432.11 |
1283299200000 | 452.45 |
1283385600000 | 459.73 |
1283472000000 | 464.97 |
1283731200000 | 467.9 |
1283817600000 | 460.57 |
1283904000000 | 469.81 |
1283990400000 | 471.64 |
1284076800000 | 473.21 |
1284336000000 | 484.43 |
1284422400000 | 483.43 |
1284508800000 | 484.07 |
1284595200000 | 483.19 |
1284681600000 | 487.62 |
1284940800000 | 489.76 |
1285027200000 | 492.38 |
1285113600000 | 496.02 |
1285200000000 | 484.36 |
1285286400000 | 497.62 |
1285545600000 | 495.2 |
1285632000000 | 505.71 |
1285718400000 | 502.82 |
1285804800000 | 504.51 |
1285891200000 | 510.33 |
1286150400000 | 497.54 |
1286236800000 | 512.39 |
1286323200000 | 518.63 |
1286409600000 | 523.84 |
1286496000000 | 531.38 |
1286755200000 | 531.41 |
1286841600000 | 525.58 |
1286928000000 | 542.67 |
1287014400000 | 544.0599 |
1287100800000 | 536.65 |
1287360000000 | 534.46 |
1287446400000 | 520.14 |
1287532800000 | 536.12 |
1287619200000 | 538.34 |
1287705600000 | 532.25 |
1287964800000 | 541.55 |
1288051200000 | 522.37 |
1288137600000 | 515.38 |
1288224000000 | 512.33 |
1288310400000 | 507.34 |
1288569600000 | 512.32 |
1288656000000 | 523.9 |
1288742400000 | 526.11 |
1288828800000 | 547.14 |
1288915200000 | 547.66 |
1289174400000 | 544.94 |
1289260800000 | 557.44 |
1289347200000 | 540.1 |
1289433600000 | 539.39 |
1289520000000 | 530.03 |
1289779200000 | 531.53 |
1289865600000 | 506.56 |
1289952000000 | 512.51 |
1290038400000 | 524.62 |
1290124800000 | 525.12 |
1290384000000 | 514.14 |
1290470400000 | 497.26 |
1290556800000 | 499.08 |
1290643200000 | 510.39 |
1290729600000 | 499.57 |
1290988800000 | 487.58 |
1291075200000 | 487.25 |
1291161600000 | 506.48 |
1291248000000 | 521.46 |
1291334400000 | 532.75 |
1291593600000 | 537.9299 |
1291680000000 | 546.5 |
1291766400000 | 537.36 |
1291852800000 | 537.2 |
1291939200000 | 540.5 |
1292198400000 | 559.19 |
1292284800000 | 554.24 |
1292371200000 | 556.41 |
1292457600000 | 551.61 |
1292544000000 | 556.58 |
1292803200000 | 562.05 |
1292889600000 | 571.48 |
1292976000000 | 570.76 |
1293062400000 | 564.91 |
1293148800000 | 567.53 |
1293408000000 | 567.85 |
1293494400000 | 566.6 |
1293580800000 | 573.52 |
1293667200000 | 574.52 |
1293753600000 | 579.12 |
1294012800000 | 589.25 |
1294099200000 | 577.97 |
1294185600000 | 563.7 |
1294272000000 | 556.12 |
1294358400000 | 554.48 |
1294617600000 | 540.77 |
1294704000000 | 549.99 |
1294790400000 | 570.67 |
1294876800000 | 570.33 |
1294963200000 | 567.9299 |
1295222400000 | 563.21 |
1295308800000 | 572.69 |
1295395200000 | 566.36 |
1295481600000 | 560.3 |
1295568000000 | 578 |
1295827200000 | 584.54 |
1295913600000 | 585.63 |
1296000000000 | 603.19 |
1296086400000 | 607.21 |
1296172800000 | 596.73 |
1296432000000 | 596.32 |
1296518400000 | 606.69 |
1296604800000 | 602.01 |
1296691200000 | 590.29 |
1296777600000 | 589.92 |
1297036800000 | 598.75 |
1297123200000 | 609.73 |
1297209600000 | 604.84 |
1297296000000 | 601.86 |
1297382400000 | 602.2 |
1297641600000 | 603.35 |
1297728000000 | 600.42 |
1297814400000 | 603.96 |
1297900800000 | 602.36 |
1297987200000 | 604.34 |
1298246400000 | 596.41 |
1298332800000 | 595.11 |
1298419200000 | 584.87 |
1298505600000 | 582.82 |
1298592000000 | 589.01 |
1298851200000 | 594.3 |
1298937600000 | 592.92 |
1299024000000 | 593.65 |
1299110400000 | 603.42 |
1299196800000 | 598.1 |
1299456000000 | 594.94 |
1299542400000 | 590.02 |
1299628800000 | 585.1799 |
1299715200000 | 568.41 |
1299801600000 | 567.62 |
1300060800000 | 567.59 |
1300147200000 | 557.34 |
1300233600000 | 548.01 |
1300320000000 | 564.8 |
1300406400000 | 571.64 |
1300665600000 | 586.39 |
1300752000000 | 584.6 |
1300838400000 | 585.47 |
1300924800000 | 597.87 |
1301011200000 | 598.15 |
1301270400000 | 595.39 |
1301356800000 | 597.4299 |
1301443200000 | 605.44 |
1301529600000 | 607.95 |
1301616000000 | 614.98 |
1301875200000 | 621.32 |
1301961600000 | 622.15 |
1302048000000 | 631.34 |
1302134400000 | 617.97 |
1302220800000 | 629.41 |
1302480000000 | 628.1799 |
1302566400000 | 611.53 |
1302652800000 | 615.14 |
1302739200000 | 607.21 |
1302825600000 | 603.61 |
1303084800000 | 583.54 |
1303171200000 | 596.13 |
1303257600000 | 613.45 |
1303344000000 | 618.66 |
1303776000000 | 617.1799 |
1303862400000 | 612.16 |
1303948800000 | 618.89 |
1304035200000 | 623.41 |
1304294400000 | 627.83 |
1304380800000 | 617.36 |
1304467200000 | 606.57 |
1304553600000 | 592.02 |
1304640000000 | 603.33 |
1304899200000 | 590.02 |
1304985600000 | 603.69 |
1305072000000 | 592.48 |
1305158400000 | 583.96 |
1305244800000 | 582.82 |
1305504000000 | 581.07 |
1305590400000 | 568.13 |
1305676800000 | 574.1799 |
1305763200000 | 574.14 |
1305849600000 | 566.26 |
1306108800000 | 552.54 |
1306195200000 | 560.78 |
1306281600000 | 561.22 |
1306368000000 | 558.07 |
1306454400000 | 569.82 |
1306713600000 | 569.21 |
1306800000000 | 580.73 |
1306886400000 | 575.41 |
1306972800000 | 569.99 |
1307059200000 | 568.62 |
1307318400000 | 565.22 |
1307404800000 | 570.97 |
1307491200000 | 561.51 |
1307577600000 | 565.15 |
1307664000000 | 552.25 |
1307923200000 | 549.09 |
1308009600000 | 560.41 |
1308096000000 | 546.17 |
1308182400000 | 536.9299 |
1308268800000 | 543.96 |
1308528000000 | 536.96 |
1308614400000 | 552.2 |
1308700800000 | 558.72 |
1308787200000 | 537.39 |
1308873600000 | 540.97 |
1309132800000 | 544.8099 |
1309219200000 | 554.94 |
1309305600000 | 571.96 |
1309392000000 | 582.65 |
1309478400000 | 587.38 |
1309737600000 | 588.73 |
1309824000000 | 585.26 |
1309910400000 | 574.3099 |
1309996800000 | 587.1799 |
1310083200000 | 574.62 |
1310342400000 | 549.25 |
1310428800000 | 544.0599 |
1310515200000 | 559.23 |
1310601600000 | 550.01 |
1310688000000 | 542.02 |
1310947200000 | 522.9299 |
1311033600000 | 534.78 |
1311120000000 | 538.59 |
1311206400000 | 547.86 |
1311292800000 | 552.9299 |
1311552000000 | 548.36 |
1311638400000 | 547.66 |
1311724800000 | 540.1799 |
1311811200000 | 526.7 |
1311897600000 | 528.02 |
1312156800000 | 509.91 |
1312243200000 | 491.85 |
1312329600000 | 469.9 |
1312416000000 | 435.56 |
1312502400000 | 423.41 |
1312761600000 | 392.15 |
1312848000000 | 404.17 |
1312934400000 | 380.61 |
1313020800000 | 403.1 |
1313107200000 | 415.11 |
1313366400000 | 426.14 |
1313452800000 | 413.89 |
1313539200000 | 416.29 |
1313625600000 | 380.5299 |
1313712000000 | 372.13 |
1313971200000 | 372.74 |
1314057600000 | 368.11 |
1314144000000 | 380.62 |
1314230400000 | 378.7799 |
1314316800000 | 372.8399 |
1314576000000 | 390.22 |
1314662400000 | 392.06 |
1314748800000 | 409.69 |
1314835200000 | 401.64 |
1314921600000 | 382.26 |
1315180800000 | 357.19 |
1315267200000 | 353.67 |
1315353600000 | 371.4 |
1315440000000 | 376.16 |
1315526400000 | 347.85 |
1315785600000 | 334.68 |
1315872000000 | 342.51 |
1315958400000 | 346.66 |
1316044800000 | 362.85 |
1316131200000 | 364.75 |
1316390400000 | 343.33 |
1316476800000 | 349.83 |
1316563200000 | 337.83 |
1316649600000 | 309.01 |
1316736000000 | 310.68 |
1316995200000 | 310.63 |
1317081600000 | 335.2799 |
1317168000000 | 325.91 |
1317254400000 | 330.17 |
1317340800000 | 316.04 |
1317600000000 | 310.2799 |
1317686400000 | 296.6 |
1317772800000 | 314.68 |
1317859200000 | 332.24 |
1317945600000 | 331.5899 |
1318204800000 | 346.85 |
1318291200000 | 347.8 |
1318377600000 | 364.46 |
1318464000000 | 354.23 |
1318550400000 | 362.4 |
1318809600000 | 347.24 |
1318896000000 | 342.46 |
1318982400000 | 342.97 |
1319068800000 | 329.89 |
1319155200000 | 349.92 |
1319414400000 | 364.8 |
1319500800000 | 363.52 |
1319587200000 | 356.06 |
1319673600000 | 394.41 |
1319760000000 | 397.99 |
1320019200000 | 373.57 |
1320105600000 | 347.25 |
1320192000000 | 355.36 |
1320278400000 | 372.13 |
1320364800000 | 368.8399 |
1320624000000 | 367.36 |
1320710400000 | 370.36 |
1320796800000 | 351.67 |
1320883200000 | 346.94 |
1320969600000 | 363.15 |
1321228800000 | 354.41 |
1321315200000 | 345.43 |
1321401600000 | 346.8 |
1321488000000 | 337.64 |
1321574400000 | 331.67 |
1321833600000 | 312.13 |
1321920000000 | 308.86 |
1322006400000 | 299.58 |
1322092800000 | 303.15 |
1322179200000 | 304.8 |
1322438400000 | 326.47 |
1322524800000 | 327.22 |
1322611200000 | 354.17 |
1322697600000 | 352.48 |
1322784000000 | 355.77 |
1323043200000 | 366.54 |
1323129600000 | 358.99 |
1323216000000 | 352.85 |
1323302400000 | 338.92 |
1323388800000 | 347.64 |
1323648000000 | 328.7 |
1323734400000 | 328.47 |
1323820800000 | 313.66 |
1323907200000 | 318.02 |
1323993600000 | 321.8 |
1324252800000 | 318.42 |
1324339200000 | 335.67 |
1324425600000 | 332.92 |
1324512000000 | 340.02 |
1324598400000 | 341.67 |
1324944000000 | 343.68 |
1325030400000 | 335.0899 |
1325116800000 | 337.42 |
1325203200000 | 343.71 |
1325462400000 | 357.14 |
1325548800000 | 368.87 |
1325635200000 | 361.76 |
1325721600000 | 355.39 |
1325808000000 | 353.17 |
1326067200000 | 350.82 |
1326153600000 | 362.58 |
1326240000000 | 363.37 |
1326326400000 | 371.31 |
1326412800000 | 363.9 |
1326672000000 | 372.2799 |
1326758400000 | 379.1 |
1326844800000 | 383.7799 |
1326931200000 | 396.72 |
1327017600000 | 394.83 |
1327276800000 | 406.89 |
1327363200000 | 399.37 |
1327449600000 | 395.55 |
1327536000000 | 412.38 |
1327622400000 | 403.41 |
1327881600000 | 389.8399 |
1327968000000 | 387.13 |
1328054400000 | 403.48 |
1328140800000 | 406.89 |
1328227200000 | 408.62 |
1328486400000 | 402.05 |
1328572800000 | 409.15 |
1328659200000 | 419.27 |
1328745600000 | 422.88 |
1328832000000 | 407.85 |
1329091200000 | 413.05 |
1329177600000 | 405.44 |
1329264000000 | 401.61 |
1329350400000 | 398.51 |
1329436800000 | 411.04 |
1329696000000 | 424.19 |
1329782400000 | 420.97 |
1329868800000 | 413.69 |
1329955200000 | 410.9 |
1330041600000 | 417.73 |
1330300800000 | 408.7799 |
1330387200000 | 412.5 |
1330473600000 | 407.72 |
1330560000000 | 409.54 |
1330646400000 | 407.89 |
1330905600000 | 396.5299 |
1330992000000 | 375.06 |
1331078400000 | 377.5899 |
1331164800000 | 392.66 |
1331251200000 | 392.76 |
1331510400000 | 389.17 |
1331596800000 | 399.55 |
1331683200000 | 395.26 |
1331769600000 | 400.29 |
1331856000000 | 405.48 |
1332115200000 | 411.16 |
1332201600000 | 399.31 |
1332288000000 | 393.88 |
1332374400000 | 383.4 |
1332460800000 | 387.7 |
1332720000000 | 392.54 |
1332806400000 | 390.23 |
1332892800000 | 381.39 |
1332979200000 | 377.24 |
1333065600000 | 383.18 |
1333324800000 | 384.35 |
1333411200000 | 379.26 |
1333497600000 | 359.69 |
1333584000000 | 361.72 |
1334016000000 | 344.06 |
1334102400000 | 352.35 |
1334188800000 | 363.89 |
1334275200000 | 350.94 |
1334534400000 | 349.37 |
1334620800000 | 364.39 |
1334707200000 | 357.61 |
1334793600000 | 352.13 |
1334880000000 | 353.44 |
1335139200000 | 337.49 |
1335225600000 | 346.51 |
1335312000000 | 357.61 |
1335398400000 | 361.22 |
1335484800000 | 369.89 |
1335744000000 | 364.01 |
1335830400000 | 364.58 |
1335916800000 | 356.47 |
1336003200000 | 353.08 |
1336089600000 | 338.85 |
1336348800000 | 341.66 |
1336435200000 | 330.98 |
1336521600000 | 331.44 |
1336608000000 | 337.0299 |
1336694400000 | 334.07 |
1336953600000 | 320.63 |
1337040000000 | 312.36 |
1337126400000 | 310.43 |
1337212800000 | 305.7 |
1337299200000 | 303.2799 |
1337558400000 | 308.45 |
1337644800000 | 318.2 |
1337731200000 | 301.12 |
1337817600000 | 304.79 |
1337904000000 | 301.6 |
1338163200000 | 303.5299 |
1338249600000 | 310.7799 |
1338336000000 | 298.11 |
1338422400000 | 290.98 |
1338508800000 | 283.5299 |
1338768000000 | 286.01 |
1338854400000 | 287.93 |
1338940800000 | 299.27 |
1339027200000 | 304.5 |
1339113600000 | 298.08 |
1339372800000 | 295.73 |
1339459200000 | 294.43 |
1339545600000 | 292.5899 |
1339632000000 | 294.61 |
1339718400000 | 306.85 |
1339977600000 | 305.14 |
1340064000000 | 319.47 |
1340150400000 | 325.91 |
1340236800000 | 316.87 |
1340323200000 | 310.54 |
1340582400000 | 298.36 |
1340668800000 | 294.19 |
1340755200000 | 295.39 |
1340841600000 | 293.46 |
1340928000000 | 315.49 |
1341187200000 | 316.83 |
1341273600000 | 326.86 |
1341360000000 | 324.19 |
1341446400000 | 315.54 |
1341532800000 | 305.96 |
1341792000000 | 300.52 |
1341878400000 | 305.14 |
1341964800000 | 303.99 |
1342051200000 | 298.85 |
1342137600000 | 306.39 |
1342396800000 | 305.54 |
1342483200000 | 303.2799 |
1342569600000 | 308.95 |
1342656000000 | 315.81 |
1342742400000 | 302.24 |
1343001600000 | 291.12 |
1343088000000 | 289.33 |
1343174400000 | 292.4 |
1343260800000 | 303.37 |
1343347200000 | 313.27 |
1343606400000 | 319.72 |
1343692800000 | 318.58 |
1343779200000 | 314.62 |
1343865600000 | 298.41 |
1343952000000 | 311.61 |
1344211200000 | 320.0899 |
1344297600000 | 329.5299 |
1344384000000 | 327.97 |
1344470400000 | 328.61 |
1344556800000 | 327 |
1344816000000 | 324.33 |
1344902400000 | 324.54 |
1344988800000 | 320.27 |
1345075200000 | 327.45 |
1345161600000 | 331.69 |
1345420800000 | 328.8 |
1345507200000 | 338.9 |
1345593600000 | 333.2799 |
1345680000000 | 333.98 |
1345766400000 | 326.64 |
1346025600000 | 329.32 |
1346112000000 | 325.3399 |
1346198400000 | 320.98 |
1346284800000 | 314.82 |
1346371200000 | 322.56 |
1346630400000 | 324.04 |
1346716800000 | 319.24 |
1346803200000 | 317.75 |
1346889600000 | 330.08 |
1346976000000 | 342.5299 |
1347235200000 | 344.79 |
1347321600000 | 347.43 |
1347408000000 | 350.64 |
1347494400000 | 347.8399 |
1347580800000 | 374.52 |
1347840000000 | 368.97 |
1347926400000 | 360.9 |
1348012800000 | 358.2 |
1348099200000 | 350.7 |
1348185600000 | 352.79 |
1348444800000 | 344.7799 |
1348531200000 | 347.86 |
1348617600000 | 333.61 |
1348704000000 | 335.07 |
1348790400000 | 329.99 |
1349049600000 | 336.54 |
1349136000000 | 334.87 |
1349222400000 | 333.06 |
1349308800000 | 333.54 |
1349395200000 | 340.8399 |
1349654400000 | 332.76 |
1349740800000 | 331.45 |
1349827200000 | 327.74 |
1349913600000 | 331.42 |
1350000000000 | 329.77 |
1350259200000 | 326.2799 |
1350345600000 | 336.1 |
1350432000000 | 349.12 |
1350518400000 | 350.3399 |
1350604800000 | 344.46 |
1350864000000 | 343 |
1350950400000 | 334.87 |
1351036800000 | 338.47 |
1351123200000 | 330.0899 |
1351209600000 | 330.83 |
1351468800000 | 324.81 |
1351555200000 | 333.35 |
1351641600000 | 325.44 |
1351728000000 | 331.9 |
1351814400000 | 334.11 |
1352073600000 | 331.19 |
1352160000000 | 335.8 |
1352246400000 | 328.02 |
1352332800000 | 324.08 |
1352419200000 | 323.95 |
1352678400000 | 323.77 |
1352764800000 | 323.76 |
1352851200000 | 319.64 |
1352937600000 | 318.43 |
1353024000000 | 311.88 |
1353283200000 | 323.7799 |
1353369600000 | 321.92 |
1353456000000 | 322.75 |
1353542400000 | 328.57 |
1353628800000 | 332.58 |
1353888000000 | 330.39 |
1353974400000 | 330.04 |
1354060800000 | 326.64 |
1354147200000 | 336.35 |
1354233600000 | 336.18 |
1354492800000 | 340.32 |
1354579200000 | 341.2 |
1354665600000 | 345.05 |
1354752000000 | 346.49 |
1354838400000 | 342.89 |
1355097600000 | 343.26 |
1355184000000 | 349.67 |
1355270400000 | 354.14 |
1355356800000 | 354.31 |
1355443200000 | 355.39 |
1355702400000 | 360.2 |
1355788800000 | 367.11 |
1355875200000 | 369.08 |
1355961600000 | 370.52 |
1356048000000 | 365.13 |
1356307200000 | 365.94 |
1356566400000 | 367.4 |
1356652800000 | 364.0299 |
1356912000000 | 363.77 |
1357084800000 | 379.5 |
1357171200000 | 379.31 |
1357257600000 | 376.83 |
1357516800000 | 374.67 |
1357603200000 | 370.19 |
1357689600000 | 367.56 |
1357776000000 | 370.41 |
1357862400000 | 372.57 |
1358121600000 | 368.62 |
1358208000000 | 367.66 |
1358294400000 | 365.98 |
1358380800000 | 373.36 |
1358467200000 | 371.2 |
1358726400000 | 379.56 |
1358812800000 | 377.83 |
1358899200000 | 378.74 |
1358985600000 | 381.68 |
1359072000000 | 382.0299 |
1359331200000 | 380.29 |
1359417600000 | 382.21 |
1359504000000 | 378.05 |
1359590400000 | 371.72 |
1359676800000 | 379.5 |
1359936000000 | 365.45 |
1360022400000 | 367.49 |
1360108800000 | 366.13 |
1360195200000 | 359.66 |
1360281600000 | 359.23 |
1360540800000 | 357.55 |
1360627200000 | 360.5299 |
1360713600000 | 363.68 |
1360800000000 | 358.2799 |
1360886400000 | 357.14 |
1361145600000 | 357.0299 |
1361232000000 | 364.51 |
1361318400000 | 358.95 |
1361404800000 | 347.33 |
1361491200000 | 349.25 |
1361750400000 | 353.25 |
1361836800000 | 344.16 |
1361923200000 | 352.5 |
1362009600000 | 350.41 |
1362096000000 | 344.24 |
1362355200000 | 338.9 |
1362441600000 | 347.3399 |
1362528000000 | 345.99 |
1362614400000 | 346.36 |
1362700800000 | 347.71 |
1362960000000 | 348.76 |
1363046400000 | 351.23 |
1363132800000 | 346.11 |
1363219200000 | 349.24 |
1363305600000 | 348.04 |
1363564800000 | 341.55 |
1363651200000 | 333.15 |
1363737600000 | 337.02 |
1363824000000 | 334.08 |
1363910400000 | 332.07 |
1364169600000 | 328.21 |
1364256000000 | 326.82 |
1364342400000 | 322.1 |
1364428800000 | 322.5 |
1364860800000 | 318.33 |
1364947200000 | 316.92 |
1365033600000 | 313.57 |
1365120000000 | 311.89 |
1365379200000 | 311.04 |
1365465600000 | 319.13 |
1365552000000 | 324.86 |
1365638400000 | 324.23 |
1365724800000 | 317.35 |
1365984000000 | 308.22 |
1366070400000 | 308.3 |
1366156800000 | 302.54 |
1366243200000 | 301.06 |
1366329600000 | 303.79 |
1366588800000 | 303.94 |
1366675200000 | 312.21 |
1366761600000 | 319.14 |
1366848000000 | 323.99 |
1366934400000 | 321.0899 |
1367193600000 | 324.37 |
1367280000000 | 325.26 |
1367366400000 | 325.48 |
1367452800000 | 320.36 |
1367539200000 | 328.51 |
1367798400000 | 326.97 |
1367884800000 | 332.2 |
1367971200000 | 336 |
1368057600000 | 335.99 |
1368144000000 | 337.68 |
1368403200000 | 337.06 |
1368489600000 | 334.44 |
1368576000000 | 332.12 |
1368662400000 | 333.32 |
1368748800000 | 333.37 |
1369008000000 | 336.02 |
1369094400000 | 340.26 |
1369180800000 | 340.12 |
1369267200000 | 332.2799 |
1369353600000 | 332.85 |
1369612800000 | 335.04 |
1369699200000 | 335.43 |
1369785600000 | 335.2 |
1369872000000 | 338.67 |
1369958400000 | 331.64 |
1370217600000 | 330.68 |
1370304000000 | 329.83 |
1370390400000 | 326.83 |
1370476800000 | 325.04 |
1370563200000 | 329.6 |
1370822400000 | 327.73 |
1370908800000 | 322.35 |
1370995200000 | 320.17 |
1371081600000 | 322.25 |
1371168000000 | 326.69 |
1371427200000 | 326.33 |
1371513600000 | 326.11 |
1371600000000 | 325.2 |
1371686400000 | 311.47 |
1371772800000 | 308.79 |
1372032000000 | 297.82 |
1372118400000 | 303.4 |
1372204800000 | 302.95 |
1372291200000 | 307.44 |
1372377600000 | 303.47 |
1372636800000 | 307.76 |
1372723200000 | 306.49 |
1372809600000 | 304.82 |
1372896000000 | 312.5 |
1372982400000 | 305.24 |
1373241600000 | 309.19 |
1373328000000 | 313.39 |
1373414400000 | 312.92 |
1373500800000 | 325.0299 |
1373587200000 | 321.83 |
1373846400000 | 321.61 |
1373932800000 | 325.9 |
1374019200000 | 328.5299 |
1374105600000 | 333.8 |
1374192000000 | 332.63 |
1374451200000 | 335.44 |
1374537600000 | 338.25 |
1374624000000 | 338.24 |
1374710400000 | 335.2 |
1374796800000 | 337.23 |
1375056000000 | 337.61 |
1375142400000 | 338.41 |
1375228800000 | 339.14 |
1375315200000 | 337.7799 |
1375401600000 | 337.5 |
1375660800000 | 338.05 |
1375747200000 | 336.62 |
1375833600000 | 339.6 |
1375920000000 | 351.36 |
1376006400000 | 360.47 |
1376265600000 | 361.87 |
1376352000000 | 364.93 |
1376438400000 | 368.18 |
1376524800000 | 363.51 |
1376611200000 | 369.65 |
1376870400000 | 363.61 |
1376956800000 | 358.77 |
1377043200000 | 356.49 |
1377129600000 | 360.75 |
1377216000000 | 366.22 |
1377475200000 | 363.31 |
1377561600000 | 355.8 |
1377648000000 | 351.68 |
1377734400000 | 350.07 |
1377820800000 | 344.04 |
1378080000000 | 351.24 |
1378166400000 | 352.18 |
1378252800000 | 357.08 |
1378339200000 | 358.5 |
1378425600000 | 363.0299 |
1378684800000 | 367.37 |
1378771200000 | 377.88 |
1378857600000 | 379.69 |
1378944000000 | 376.88 |
1379030400000 | 375.37 |
1379289600000 | 382.3399 |
1379376000000 | 382.7799 |
1379462400000 | 382.71 |
1379548800000 | 393.32 |
1379635200000 | 383.25 |
1379894400000 | 381.88 |
1379980800000 | 382.37 |
1380067200000 | 382.2 |
1380153600000 | 381.27 |
1380240000000 | 378.07 |
1380499200000 | 375.02 |
1380585600000 | 376.92 |
1380672000000 | 380.44 |
1380758400000 | 379.27 |
1380844800000 | 376.07 |
1381104000000 | 375.1 |
1381190400000 | 374.22 |
1381276800000 | 370.44 |
1381363200000 | 381.01 |
1381449600000 | 382.58 |
1381708800000 | 387.01 |
1381795200000 | 398.13 |
1381881600000 | 399.5299 |
1381968000000 | 403.49 |
1382054400000 | 404.36 |
1382313600000 | 408.04 |
1382400000000 | 404.55 |
1382486400000 | 402.05 |
1382572800000 | 408.62 |
1382659200000 | 405.89 |
1382918400000 | 401.13 |
1383004800000 | 402.95 |
1383091200000 | 405.8399 |
1383177600000 | 401.3 |
1383264000000 | 399.67 |
1383523200000 | 406.4 |
1383609600000 | 407.98 |
1383696000000 | 409.5899 |
1383782400000 | 410.2799 |
1383868800000 | 411.6 |
1384128000000 | 415.37 |
1384214400000 | 407.75 |
1384300800000 | 401.46 |
1384387200000 | 406.96 |
1384473600000 | 407.98 |
1384732800000 | 412.23 |
1384819200000 | 409.69 |
1384905600000 | 409.07 |
1384992000000 | 408.75 |
1385078400000 | 408.95 |
1385337600000 | 408.24 |
1385424000000 | 405.7799 |
1385510400000 | 412.02 |
1385596800000 | 415.86 |
1385683200000 | 413.69 |
1385942400000 | 412.91 |
1386028800000 | 402.47 |
1386115200000 | 399.4 |
1386201600000 | 400.14 |
1386288000000 | 401.56 |
1386547200000 | 405.44 |
1386633600000 | 402.43 |
1386720000000 | 398.86 |
1386806400000 | 393.19 |
1386892800000 | 393.18 |
1387152000000 | 394.18 |
1387238400000 | 392.43 |
1387324800000 | 395.52 |
1387411200000 | 400.5 |
1387497600000 | 403.04 |
1387756800000 | 405.26 |
1387843200000 | 403.73 |
1388102400000 | 416.17 |
1388361600000 | 418.25 |
1388448000000 | 417.74 |
1388620800000 | 411.68 |
1388707200000 | 413.36 |
1388966400000 | 410.76 |
1389052800000 | 411.23 |
1389139200000 | 412.17 |
1389225600000 | 409.87 |
1389312000000 | 413.26 |
1389571200000 | 419.29 |
1389657600000 | 418.7799 |
1389744000000 | 423.09 |
1389830400000 | 425.58 |
1389916800000 | 426.08 |
1390176000000 | 425.35 |
1390262400000 | 419.67 |
1390348800000 | 422.87 |
1390435200000 | 425.45 |
1390521600000 | 411.42 |
1390780800000 | 404.05 |
1390867200000 | 410.73 |
1390953600000 | 410.97 |
1391040000000 | 405.6 |
1391126400000 | 402.19 |
1391385600000 | 394.14 |
1391472000000 | 393.06 |
1391558400000 | 399.2 |
1391644800000 | 409.15 |
1391731200000 | 414.46 |
1391990400000 | 410.87 |
1392076800000 | 418.93 |
1392163200000 | 420.63 |
1392249600000 | 421.27 |
1392336000000 | 424 |
1392595200000 | 426.05 |
1392681600000 | 423.82 |
1392768000000 | 420.71 |
1392854400000 | 416.7 |
1392940800000 | 416.74 |
1393200000000 | 416.88 |
1393286400000 | 415.32 |
1393372800000 | 411.16 |
1393459200000 | 412.46 |
1393545600000 | 416.63 |
1393804800000 | 398.92 |
1393891200000 | 406.0899 |
1393977600000 | 410 |
1394064000000 | 412.65 |
1394150400000 | 406.19 |
1394409600000 | 401.44 |
1394496000000 | 403.68 |
1394582400000 | 399.47 |
1394668800000 | 391.5299 |
1394755200000 | 390.07 |
1395014400000 | 398.15 |
1395100800000 | 401.93 |
1395187200000 | 402.21 |
1395273600000 | 400.13 |
1395360000000 | 404.08 |
1395619200000 | 396.88 |
1395705600000 | 402.66 |
1395792000000 | 406.25 |
1395878400000 | 404.4 |
1395964800000 | 408.1 |
1396224000000 | 412.45 |
1396310400000 | 416.62 |
1396396800000 | 414.49 |
1396483200000 | 415.39 |
1396569600000 | 419.72 |
1396828800000 | 416.57 |
1396915200000 | 419.2799 |
1397001600000 | 422 |
1397088000000 | 420.3 |
1397174400000 | 415.75 |
1397433600000 | 413.57 |
1397520000000 | 403.81 |
1397606400000 | 408.85 |
1397692800000 | 409.99 |
1398124800000 | 414.81 |
1398211200000 | 419.62 |
1398297600000 | 419.24 |
1398384000000 | 414.35 |
1398643200000 | 412.91 |
1398729600000 | 420.87 |
1398816000000 | 421.79 |
1398902400000 | 421.96 |
1398988800000 | 425.51 |
1399248000000 | 423 |
1399334400000 | 423.86 |
1399420800000 | 424.39 |
1399507200000 | 431.98 |
1399593600000 | 423.47 |
1399852800000 | 429.89 |
1399939200000 | 430.15 |
1400025600000 | 430.55 |
1400112000000 | 420.79 |
1400198400000 | 416.22 |
1400457600000 | 417.88 |
1400544000000 | 416.58 |
1400630400000 | 416.29 |
1400716800000 | 418.41 |
1400803200000 | 423.43 |
1401062400000 | 427.86 |
1401148800000 | 427.3 |
1401235200000 | 425.54 |
1401321600000 | 426.68 |
1401408000000 | 422.97 |
1401667200000 | 423.66 |
1401753600000 | 420.2 |
1401840000000 | 421.11 |
1401926400000 | 424.26 |
1402012800000 | 430.59 |
1402272000000 | 432.86 |
1402358400000 | 430.62 |
1402444800000 | 423.87 |
1402531200000 | 421.95 |
1402617600000 | 418.6 |
1402876800000 | 418.01 |
1402963200000 | 422.04 |
1403049600000 | 426.94 |
1403136000000 | 431.7 |
1403222400000 | 428.23 |
1403481600000 | 428.11 |
1403568000000 | 427.84 |
1403654400000 | 421.97 |
1403740800000 | 421.58 |
1403827200000 | 422.27 |
1404086400000 | 421.91 |
1404172800000 | 423.93 |
1404259200000 | 426.91 |
1404345600000 | 432.07 |
1404432000000 | 429.39 |
1404691200000 | 425.33 |
1404777600000 | 419.0299 |
1404864000000 | 419.18 |
1404950400000 | 410.7 |
1405036800000 | 409.9 |
1405296000000 | 417.83 |
1405382400000 | 413.77 |
1405468800000 | 422.03 |
1405555200000 | 417.18 |
1405641600000 | 415.58 |
1405900800000 | 415.9 |
1405987200000 | 418.2 |
1406073600000 | 418.04 |
1406160000000 | 417.61 |
1406246400000 | 414.72 |
1406505600000 | 412.72 |
1406592000000 | 412.8399 |
1406678400000 | 413.15 |
1406764800000 | 404.95 |
1406851200000 | 396.81 |
1407110400000 | 398.19 |
1407196800000 | 389.3399 |
1407283200000 | 384.64 |
1407369600000 | 378.5 |
1407456000000 | 378.5299 |
1407715200000 | 383.73 |
1407801600000 | 380.37 |
1407888000000 | 382.17 |
1407974400000 | 381.06 |
1408060800000 | 378.5299 |
1408320000000 | 384.7 |
1408406400000 | 387.18 |
1408492800000 | 385.21 |
1408579200000 | 388.5899 |
1408665600000 | 384.04 |
1408924800000 | 387.75 |
1409011200000 | 395.89 |
1409097600000 | 398.46 |
1409184000000 | 389.92 |
1409270400000 | 391.82 |
1409529600000 | 390.15 |
1409616000000 | 391.1 |
1409702400000 | 395.88 |
1409788800000 | 398.2 |
1409875200000 | 399.3 |
1410134400000 | 400.07 |
1410220800000 | 397.36 |
1410307200000 | 392.7 |
1410393600000 | 394.9 |
1410480000000 | 392.75 |
1410739200000 | 392.16 |
1410825600000 | 391.31 |
1410912000000 | 400.45 |
1410998400000 | 401.87 |
1411084800000 | 398.36 |
1411344000000 | 391.35 |
1411430400000 | 387.36 |
1411516800000 | 384.14 |
1411603200000 | 379.29 |
1411689600000 | 378.54 |
1411948800000 | 374.17 |
1412035200000 | 376.35 |
1412121600000 | 367.16 |
1412208000000 | 355.95 |
1412294400000 | 353.16 |
1412553600000 | 356.56 |
1412640000000 | 353.43 |
1412726400000 | 345.77 |
1412812800000 | 345.95 |
1412899200000 | 337.0299 |
1413158400000 | 342.63 |
1413244800000 | 345.86 |
1413331200000 | 332.99 |
1413417600000 | 335.06 |
1413504000000 | 342.7 |
1413763200000 | 338.52 |
1413849600000 | 348.49 |
1413936000000 | 348.11 |
1414022400000 | 350.0899 |
1414108800000 | 348.68 |
1414368000000 | 343.67 |
1414454400000 | 359.52 |
1414540800000 | 357.41 |
1414627200000 | 354.72 |
1414713600000 | 358.97 |
1414972800000 | 357.29 |
1415059200000 | 350.18 |
1415145600000 | 349.02 |
1415232000000 | 346.38 |
1415318400000 | 347.49 |
1415577600000 | 344.95 |
1415664000000 | 344.23 |
1415750400000 | 341.72 |
1415836800000 | 344.67 |
1415923200000 | 345.94 |
1416182400000 | 348.0899 |
1416268800000 | 355.46 |
1416355200000 | 352.71 |
1416441600000 | 350.56 |
1416528000000 | 362.81 |
1416787200000 | 363.17 |
1416873600000 | 363.18 |
1416960000000 | 366.1 |
1417046400000 | 360.63 |
1417132800000 | 355.87 |
1417392000000 | 354.29 |
1417478400000 | 353.68 |
1417564800000 | 355.4 |
1417651200000 | 354.66 |
1417737600000 | 355.6 |
1417996800000 | 351.23 |
1418083200000 | 346.73 |
1418169600000 | 342.47 |
1418256000000 | 339.43 |
1418342400000 | 332.26 |
1418601600000 | 321.91 |
1418688000000 | 333.61 |
1418774400000 | 334.2799 |
1418860800000 | 340.2799 |
1418947200000 | 340.17 |
1419206400000 | 340.1 |
1419292800000 | 342.8 |
1419379200000 | 342.99 |
1419811200000 | 342.99 |
1419897600000 | 339.3 |
1419984000000 | 337.57 |
1420156800000 | 337.99 |
1420416000000 | 324.27 |
1420502400000 | 323.99 |
1420588800000 | 319.75 |
1420675200000 | 326.94 |
1420761600000 | 324.5899 |
1421020800000 | 321.16 |
1421107200000 | 321.04 |
1421193600000 | 309.88 |
1421280000000 | 310.5 |
1421366400000 | 313.8 |
1421625600000 | 318.74 |
1421712000000 | 318.93 |
1421798400000 | 324.64 |
1421884800000 | 326.0899 |
1421971200000 | 321.61 |
1422230400000 | 328.22 |
1422316800000 | 327.05 |
1422403200000 | 327.92 |
1422489600000 | 324.08 |
1422576000000 | 326.35 |
1422835200000 | 328.69 |
1422921600000 | 342.62 |
1423008000000 | 336.17 |
1423094400000 | 342.5899 |
1423180800000 | 338.79 |
1423440000000 | 340.11 |
1423526400000 | 339.5299 |
1423612800000 | 335.95 |
1423699200000 | 347.89 |
1423785600000 | 357.98 |
1424044800000 | 360.86 |
1424131200000 | 356.64 |
1424217600000 | 360.29 |
1424304000000 | 357.39 |
1424390400000 | 358.42 |
1424649600000 | 356.56 |
1424736000000 | 361.63 |
1424822400000 | 359.67 |
1424908800000 | 356.55 |
1424995200000 | 354.68 |
1425254400000 | 352.64 |
1425340800000 | 352 |
1425427200000 | 345.73 |
1425513600000 | 351.41 |
1425600000000 | 353.7 |
1425859200000 | 357.69 |
1425945600000 | 346.44 |
1426032000000 | 348.57 |
1426118400000 | 348.66 |
1426204800000 | 342.96 |
1426464000000 | 349.36 |
1426550400000 | 347.94 |
1426636800000 | 348.46 |
1426723200000 | 347.52 |
1426809600000 | 356.98 |
1427068800000 | 361.49 |
1427155200000 | 361.87 |
1427241600000 | 364.46 |
1427328000000 | 356.22 |
1427414400000 | 351.29 |
1427673600000 | 354.02 |
1427760000000 | 348.22 |
1427846400000 | 349.6 |
1427932800000 | 354.18 |
1428364800000 | 361.97 |
1428451200000 | 361.07 |
1428537600000 | 360.95 |
1428624000000 | 363.11 |
1428883200000 | 360.64 |
1428969600000 | 367.4 |
1429056000000 | 371.6 |
1429142400000 | 369.21 |
1429228800000 | 364.35 |
1429488000000 | 367.61 |
1429574400000 | 366.54 |
1429660800000 | 363.37 |
1429747200000 | 364.8 |
1429833600000 | 371.81 |
1430092800000 | 378.2799 |
1430179200000 | 371.56 |
1430265600000 | 362.29 |
1430352000000 | 361.27 |
1430438400000 | 361.82 |
1430697600000 | 366.0299 |
1430784000000 | 361.21 |
1430870400000 | 365.41 |
1430956800000 | 360.35 |
1431043200000 | 366.11 |
1431302400000 | 362.56 |
1431388800000 | 363.85 |
1431475200000 | 370.82 |
1431561600000 | 377.99 |
1431648000000 | 382.13 |
1431907200000 | 375.94 |
1431993600000 | 371.6 |
1432080000000 | 374.14 |
1432166400000 | 375.04 |
1432252800000 | 371.56 |
1432512000000 | 369.31 |
1432598400000 | 363.08 |
1432684800000 | 366.99 |
1432771200000 | 362.96 |
1432857600000 | 358.04 |
1433116800000 | 354.51 |
1433203200000 | 366.71 |
1433289600000 | 378.85 |
1433376000000 | 370.58 |
1433462400000 | 362.37 |
1433721600000 | 358.5899 |
1433808000000 | 362.4 |
1433894400000 | 370.41 |
1433980800000 | 365.81 |
1434067200000 | 362.38 |
1434326400000 | 355.41 |
1434412800000 | 357.62 |
1434499200000 | 352.66 |
1434585600000 | 357.92 |
1434672000000 | 356.5299 |
1434931200000 | 367.19 |
1435017600000 | 363.23 |
1435104000000 | 362.51 |
1435190400000 | 361.89 |
1435276800000 | 361.46 |
1435536000000 | 350.5899 |
1435622400000 | 344.36 |
1435708800000 | 345.77 |
1435795200000 | 340.91 |
1435881600000 | 340.26 |
1436140800000 | 330.82 |
1436227200000 | 313.5 |
1436313600000 | 324.11 |
1436400000000 | 329 |
1436486400000 | 340.45 |
1436745600000 | 341.71 |
1436832000000 | 342.06 |
1436918400000 | 342.38 |
1437004800000 | 344.31 |
1437091200000 | 340.61 |
1437350400000 | 342.0299 |
1437436800000 | 340.0899 |
1437523200000 | 330.81 |
1437609600000 | 332.14 |
1437696000000 | 326.87 |
1437955200000 | 326.5899 |
1438041600000 | 333.62 |
1438128000000 | 338.62 |
1438214400000 | 331.77 |
1438300800000 | 337.08 |
1438560000000 | 333.92 |
1438646400000 | 336.91 |
1438732800000 | 339.5899 |
1438819200000 | 338.35 |
1438905600000 | 340.15 |
1439164800000 | 345.15 |
1439251200000 | 336.66 |
1439337600000 | 330.5899 |
1439424000000 | 331.35 |
1439510400000 | 331.86 |
1439769600000 | 330.85 |
1439856000000 | 327.38 |
1439942400000 | 319.88 |
1440028800000 | 320.13 |
1440115200000 | 313.87 |
1440374400000 | 298.0899 |
1440460800000 | 304.26 |
1440547200000 | 300.47 |
1440633600000 | 311.26 |
1440720000000 | 315.73 |
1440979200000 | 308.37 |
1441065600000 | 302.72 |
1441152000000 | 300.44 |
1441238400000 | 307.58 |
1441324800000 | 298.02 |
1441584000000 | 300.54 |
1441670400000 | 304.1 |
1441756800000 | 308.14 |
1441843200000 | 302.94 |
1441929600000 | 299.73 |
1442188800000 | 294.29 |
1442275200000 | 296.73 |
1442361600000 | 298.5899 |
1442448000000 | 297.02 |
1442534400000 | 290.43 |
1442793600000 | 286.08 |
1442880000000 | 270.86 |
1442966400000 | 271.38 |
1443052800000 | 266.99 |
1443139200000 | 267.74 |
1443398400000 | 258.47 |
1443484800000 | 260.77 |
1443571200000 | 260.8 |
1443657600000 | 261.35 |
1443744000000 | 268.72 |
1444003200000 | 281.2799 |
1444089600000 | 285.8399 |
1444176000000 | 291.0299 |
1444262400000 | 294.66 |
1444348800000 | 304.64 |
1444608000000 | 305.94 |
1444694400000 | 304.56 |
1444780800000 | 308 |
1444867200000 | 310.14 |
1444953600000 | 308.8399 |
1445212800000 | 305.86 |
1445299200000 | 305.51 |
1445385600000 | 305.5 |
1445472000000 | 304.96 |
1445558400000 | 304.76 |
1445817600000 | 305.12 |
1445904000000 | 294.44 |
1445990400000 | 297.47 |
1446076800000 | 293.19 |
1446163200000 | 296.82 |
1446422400000 | 301.57 |
1446508800000 | 306.64 |
1446595200000 | 300 |
1446681600000 | 295.37 |
1446768000000 | 296.98 |
1447027200000 | 297.39 |
1447113600000 | 294.08 |
1447200000000 | 296.38 |
1447286400000 | 289.01 |
1447372800000 | 285.38 |
1447632000000 | 286.15 |
1447718400000 | 289.8399 |
1447804800000 | 293.21 |
1447891200000 | 296.2 |
1447977600000 | 292.7 |
1448236800000 | 290.33 |
1448323200000 | 287.2799 |
1448409600000 | 283.96 |
1448496000000 | 292.0899 |
1448582400000 | 289.88 |
1448841600000 | 292.05 |
1448928000000 | 290.5299 |
1449014400000 | 285.21 |
1449100800000 | 284.48 |
1449187200000 | 282.75 |
1449446400000 | 280.37 |
1449532800000 | 274.54 |
1449619200000 | 275.56 |
1449705600000 | 279.71 |
1449792000000 | 268.93 |
1450051200000 | 263.08 |
1450137600000 | 269.27 |
1450224000000 | 270.7799 |
1450310400000 | 269.04 |
1450396800000 | 269.35 |
1450656000000 | 268.17 |
1450742400000 | 271.79 |
1450828800000 | 280.3 |
1450915200000 | 282.64 |
1451260800000 | 277.95 |
1451347200000 | 278.1 |
1451433600000 | 278.35 |
1451520000000 | 276.43 |
1451865600000 | 266.46 |
1451952000000 | 266.7 |
1452038400000 | 263.45 |
1452124800000 | 256.12 |
1452211200000 | 254.23 |
1452470400000 | 254.35 |
1452556800000 | 253.98 |
1452643200000 | 253.61 |
1452729600000 | 245.2 |
1452816000000 | 236.38 |
1453075200000 | 233.74 |
1453161600000 | 239.93 |
1453248000000 | 229.17 |
1453334400000 | 235.81 |
1453420800000 | 240.46 |
1453680000000 | 238.31 |
1453766400000 | 244.45 |
1453852800000 | 243.66 |
1453939200000 | 245.25 |
1454025600000 | 240.32 |
1454284800000 | 241.34 |
1454371200000 | 240.48 |
1454457600000 | 241.71 |
1454544000000 | 247.3 |
1454630400000 | 246.1 |
1454889600000 | 235.23 |
1454976000000 | 229.81 |
1455062400000 | 230.1 |
1455148800000 | 226.96 |
1455235200000 | 237.8 |
1455494400000 | 245.54 |
1455580800000 | 242.3 |
1455667200000 | 254.9 |
1455753600000 | 253.22 |
1455840000000 | 251.68 |
1456099200000 | 259.42 |
1456185600000 | 251.76 |
1456272000000 | 242.55 |
1456358400000 | 243.35 |
1456444800000 | 248.79 |
1456704000000 | 254.1 |
1456790400000 | 260.97 |
1456876800000 | 262.21 |
1456963200000 | 268.49 |
1457049600000 | 277.17 |
1457308800000 | 275.1 |
1457395200000 | 268.61 |
1457481600000 | 267.57 |
1457568000000 | 266.35 |
1457654400000 | 277.56 |
1457913600000 | 283.0899 |
1458000000000 | 277.95 |
1458086400000 | 278.12 |
1458172800000 | 293.3 |
1458259200000 | 292.65 |
1458518400000 | 288.01 |
1458604800000 | 285.94 |
1458691200000 | 284.79 |
1458777600000 | 279.49 |
1459209600000 | 280.05 |
1459296000000 | 292.46 |
1459382400000 | 292.69 |
1459468800000 | 291.57 |
1459728000000 | 291.26 |
1459814400000 | 285.44 |
1459900800000 | 284.16 |
1459987200000 | 279.41 |
1460073600000 | 286.25 |
1460332800000 | 293.1 |
1460419200000 | 294.64 |
1460505600000 | 308.37 |
1460592000000 | 308.5 |
1460678400000 | 307.95 |
1460937600000 | 310.88 |
1461024000000 | 319.48 |
1461110400000 | 322.86 |
1461196800000 | 316.91 |
1461283200000 | 316.01 |
1461542400000 | 308.37 |
1461628800000 | 314.39 |
1461715200000 | 316.76 |
1461801600000 | 325.25 |
1461888000000 | 321.01 |
1462147200000 | 319.77 |
1462233600000 | 310.13 |
1462320000000 | 311.29 |
1462406400000 | 310.0299 |
1462492800000 | 311.05 |
1462752000000 | 296.5299 |
1462838400000 | 298.91 |
1462924800000 | 304.7 |
1463011200000 | 298.61 |
1463097600000 | 295.19 |
1463356800000 | 298.81 |
1463443200000 | 302.23 |
1463529600000 | 298.9 |
1463616000000 | 289.79 |
1463702400000 | 293.06 |
1463961600000 | 291.11 |
1464048000000 | 295.57 |
1464134400000 | 298.25 |
1464220800000 | 307.18 |
1464307200000 | 305.23 |
1464566400000 | 304.82 |
1464652800000 | 308.96 |
1464739200000 | 304.86 |
1464825600000 | 309.82 |
1464912000000 | 313.5299 |
1465171200000 | 321.07 |
1465257600000 | 325.58 |
1465344000000 | 329.44 |
1465430400000 | 324.45 |
1465516800000 | 316.85 |
1465776000000 | 308.43 |
1465862400000 | 298.27 |
1465948800000 | 304 |
1466035200000 | 295.5299 |
1466121600000 | 307.71 |
1466380800000 | 320.24 |
1466467200000 | 314.3 |
1466553600000 | 313.64 |
1466640000000 | 326.77 |
1466726400000 | 303.76 |
1466985600000 | 278.4 |
1467072000000 | 283.25 |
1467158400000 | 292.41 |
1467244800000 | 294.52 |
1467331200000 | 307.67 |
1467590400000 | 308.5 |
1467676800000 | 296.79 |
1467763200000 | 290.19 |
1467849600000 | 293.16 |
1467936000000 | 300.52 |
1468195200000 | 311.05 |
1468281600000 | 320.94 |
1468368000000 | 319.76 |
1468454400000 | 323.91 |
1468540800000 | 322.5899 |
1468800000000 | 323.64 |
1468886400000 | 317.42 |
1468972800000 | 318.92 |
1469059200000 | 319.94 |
1469145600000 | 321.46 |
1469404800000 | 322.2 |
1469491200000 | 329.19 |
1469577600000 | 329.99 |
1469664000000 | 333.77 |
1469750400000 | 342.56 |
1470009600000 | 339.4 |
1470096000000 | 332.46 |
1470182400000 | 331.67 |
1470268800000 | 336.8399 |
1470355200000 | 341.48 |
1470614400000 | 345.91 |
1470700800000 | 349.89 |
1470787200000 | 346.04 |
1470873600000 | 347.41 |
1470960000000 | 345.55 |
1471219200000 | 346.96 |
1471305600000 | 350.82 |
1471392000000 | 345.6 |
1471478400000 | 353.37 |
1471564800000 | 349.33 |
1471824000000 | 346.49 |
1471910400000 | 350.25 |
1471996800000 | 345.92 |
1472083200000 | 344.41 |
1472169600000 | 349.58 |
1472428800000 | 341.0299 |
1472515200000 | 338.48 |
1472601600000 | 330.85 |
1472688000000 | 333.41 |
1472774400000 | 339.9 |
1473033600000 | 343.04 |
1473120000000 | 343.8399 |
1473206400000 | 349.35 |
1473292800000 | 347.93 |
1473379200000 | 339.01 |
1473638400000 | 333.56 |
1473724800000 | 327.5299 |
1473811200000 | 327.15 |
1473897600000 | 329.16 |
1473984000000 | 323.69 |
1474243200000 | 331.2 |
1474329600000 | 327.46 |
1474416000000 | 331.01 |
1474502400000 | 343.65 |
1474588800000 | 343.16 |
1474848000000 | 340.63 |
1474934400000 | 336.56 |
1475020800000 | 340.64 |
1475107200000 | 346.24 |
1475193600000 | 345.38 |
1475452800000 | 346.29 |
1475539200000 | 345.4 |
1475625600000 | 347.65 |
1475712000000 | 346.89 |
1475798400000 | 348.44 |
1476057600000 | 354.46 |
1476144000000 | 347.66 |
1476230400000 | 347.36 |
1476316800000 | 342.8 |
1476403200000 | 345.52 |
1476662400000 | 344.12 |
1476748800000 | 347.19 |
1476835200000 | 349.5 |
1476921600000 | 347.65 |
1477008000000 | 350.89 |
1477267200000 | 351.47 |
1477353600000 | 362.0299 |
1477440000000 | 360.62 |
1477526400000 | 360.63 |
1477612800000 | 360.61 |
1477872000000 | 358.83 |
1477958400000 | 357.05 |
1478044800000 | 355.0899 |
1478131200000 | 355.81 |
1478217600000 | 353.49 |
1478476800000 | 358.88 |
1478563200000 | 356.1 |
1478649600000 | 373.3 |
1478736000000 | 377.94 |
1478822400000 | 369.38 |
1479081600000 | 372.23 |
1479168000000 | 372.68 |
1479254400000 | 368.75 |
1479340800000 | 369.38 |
1479427200000 | 363.98 |
1479686400000 | 369.17 |
1479772800000 | 376.3 |
1479859200000 | 376.94 |
1479945600000 | 380.81 |
1480032000000 | 381.29 |
1480291200000 | 375.3399 |
1480377600000 | 375.35 |
1480464000000 | 380.19 |
1480550400000 | 384.97 |
1480636800000 | 383.93 |
1480896000000 | 394.65 |
1480982400000 | 396.74 |
1481068800000 | 410.68 |
1481155200000 | 412.12 |
1481241600000 | 400.88 |
1481500800000 | 407.1 |
1481587200000 | 405.4 |
1481673600000 | 405.79 |
1481760000000 | 398.58 |
1481846400000 | 397.51 |
1482105600000 | 393.58 |
1482192000000 | 394.35 |
1482278400000 | 397.73 |
1482364800000 | 397.29 |
1482451200000 | 398.54 |
1482796800000 | 399.65 |
1482883200000 | 401.07 |
1482969600000 | 401.97 |
1483056000000 | 404.1 |
1483315200000 | 407.13 |
1483401600000 | 402.56 |
1483488000000 | 403.56 |
1483574400000 | 411.42 |
1483660800000 | 409.12 |
1483920000000 | 404.5 |
1484006400000 | 411.11 |
1484092800000 | 411.76 |
1484179200000 | 411.74 |
1484265600000 | 416.48 |
1484524800000 | 415.45 |
1484611200000 | 415.02 |
1484697600000 | 421.3 |
1484784000000 | 418.13 |
1484870400000 | 422.94 |
1485129600000 | 424.34 |
1485216000000 | 430.28 |
1485302400000 | 430.65 |
1485388800000 | 426.35 |
1485475200000 | 429.92 |
1485734400000 | 418.05 |
1485820800000 | 407.83 |
1485907200000 | 414.23 |
1485993600000 | 425.35 |
1486080000000 | 416.9 |
1486339200000 | 411.58 |
1486425600000 | 409.72 |
1486512000000 | 407.86 |
1486598400000 | 410.52 |
1486684800000 | 422.05 |
1486944000000 | 430.49 |
1487030400000 | 427.44 |
1487116800000 | 432.36 |
1487203200000 | 434.42 |
1487289600000 | 430.41 |
1487548800000 | 432.12 |
1487635200000 | 432.65 |
1487721600000 | 429.85 |
1487808000000 | 424.29 |
1487894400000 | 417.68 |
1488153600000 | 423.39 |
1488240000000 | 421.82 |
1488326400000 | 431.51 |
1488412800000 | 427.95 |
1488499200000 | 426.81 |
1488758400000 | 422.37 |
1488844800000 | 420.32 |
1488931200000 | 418.47 |
1489017600000 | 414.5 |
1489104000000 | 414.54 |
1489363200000 | 422.56 |
1489449600000 | 421.47 |
1489536000000 | 426.87 |
1489622400000 | 436.18 |
1489708800000 | 438.45 |
1489968000000 | 436.53 |
1490054400000 | 427.96 |
1490140800000 | 425.6 |
1490227200000 | 426.04 |
1490313600000 | 426.37 |
1490572800000 | 419.07 |
1490659200000 | 425.26 |
1490745600000 | 422.14 |
1490832000000 | 427.14 |
1490918400000 | 423.27 |
1491177600000 | 419.74 |
1491264000000 | 423.28 |
1491350400000 | 423.46 |
1491436800000 | 424.05 |
1491523200000 | 423.26 |
1491782400000 | 421.82 |
1491868800000 | 419.12 |
1491955200000 | 411.36 |
1492041600000 | 410.61 |
1492473600000 | 401.66 |
1492560000000 | 406.65 |
1492646400000 | 412.12 |
1492732800000 | 409.98 |
1492992000000 | 427.89 |
1493078400000 | 438.94 |
1493164800000 | 438.38 |
1493251200000 | 424.64 |
1493337600000 | 426.95 |
1493596800000 | 428.05 |
1493683200000 | 428.09 |
1493769600000 | 421.93 |
1493856000000 | 420.58 |
1493942400000 | 430.14 |
1494201600000 | 423.84 |
1494288000000 | 425.2 |
1494374400000 | 426.67 |
1494460800000 | 425.6 |
1494547200000 | 417.26 |
1494806400000 | 427.36 |
1494892800000 | 431.42 |
1494979200000 | 427.67 |
1495065600000 | 422.13 |
1495152000000 | 431.86 |
1495411200000 | 435.33 |
1495497600000 | 435.87 |
1495584000000 | 437.04 |
1495670400000 | 435.68 |
1495756800000 | 437.09 |
1496016000000 | 435.5 |
1496102400000 | 436.97 |
1496188800000 | 431.04 |
1496275200000 | 432.96 |
1496361600000 | 432.71 |
1496620800000 | 431.74 |
1496707200000 | 431.45 |
1496793600000 | 432.38 |
1496880000000 | 432.65 |
1496966400000 | 436.84 |
1497225600000 | 433.15 |
1497312000000 | 436.66 |
1497398400000 | 432.38 |
1497484800000 | 421.3 |
1497571200000 | 423.49 |
1497830400000 | 431.73 |
1497916800000 | 422.45 |
1498003200000 | 423.33 |
1498089600000 | 425.04 |
1498176000000 | 427.85 |
1498435200000 | 428.43 |
1498521600000 | 434.05 |
1498608000000 | 438.85 |
1498694400000 | 435.23 |
1498780800000 | 437.9 |
1499040000000 | 447.68 |
1499126400000 | 447.95 |
1499212800000 | 446.48 |
1499299200000 | 446.31 |
1499385600000 | 441.58 |
1499644800000 | 446.06 |
1499731200000 | 449.8 |
1499817600000 | 457.55 |
1499904000000 | 459.9 |
1499990400000 | 465.06 |
1500249600000 | 469.52 |
1500336000000 | 468.59 |
1500422400000 | 470.74 |
1500508800000 | 471.65 |
1500595200000 | 465.64 |
1500854400000 | 464.32 |
1500940800000 | 460.49 |
1501027200000 | 460.73 |
1501113600000 | 464.04 |
1501200000000 | 460.85 |
1501459200000 | 457.77 |
1501545600000 | 457.43 |
1501632000000 | 451.34 |
1501718400000 | 451.11 |
1501804800000 | 451.78 |
1502064000000 | 458.72 |
1502150400000 | 460.13 |
1502236800000 | 457.13 |
1502323200000 | 453.8 |
1502409600000 | 447.5 |
1502668800000 | 449.7 |
1502755200000 | 445.57 |
1502841600000 | 450.82 |
1502928000000 | 451.52 |
1503014400000 | 449.38 |
1503273600000 | 450.96 |
1503360000000 | 454.68 |
1503446400000 | 456.34 |
1503532800000 | 457.45 |
1503619200000 | 460.95 |
1503878400000 | 455.87 |
1503964800000 | 450.41 |
1504051200000 | 453.81 |
1504137600000 | 456.1 |
1504224000000 | 461.16 |
1504483200000 | 460.48 |
1504569600000 | 458.08 |
1504656000000 | 459.08 |
1504742400000 | 464.88 |
1504828800000 | 463.23 |
1505088000000 | 469.24 |
1505174400000 | 475.19 |
1505260800000 | 470.42 |
1505347200000 | 464.38 |
1505433600000 | 466.63 |
1505692800000 | 470.79 |
1505779200000 | 469.75 |
1505865600000 | 472 |
1505952000000 | 466.79 |
1506038400000 | 468.18 |
1506297600000 | 458.83 |
1506384000000 | 453.61 |
1506470400000 | 453.13 |
1506556800000 | 459.75 |
1506643200000 | 463.34 |
1506902400000 | 464.33 |
1506988800000 | 469.84 |
1507075200000 | 471.89 |
1507161600000 | 472.63 |
1507248000000 | 470.07 |
1507507200000 | 469.21 |
1507593600000 | 469.56 |
1507680000000 | 470.77 |
1507766400000 | 476.32 |
1507852800000 | 486.86 |
1508112000000 | 485.43 |
1508198400000 | 480.14 |
1508284800000 | 484.17 |
1508371200000 | 487.54 |
1508457600000 | 490.3 |
1508716800000 | 495.89 |
1508803200000 | 501.08 |
1508889600000 | 499 |
1508976000000 | 494.42 |
1509062400000 | 491.34 |
1509321600000 | 494.56 |
1509408000000 | 492.72 |
1509494400000 | 501.42 |
1509580800000 | 507.81 |
1509667200000 | 505.62 |
1509926400000 | 505.22 |
1510012800000 | 501.04 |
1510099200000 | 503.16 |
1510185600000 | 492.47 |
1510272000000 | 496.29 |
1510531200000 | 492.45 |
1510617600000 | 486.93 |
1510704000000 | 485.06 |
1510790400000 | 487.27 |
1510876800000 | 488.57 |
1511136000000 | 491.93 |
1511222400000 | 496.15 |
1511308800000 | 498.02 |
1511395200000 | 502.38 |
1511481600000 | 504.99 |
1511740800000 | 499.18 |
1511827200000 | 497.84 |
1511913600000 | 503.73 |
1512000000000 | 501.58 |
1512086400000 | 496.93 |
1512345600000 | 503.23 |
1512432000000 | 498.29 |
1512518400000 | 497.85 |
1512604800000 | 498.18 |
1512691200000 | 501.77 |
1512950400000 | 509.05 |
1513036800000 | 508.29 |
1513123200000 | 510.92 |
1513209600000 | 509.82 |
1513296000000 | 505.65 |
1513555200000 | 518.23 |
1513641600000 | 518.6799 |
1513728000000 | 523.52 |
1513814400000 | 528.16 |
1513900800000 | 525.77 |
1514332800000 | 530.26 |
1514419200000 | 529.22 |
1514505600000 | 529.1799 |
1514851200000 | 538.91 |
1514937600000 | 544.9 |
1515024000000 | 550.76 |
1515110400000 | 548.8099 |
1515369600000 | 550.46 |
1515456000000 | 555.92 |
1515542400000 | 558.07 |
1515628800000 | 563.02 |
1515715200000 | 572.66 |
1515974400000 | 579.24 |
1516060800000 | 574.87 |
1516147200000 | 572.24 |
1516233600000 | 575.63 |
1516320000000 | 582.21 |
1516579200000 | 585.69 |
1516665600000 | 580.0599 |
1516752000000 | 579.82 |
1516838400000 | 586.03 |
1516924800000 | 587.53 |
1517184000000 | 585 |
1517270400000 | 579.42 |
1517356800000 | 577.42 |
1517443200000 | 582.44 |
1517529600000 | 565 |
1517788800000 | 562.48 |
1517875200000 | 543.98 |
1517961600000 | 552.5 |
1518048000000 | 529.05 |
1518134400000 | 522.15 |
1518393600000 | 533.15 |
1518480000000 | 536.45 |
1518566400000 | 547.1 |
1518652800000 | 554.52 |
1518739200000 | 560.79 |
1518998400000 | 561.73 |
1519084800000 | 563.39 |
1519171200000 | 563.28 |
1519257600000 | 561.86 |
1519344000000 | 557.26 |
1519603200000 | 563.82 |
1519689600000 | 562.27 |
1519776000000 | 556.23 |
1519862400000 | 547.55 |
1519948800000 | 538.85 |
1520208000000 | 539.82 |
1520294400000 | 548.8 |
1520380800000 | 553.96 |
1520467200000 | 554.11 |
1520553600000 | 554.99 |
1520812800000 | 553.25 |
1520899200000 | 554.63 |
1520985600000 | 553.84 |
1521072000000 | 554.71 |
1521158400000 | 558.08 |
1521417600000 | 552.61 |
1521504000000 | 554.66 |
1521590400000 | 565.08 |
1521676800000 | 552.14 |
1521763200000 | 543.96 |
1522022400000 | 542.78 |
1522108800000 | 545.85 |
1522195200000 | 537.5599 |
1522281600000 | 548.3 |
1522713600000 | 544.22 |
1522800000000 | 535.32 |
1522886400000 | 551.82 |
1522972800000 | 544.76 |
1523232000000 | 545.49 |
1523318400000 | 558.65 |
1523404800000 | 557.41 |
1523491200000 | 558.95 |
1523577600000 | 566.26 |
1523836800000 | 564.84 |
1523923200000 | 572.61 |
1524009600000 | 590.65 |
1524096000000 | 591.23 |
1524182400000 | 589.2 |
1524441600000 | 588.78 |
1524528000000 | 592.49 |
1524614400000 | 577.12 |
1524700800000 | 570.49 |
1524787200000 | 570.4299 |
1525046400000 | 569.98 |
1525132800000 | 565.62 |
1525219200000 | 576.28 |
1525305600000 | 569.28 |
1525392000000 | 573.02 |
1525651200000 | 579.63 |
1525737600000 | 576.01 |
1525824000000 | 578.57 |
1525910400000 | 580.6799 |
1525996800000 | 592.12 |
1526256000000 | 593.8099 |
1526342400000 | 588.55 |
1526428800000 | 591.13 |
1526515200000 | 594.33 |
1526601600000 | 590.1799 |
1526860800000 | 588.34 |
1526947200000 | 596.28 |
1527033600000 | 577.63 |
1527120000000 | 573.24 |
1527206400000 | 564.91 |
1527465600000 | 563.5599 |
1527552000000 | 553.28 |
1527638400000 | 558.42 |
1527724800000 | 562.83 |
1527811200000 | 569.75 |
1528070400000 | 572.97 |
1528156800000 | 570.97 |
1528243200000 | 586.59 |
1528329600000 | 585.38 |
1528416000000 | 577.88 |
1528675200000 | 582.03 |
1528761600000 | 575.65 |
1528848000000 | 580.54 |
1528934400000 | 574.3099 |
1529020800000 | 561.86 |
1529280000000 | 559.0599 |
1529366400000 | 545.47 |
1529452800000 | 547.11 |
1529539200000 | 540.08 |
1529625600000 | 546.5599 |
1529884800000 | 533.48 |
1529971200000 | 534.76 |
1530057600000 | 536.74 |
1530144000000 | 529.09 |
1530230400000 | 534.83 |
1530489600000 | 524.66 |
1530576000000 | 529.85 |
1530662400000 | 525.8099 |
1530748800000 | 536.69 |
1530835200000 | 540.8 |
1531094400000 | 549.49 |
1531180800000 | 547.71 |
1531267200000 | 534.9299 |
1531353600000 | 537.85 |
1531440000000 | 535.07 |
1531699200000 | 535.28 |
1531785600000 | 542.73 |
1531872000000 | 544 |
1531958400000 | 535.38 |
1532044800000 | 519.9 |
1532304000000 | 516.97 |
1532390400000 | 536.41 |
1532476800000 | 532.76 |
1532563200000 | 537.69 |
1532649600000 | 542.5599 |
1532908800000 | 542.86 |
1532995200000 | 542.72 |
1533081600000 | 547.21 |
1533168000000 | 531.02 |
1533254400000 | 536.08 |
1533513600000 | 531.79 |
1533600000000 | 541.55 |
1533686400000 | 541.4299 |
1533772800000 | 539.42 |
1533859200000 | 522.1 |
1534118400000 | 517.39 |
1534204800000 | 510.75 |
1534291200000 | 495.14 |
1534377600000 | 502.34 |
1534464000000 | 500.7 |
1534723200000 | 508.21 |
1534809600000 | 518.55 |
1534896000000 | 524.16 |
1534982400000 | 523.72 |
1535068800000 | 530.8099 |
1535328000000 | 535.36 |
1535414400000 | 544.1 |
1535500800000 | 544.12 |
1535587200000 | 538.08 |
1535673600000 | 534.67 |
1535932800000 | 533.65 |
1536019200000 | 523.08 |
1536105600000 | 519.22 |
1536192000000 | 514.3 |
1536278400000 | 511.33 |
1536537600000 | 512.2 |
1536624000000 | 509.3 |
1536710400000 | 517.71 |
1536796800000 | 517.07 |
1536883200000 | 522.65 |
1537142400000 | 527.13 |
1537228800000 | 530.08 |
1537315200000 | 540.96 |
1537401600000 | 548.01 |
1537488000000 | 551.73 |
1537747200000 | 553.19 |
1537833600000 | 559.71 |
1537920000000 | 552.99 |
1538006400000 | 552.48 |
1538092800000 | 543.65 |
1538352000000 | 542.97 |
1538438400000 | 541.37 |
1538524800000 | 542.89 |
1538611200000 | 538.6 |
1538697600000 | 525.47 |
1538956800000 | 519.08 |
1539043200000 | 519.97 |
1539129600000 | 499.58 |
1539216000000 | 489.3 |
1539302400000 | 490.65 |
1539561600000 | 490.92 |
1539648000000 | 498.02 |
1539734400000 | 493.25 |
1539820800000 | 486.45 |
1539907200000 | 479.36 |
1540166400000 | 472.88 |
1540252800000 | 455.08 |
1540339200000 | 437.48 |
1540425600000 | 442.2 |
1540512000000 | 437.07 |
1540771200000 | 440.09 |
1540857600000 | 434.12 |
1540944000000 | 444.71 |
1541030400000 | 444.19 |
1541116800000 | 450.27 |
1541376000000 | 447.56 |
1541462400000 | 446.56 |
1541548800000 | 449.9 |
1541635200000 | 449.99 |
1541721600000 | 434.14 |
1541980800000 | 421.04 |
1542067200000 | 419.24 |
1542153600000 | 419.08 |
1542240000000 | 420.48 |
1542326400000 | 422.75 |
1542585600000 | 421.91 |
1542672000000 | 407.65 |
1542758400000 | 414.47 |
1542844800000 | 407.51 |
1542931200000 | 399.91 |
1543190400000 | 401.13 |
1543276800000 | 385.32 |
1543363200000 | 382.7 |
1543449600000 | 389.17 |
1543536000000 | 385.0899 |
1543795200000 | 398.79 |
1543881600000 | 389.17 |
1543968000000 | 384.0299 |
1544054400000 | 376.2 |
1544140800000 | 371.1 |
1544400000000 | 359.4 |
1544486400000 | 365.04 |
1544572800000 | 378.15 |
1544659200000 | 370.5899 |
1544745600000 | 366.91 |
1545004800000 | 363.35 |
1545091200000 | 362.93 |
1545177600000 | 369.51 |
1545264000000 | 355.38 |
1545350400000 | 356.16 |
1545609600000 | 353.73 |
1545868800000 | 349.44 |
1545955200000 | 353.69 |
1546214400000 | 355.36 |
1546387200000 | 350.92 |
1546473600000 | 346.41 |
1546560000000 | 365.22 |
1546819200000 | 371.54 |
1546905600000 | 376.23 |
1546992000000 | 386.77 |
1547078400000 | 386.69 |
1547164800000 | 384.66 |
1547424000000 | 383.51 |
1547510400000 | 384.61 |
1547596800000 | 390.1 |
1547683200000 | 390.16 |
1547769600000 | 397.98 |
1548028800000 | 397.45 |
1548115200000 | 391.41 |
1548201600000 | 389.61 |
1548288000000 | 392.32 |
1548374400000 | 404.87 |
1548633600000 | 402.2799 |
1548720000000 | 401.67 |
1548806400000 | 405.07 |
1548892800000 | 403.18 |
1548979200000 | 408.19 |
1549238400000 | 410.23 |
1549324800000 | 414.39 |
1549411200000 | 419.61 |
1549497600000 | 404.5299 |
1549584000000 | 390.51 |
1549843200000 | 391.85 |
1549929600000 | 395.06 |
1550016000000 | 401.47 |
1550102400000 | 397.48 |
1550188800000 | 403.7799 |
1550448000000 | 406.67 |
1550534400000 | 404.29 |
1550620800000 | 410.19 |
1550707200000 | 406.3399 |
1550793600000 | 409.7 |
1551052800000 | 417.05 |
1551139200000 | 417.74 |
1551225600000 | 415.79 |
1551312000000 | 408.06 |
1551398400000 | 415.2 |
1551657600000 | 415.48 |
1551744000000 | 410.13 |
1551830400000 | 409.63 |
1551916800000 | 395.67 |
1552003200000 | 389.39 |
1552262400000 | 394.46 |
1552348800000 | 397.76 |
1552435200000 | 399.83 |
1552521600000 | 401.1 |
1552608000000 | 404.04 |
1552867200000 | 410.11 |
1552953600000 | 415.96 |
1553040000000 | 407.5299 |
1553126400000 | 406.12 |
1553212800000 | 388.35 |
1553472000000 | 385.75 |
1553558400000 | 380.63 |
1553644800000 | 380.62 |
1553731200000 | 377.16 |
1553817600000 | 385.51 |
1554076800000 | 401.63 |
1554163200000 | 404.5 |
1554249600000 | 415.64 |
1554336000000 | 414.29 |
1554422400000 | 417.87 |
1554681600000 | 415.95 |
1554768000000 | 410.38 |
1554854400000 | 411.48 |
1554940800000 | 410.92 |
1555027200000 | 418.6 |
1555286400000 | 418 |
1555372800000 | 416.96 |
1555459200000 | 420.39 |
1555545600000 | 417.93 |
1555977600000 | 415.77 |
1556064000000 | 411.02 |
1556150400000 | 408.29 |
1556236800000 | 400.5 |
1556496000000 | 400.44 |
1556582400000 | 394.94 |
1556668800000 | 396.12 |
1556755200000 | 390.46 |
1556841600000 | 391.7 |
1557100800000 | 386.08 |
1557187200000 | 373.8 |
1557273600000 | 373.54 |
1557360000000 | 363.93 |
1557446400000 | 364.44 |
1557705600000 | 351.71 |
1557792000000 | 354.42 |
1557878400000 | 353.2799 |
1557964800000 | 357.3 |
1558051200000 | 352.23 |
1558310400000 | 345.91 |
1558396800000 | 352.52 |
1558483200000 | 349 |
1558569600000 | 335.9 |
1558656000000 | 339.8 |
1558915200000 | 340.27 |
1559001600000 | 335.56 |
1559088000000 | 327.07 |
1559174400000 | 326.82 |
1559260800000 | 324.76 |
1559520000000 | 328.08 |
1559606400000 | 336.81 |
1559692800000 | 331.6 |
1559779200000 | 327.54 |
1559865600000 | 333.37 |
1560124800000 | 337.43 |
1560211200000 | 349.72 |
1560297600000 | 343.83 |
1560384000000 | 348.87 |
1560470400000 | 341.47 |
1560729600000 | 339.05 |
1560816000000 | 349.47 |
1560902400000 | 352.11 |
1560988800000 | 352.96 |
1561075200000 | 354.7799 |
1561334400000 | 350.72 |
1561420800000 | 353.85 |
1561507200000 | 361.21 |
1561593600000 | 361.96 |
1561680000000 | 366.94 |
1561939200000 | 371.51 |
1562025600000 | 362.96 |
1562112000000 | 362.79 |
1562198400000 | 363.44 |
1562284800000 | 359.13 |
1562544000000 | 359.94 |
1562630400000 | 346.92 |
1562716800000 | 347.77 |
1562803200000 | 344.88 |
1562889600000 | 349.24 |
1563148800000 | 350.55 |
1563235200000 | 354.04 |
1563321600000 | 344.62 |
1563408000000 | 337.67 |
1563494400000 | 337.6 |
1563753600000 | 344.65 |
1563840000000 | 361.9 |
1563926400000 | 365.52 |
1564012800000 | 362.51 |
1564099200000 | 355.6 |
1564358400000 | 353.49 |
1564444800000 | 346.62 |
1564531200000 | 346.01 |
1564617600000 | 338.88 |
1564704000000 | 327.73 |
1564963200000 | 323.04 |
1565049600000 | 318.48 |
1565136000000 | 317.22 |
1565222400000 | 325.87 |
1565308800000 | 318.31 |
1565568000000 | 314.63 |
1565654400000 | 320.43 |
1565740800000 | 306.2 |
1565827200000 | 302.88 |
1565913600000 | 308.9 |
1566172800000 | 316.92 |
1566259200000 | 312.33 |
1566345600000 | 317.2799 |
1566432000000 | 319.86 |
1566518400000 | 315.62 |
1566777600000 | 316.9 |
1566864000000 | 316.92 |
1566950400000 | 315.44 |
1567036800000 | 324.02 |
1567123200000 | 327.12 |
1567382400000 | 323.07 |
1567468800000 | 319.58 |
1567555200000 | 331.3 |
1567641600000 | 338.51 |
1567728000000 | 340.55 |
1567987200000 | 346.67 |
1568073600000 | 355.55 |
1568160000000 | 355.81 |
1568246400000 | 357.17 |
1568332800000 | 367.05 |
1568592000000 | 363.36 |
1568678400000 | 356.92 |
1568764800000 | 354.3 |
1568851200000 | 351.61 |
1568937600000 | 346.3399 |
1569196800000 | 337.0299 |
1569283200000 | 333.11 |
1569369600000 | 333.92 |
1569456000000 | 328.64 |
1569542400000 | 338.11 |
1569801600000 | 337.82 |
1569888000000 | 335.21 |
1569974400000 | 325.73 |
1570060800000 | 322.68 |
1570147200000 | 322.55 |
1570406400000 | 329.22 |
1570492800000 | 324.72 |
1570579200000 | 328.3 |
1570665600000 | 339 |
1570752000000 | 350.36 |
1571011200000 | 345.63 |
1571097600000 | 347.96 |
1571184000000 | 348.96 |
1571270400000 | 351.23 |
1571356800000 | 353.92 |
1571616000000 | 360.75 |
1571702400000 | 356.92 |
1571788800000 | 358.8 |
1571875200000 | 363.01 |
1571961600000 | 367.19 |
1572220800000 | 372.67 |
1572307200000 | 367.51 |
1572393600000 | 365.11 |
1572480000000 | 357.05 |
1572566400000 | 370.89 |
1572825600000 | 381.62 |
1572912000000 | 383.15 |
1572998400000 | 378.81 |
1573084800000 | 388.27 |
1573171200000 | 387.63 |
1573430400000 | 389.56 |
1573516800000 | 391.06 |
1573603200000 | 385.94 |
1573689600000 | 380.75 |
1573776000000 | 386.91 |
1574035200000 | 382.1 |
1574121600000 | 381.44 |
1574208000000 | 381.77 |
1574294400000 | 376.44 |
1574380800000 | 381.56 |
1574640000000 | 384.16 |
1574726400000 | 383.89 |
1574812800000 | 380.99 |
1574899200000 | 380.5 |
1574985600000 | 378.37 |
1575244800000 | 377.07 |
1575331200000 | 371.7799 |
1575417600000 | 379.73 |
1575504000000 | 380.74 |
1575590400000 | 384.3399 |
1575849600000 | 387.36 |
1575936000000 | 384.87 |
1576022400000 | 386.46 |
1576108800000 | 393.57 |
1576195200000 | 397.38 |
1576454400000 | 400.37 |
1576540800000 | 398.0899 |
1576627200000 | 397.5899 |
1576713600000 | 398.35 |
1576800000000 | 397.74 |
1577059200000 | 397.8 |
1577145600000 | 397.64 |
1577404800000 | 398.41 |
1577664000000 | 399.49 |
1577750400000 | 399.95 |
1577923200000 | 403.0299 |
1578009600000 | 394.94 |
1578268800000 | 393.91 |
1578355200000 | 392.75 |
1578441600000 | 388.55 |
1578528000000 | 386.35 |
1578614400000 | 384.19 |
1578873600000 | 387.3 |
1578960000000 | 381.38 |
1579046400000 | 375.56 |
1579132800000 | 376.7 |
1579219200000 | 379.4 |
1579478400000 | 381.88 |
1579564800000 | 378.5299 |
1579651200000 | 377.31 |
1579737600000 | 370.48 |
1579824000000 | 372.41 |
1580083200000 | 357.39 |
1580169600000 | 361.63 |
1580256000000 | 364.05 |
1580342400000 | 363.87 |
1580428800000 | 359.62 |
1580688000000 | 358.8 |
1580774400000 | 368.5299 |
1580860800000 | 378.76 |
1580947200000 | 386.3399 |
1581033600000 | 381.69 |
1581292800000 | 382.45 |
1581379200000 | 389.08 |
1581465600000 | 388.37 |
1581552000000 | 381.95 |
1581638400000 | 379.86 |
1581897600000 | 379.86 |
1581984000000 | 370.45 |
1582070400000 | 371.96 |
1582156800000 | 375.93 |
1582243200000 | 373.56 |
1582502400000 | 356.01 |
1582588800000 | 350.36 |
1582675200000 | 353.23 |
1582761600000 | 343.36 |
1582848000000 | 334.0899 |
1583107200000 | 339.07 |
1583193600000 | 344.87 |
1583280000000 | 342.52 |
1583366400000 | 333.38 |
1583452800000 | 324.68 |
1583712000000 | 296.93 |
1583798400000 | 291.01 |
1583884800000 | 284.1 |
1583971200000 | 248.47 |
1584057600000 | 250.16 |
1584316800000 | 238.63 |
1584403200000 | 236.72 |
1584489600000 | 223.43 |
1584576000000 | 227.65 |
1584662400000 | 237.51 |
1584921600000 | 228.02 |
1585008000000 | 249.34 |
1585094400000 | 260.56 |
1585180800000 | 264.54 |
1585267200000 | 256.64 |
1585526400000 | 257.3399 |
1585612800000 | 270.75 |
1585699200000 | 260.1 |
1585785600000 | 260.5 |
1585872000000 | 258.89 |
1586131200000 | 270.86 |
1586217600000 | 287.11 |
1586304000000 | 285.89 |
1586390400000 | 290.86 |
1586822400000 | 293.07 |
1586908800000 | 277.79 |
1586995200000 | 273.63 |
1587081600000 | 283.42 |
1587340800000 | 281.16 |
1587427200000 | 272.47 |
1587513600000 | 277.91 |
1587600000000 | 285.6 |
1587686400000 | 279.07 |
1587945600000 | 284.92 |
1588032000000 | 293.55 |
1588118400000 | 307.71 |
1588204800000 | 303.0299 |
1588291200000 | 304.56 |
1588550400000 | 291.97 |
1588636800000 | 294.71 |
1588723200000 | 289.43 |
1588809600000 | 295.75 |
1588896000000 | 301.22 |
1589155200000 | 287.33 |
1589241600000 | 284.99 |
1589328000000 | 275.24 |
1589414400000 | 269.49 |
1589500800000 | 271.97 |
1589760000000 | 290.35 |
1589846400000 | 291.66 |
1589932800000 | 295.36 |
1590019200000 | 291.19 |
1590105600000 | 286.38 |
1590364800000 | 288.3399 |
1590451200000 | 298.55 |
1590537600000 | 301.61 |
1590624000000 | 306.39 |
1590710400000 | 304.39 |
1590969600000 | 309.92 |
1591056000000 | 317.41 |
1591142400000 | 327.38 |
1591228800000 | 332.83 |
1591315200000 | 339.14 |
1591574400000 | 337.68 |
1591660800000 | 333.67 |
1591747200000 | 325.1 |
1591833600000 | 311.22 |
1591920000000 | 312.64 |
1592179200000 | 312.58 |
1592265600000 | 323.0299 |
1592352000000 | 323.69 |
1592438400000 | 319.37 |
1592524800000 | 316.96 |
1592784000000 | 317.13 |
1592870400000 | 324.76 |
1592956800000 | 312.83 |
1593043200000 | 308.95 |
1593129600000 | 305.08 |
1593388800000 | 310.5 |
1593475200000 | 310.5299 |
1593561600000 | 309.83 |
1593648000000 | 314.07 |
1593734400000 | 312.38 |
1593993600000 | 321.51 |
1594080000000 | 317.66 |
1594166400000 | 314.13 |
1594252800000 | 306.67 |
1594339200000 | 308.38 |
1594598400000 | 315.44 |
1594684800000 | 314.91 |
1594771200000 | 316.8 |
1594857600000 | 315.73 |
1594944000000 | 316.99 |
1595203200000 | 317.5299 |
1595289600000 | 321.8 |
1595376000000 | 323.25 |
1595462400000 | 326.25 |
1595548800000 | 325.01 |
1595808000000 | 328.3399 |
1595894400000 | 321.88 |
1595980800000 | 322.11 |
1596067200000 | 312.2799 |
1596153600000 | 310.83 |
1596412800000 | 315.61 |
1596499200000 | 316.48 |
1596585600000 | 328.97 |
1596672000000 | 323.04 |
1596758400000 | 318.92 |
1597017600000 | 323.04 |
1597104000000 | 328.9 |
1597190400000 | 332.65 |
1597276800000 | 329.83 |
1597363200000 | 326.3 |
1597622400000 | 332.04 |
1597708800000 | 332.52 |
1597795200000 | 332.96 |
1597881600000 | 325.36 |
1597968000000 | 323.52 |
1598227200000 | 331.67 |
1598313600000 | 333.13 |
1598400000000 | 341.1 |
1598486400000 | 338.0299 |
1598572800000 | 341.94 |
1598832000000 | 345.8399 |
1598918400000 | 344.89 |
1599004800000 | 347.0899 |
1599091200000 | 346.43 |
1599177600000 | 350.7799 |
1599436800000 | 352.58 |
1599523200000 | 347.7 |
1599609600000 | 352.91 |
1599696000000 | 353.3399 |
1599782400000 | 352.42 |
1600041600000 | 352.02 |
1600128000000 | 352.5299 |
1600214400000 | 362.88 |
1600300800000 | 363.93 |
1600387200000 | 366.26 |
1600646400000 | 344.04 |
1600732800000 | 343.47 |
1600819200000 | 342.22 |
1600905600000 | 336.04 |
1600992000000 | 332.29 |
1601251200000 | 346.29 |
1601337600000 | 347.13 |
1601424000000 | 344.94 |
1601510400000 | 347.96 |
1601596800000 | 348.58 |
1601856000000 | 356.12 |
1601942400000 | 356.62 |
1602028800000 | 359.88 |
1602115200000 | 358.43 |
1602201600000 | 361.41 |
1602460800000 | 363.4 |
1602547200000 | 355.05 |
1602633600000 | 359.21 |
1602720000000 | 350.88 |
1602806400000 | 358.27 |
1603065600000 | 360.5299 |
1603152000000 | 357.06 |
1603238400000 | 355.82 |
1603324800000 | 353.75 |
1603411200000 | 354.13 |
1603670400000 | 348.15 |
1603756800000 | 340.7 |
1603843200000 | 329.52 |
1603929600000 | 324.65 |
1604016000000 | 327.51 |
1604275200000 | 327.12 |
1604361600000 | 336.69 |
1604448000000 | 340.7 |
1604534400000 | 347.5299 |
1604620800000 | 351.21 |
1604880000000 | 365.43 |
1604966400000 | 370.08 |
1605052800000 | 368.27 |
1605139200000 | 367.18 |
1605225600000 | 370.75 |
1605484800000 | 380.91 |
1605571200000 | 382.31 |
1605657600000 | 386.24 |
1605744000000 | 378.69 |
1605830400000 | 382.56 |
1606089600000 | 387.47 |
1606176000000 | 404.42 |
1606262400000 | 403.04 |
1606348800000 | 403.96 |
1606435200000 | 411.1 |
1606694400000 | 404.99 |
1606780800000 | 422.76 |
1606867200000 | 422.03 |
1606953600000 | 425.39 |
1607040000000 | 429.35 |
1607299200000 | 431.8 |
1607385600000 | 432.86 |
1607472000000 | 434.95 |
1607558400000 | 433.4 |
1607644800000 | 430.73 |
1607904000000 | 434.56 |
1607990400000 | 452.89 |
1608076800000 | 458.17 |
1608163200000 | 463.21 |
1608249600000 | 460.09 |
1608508800000 | 450.57 |
1608595200000 | 452.7 |
1608681600000 | 455.91 |
1608768000000 | 454.71 |
1609113600000 | 460.85 |
1609200000000 | 462.94 |
1609286400000 | 466.24 |
1609372800000 | 461.2 |
1609718400000 | 470.05 |
1609804800000 | 468.78 |
1609891200000 | 475.76 |
1609977600000 | 492.89 |
1610064000000 | 489.88 |
1610323200000 | 482.82 |
1610409600000 | 486.93 |
1610496000000 | 485.35 |
1610582400000 | 482.96 |
1610668800000 | 474.53 |
1610928000000 | 483.39 |
1611014400000 | 476.56 |
1611100800000 | 481.08 |
1611187200000 | 489.33 |
1611273600000 | 483.17 |
1611532800000 | 472.8 |
1611619200000 | 479.42 |
1611705600000 | 461.35 |
1611792000000 | 465.84 |
1611878400000 | 460.28 |
1612137600000 | 462.43 |
1612224000000 | 464.45 |
1612310400000 | 464.23 |
1612396800000 | 466.51 |
1612483200000 | 468.7 |
1612742400000 | 477.3 |
1612828800000 | 476.46 |
1612915200000 | 484.05 |
1613001600000 | 486.78 |
1613088000000 | 486.01 |
1613347200000 | 496.6 |
1613433600000 | 500.24 |
1613520000000 | 489.09 |
1613606400000 | 483.14 |
1613692800000 | 496.52 |
1613952000000 | 493.04 |
1614038400000 | 490.75 |
1614124800000 | 501.41 |
1614211200000 | 508.88 |
1614297600000 | 494.21 |
1614556800000 | 501.71 |
1614643200000 | 505.9 |
1614729600000 | 511.83 |
1614816000000 | 498.36 |
1614902400000 | 489.34 |
1615161600000 | 504.41 |
1615248000000 | 503.57 |
1615334400000 | 498.63 |
1615420800000 | 507.4 |
1615507200000 | 507.94 |
1615766400000 | 503.54 |
1615852800000 | 497.53 |
1615939200000 | 492.38 |
1616025600000 | 505.81 |
1616112000000 | 499.99 |
1616371200000 | 494.96 |
1616457600000 | 486.34 |
1616544000000 | 493.07 |
1616630400000 | 487.5 |
1616716800000 | 507.83 |
1616976000000 | 504.61 |
1617062400000 | 511.71 |
1617148800000 | 503.81 |
1617235200000 | 506.3 |
1617667200000 | 515.62 |
1617753600000 | 515.94 |
1617840000000 | 516.4 |
1617926400000 | 518.78 |
1618185600000 | 515.1 |
1618272000000 | 516.38 |
1618358400000 | 521.44 |
1618444800000 | 526.69 |
1618531200000 | 537.38 |
1618790400000 | 536.48 |
1618876800000 | 523.38 |
1618963200000 | 528.77 |
1619049600000 | 530.94 |
1619136000000 | 541.21 |
1619395200000 | 550.7 |
1619481600000 | 544.9299 |
1619568000000 | 544.66 |
1619654400000 | 540.91 |
1619740800000 | 529.0599 |
1620000000000 | 534.49 |
1620086400000 | 528.89 |
1620172800000 | 544.36 |
1620259200000 | 552.04 |
1620345600000 | 560.63 |
1620604800000 | 567.09 |
1620691200000 | 555.55 |
1620777600000 | 551.22 |
1620864000000 | 547.27 |
1620950400000 | 548.29 |
1621209600000 | 550.72 |
1621296000000 | 554.4 |
1621382400000 | 537.41 |
1621468800000 | 539.14 |
1621555200000 | 536.19 |
1621814400000 | 537.17 |
1621900800000 | 534.89 |
1621987200000 | 531.76 |
1622073600000 | 538.33 |
1622160000000 | 537.64 |
1622419200000 | 539.05 |
1622505600000 | 551.39 |
1622592000000 | 553.42 |
1622678400000 | 544.37 |
1622764800000 | 546.87 |
1623024000000 | 545.19 |
1623110400000 | 544.59 |
1623196800000 | 540.62 |
1623283200000 | 541.44 |
1623369600000 | 548.99 |
1623628800000 | 550.2 |
1623715200000 | 535.53 |
1623801600000 | 537.03 |
1623888000000 | 518.45 |
1623974400000 | 500.33 |
1624233600000 | 507.59 |
1624320000000 | 510.03 |
1624406400000 | 512.24 |
1624492800000 | 518.87 |
1624579200000 | 525.08 |
1624838400000 | 518.57 |
1624924800000 | 524.24 |
1625011200000 | 520.09 |
1625097600000 | 525.1799 |
1625184000000 | 528.76 |
1625443200000 | 537.84 |
1625529600000 | 523 |
1625616000000 | 527.6799 |
1625702400000 | 522.16 |
1625788800000 | 539.1799 |
1626048000000 | 539.5 |
1626134400000 | 533.2 |
1626220800000 | 538.66 |
1626307200000 | 536.0599 |
1626393600000 | 526.35 |
1626652800000 | 512.5599 |
1626739200000 | 520.52 |
1626825600000 | 532.85 |
1626912000000 | 538.1 |
1626998400000 | 548.37 |
1627257600000 | 563.13 |
1627344000000 | 565.3 |
1627430400000 | 565.78 |
1627516800000 | 580.47 |
1627603200000 | 573.62 |
1627862400000 | 569.07 |
1627948800000 | 571.9299 |
1628035200000 | 575.46 |
1628121600000 | 570.86 |
1628208000000 | 566.63 |
1628467200000 | 566.65 |
1628553600000 | 572.39 |
1628640000000 | 579.86 |
1628726400000 | 579 |
1628812800000 | 586.17 |
1629072000000 | 577.3 |
1629158400000 | 567.67 |
1629244800000 | 568.07 |
1629331200000 | 546.15 |
1629417600000 | 547.65 |
1629676800000 | 554.28 |
1629763200000 | 563.49 |
1629849600000 | 564.65 |
1629936000000 | 560.27 |
1630022400000 | 569.27 |
1630281600000 | 568.79 |
1630368000000 | 561.52 |
1630454400000 | 561.83 |
1630540800000 | 566.8 |
1630627200000 | 565.53 |
1630886400000 | 568.44 |
1630972800000 | 573 |
1631059200000 | 562.95 |
1631145600000 | 557.05 |
1631232000000 | 558.4299 |
1631491200000 | 550.74 |
1631577600000 | 543.32 |
1631664000000 | 550.64 |
1631750400000 | 543.01 |
1631836800000 | 525.87 |
1632096000000 | 499.73 |
1632182400000 | 496.33 |
1632268800000 | 510.68 |
1632355200000 | 516 |
1632441600000 | 508.59 |
1632700800000 | 506.96 |
1632787200000 | 496.64 |
1632873600000 | 497.29 |
1632960000000 | 499.89 |
1633046400000 | 488.09 |
1633305600000 | 486.48 |
1633392000000 | 491.16 |
1633478400000 | 479.57 |
1633564800000 | 492.48 |
1633651200000 | 492.83 |
1633910400000 | 501.42 |
1633996800000 | 496.86 |
1634083200000 | 501.2 |
1634169600000 | 508.82 |
1634256000000 | 513.25 |
1634515200000 | 512.59 |
1634601600000 | 518.37 |
1634688000000 | 516.8099 |
1634774400000 | 505.4 |
1634860800000 | 511.86 |
1635120000000 | 518.66 |
1635206400000 | 525.88 |
1635292800000 | 524.21 |
1635379200000 | 527.84 |
1635465600000 | 520.46 |
1635724800000 | 529.02 |
1635811200000 | 516.86 |
1635897600000 | 517.76 |
1635984000000 | 514.02 |
1636070400000 | 513.41 |
1636329600000 | 522.87 |
1636416000000 | 515.79 |
1636502400000 | 510.21 |
1636588800000 | 523.24 |
1636675200000 | 518.27 |
1636934400000 | 510.76 |
1637020800000 | 507.47 |
1637107200000 | 506.77 |
1637193600000 | 504.6 |
1637280000000 | 496.91 |
1637539200000 | 502.29 |
1637625600000 | 500.78 |
1637712000000 | 494.39 |
1637798400000 | 497.28 |
1637884800000 | 479.74 |
1638144000000 | 484.23 |
1638230400000 | 474.96 |
1638316800000 | 493.17 |
1638403200000 | 493.42 |
1638489600000 | 486.45 |
1638748800000 | 490.2 |
1638835200000 | 508.31 |
1638921600000 | 510.1 |
1639008000000 | 502.14 |
1639094400000 | 500.25 |
1639353600000 | 495.16 |
1639440000000 | 505.54 |
1639526400000 | 501.17 |
1639612800000 | 515.58 |
1639699200000 | 513.24 |
1639958400000 | 502.85 |
1640044800000 | 511.28 |
1640131200000 | 520.14 |
1640217600000 | 521.41 |
1640304000000 | 522.53 |
1640563200000 | 526.8099 |
1640649600000 | 527.53 |
1640736000000 | 531.52 |
1640822400000 | 527.07 |
1640908800000 | 528.49 |
1641168000000 | 530.21 |
1641254400000 | 539.29 |
1641340800000 | 551.07 |
1641427200000 | 547.58 |
1641513600000 | 555.0599 |
1641772800000 | 546.89 |
1641859200000 | 553.46 |
1641945600000 | 572.3 |
1642032000000 | 584.08 |
1642118400000 | 575.3099 |
1642377600000 | 574.6 |
1642464000000 | 564.08 |
1642550400000 | 572.2 |
1642636800000 | 571.65 |
1642723200000 | 547.4299 |
1642982400000 | 520.77 |
1643068800000 | 524.29 |
1643155200000 | 537.84 |
1643241600000 | 520.09 |
1643328000000 | 510.85 |
1643587200000 | 516.59 |
1643673600000 | 537.67 |
1643760000000 | 538.52 |
1643846400000 | 541.83 |
1643932800000 | 536.88 |
1644192000000 | 546.58 |
1644278400000 | 553.13 |
1644364800000 | 562.88 |
1644451200000 | 561.83 |
1644537600000 | 554.46 |
1644796800000 | 531.12 |
1644883200000 | 542.01 |
1644969600000 | 553.1799 |
1645056000000 | 542.51 |
1645142400000 | 540.07 |
1645401600000 | 528.69 |
1645488000000 | 528.57 |
1645574400000 | 526.67 |
1645660800000 | 488.2 |
1645747200000 | 527.5 |
1646006400000 | 523.54 |
1646092800000 | 507.2 |
1646179200000 | 514.1799 |
1646265600000 | 500.2 |
1646352000000 | 463.16 |
1646611200000 | 455.99 |
1646697600000 | 456.78 |
1646784000000 | 479.11 |
1646870400000 | 481.39 |
1646956800000 | 490.43 |
1647216000000 | 503.08 |
1647302400000 | 492.5 |
1647388800000 | 513.03 |
1647475200000 | 517.44 |
1647561600000 | 510.07 |
1647820800000 | 526.17 |
1647907200000 | 535.27 |
1647993600000 | 530.75 |
1648080000000 | 533.67 |
1648166400000 | 540.21 |
1648425600000 | 534.15 |
1648512000000 | 539.46 |
1648598400000 | 537.91 |
1648684800000 | 528.23 |
1648771200000 | 531.76 |
1649030400000 | 527.05 |
1649116800000 | 522.38 |
1649203200000 | 509.41 |
1649289600000 | 511.69 |
1649376000000 | 519.38 |
1649635200000 | 521.67 |
1649721600000 | 522.35 |
1649808000000 | 526.01 |
1649894400000 | 528.26 |
1650326400000 | 528.48 |
1650412800000 | 533.94 |
1650499200000 | 545.3 |
1650585600000 | 525.67 |
1650844800000 | 493.74 |
1650931200000 | 490.95 |
1651017600000 | 505.26 |
1651104000000 | 498.17 |
1651190400000 | 511.21 |
1651449600000 | 497.96 |
1651536000000 | 504.81 |
1651622400000 | 494.53 |
1651708800000 | 489.13 |
1651795200000 | 490.21 |
1652054400000 | 477.11 |
1652140800000 | 478.3 |
1652227200000 | 490.31 |
1652313600000 | 472.59 |
1652400000000 | 476.13 |
1652659200000 | 482.56 |
1652745600000 | 502.73 |
1652832000000 | 499.73 |
1652918400000 | 496.76 |
1653004800000 | 499.94 |
1653264000000 | 517.71 |
1653350400000 | 516.19 |
1653436800000 | 523.34 |
1653523200000 | 530.13 |
1653609600000 | 539.3 |
1653868800000 | 545.84 |
1653955200000 | 529.3 |
1654041600000 | 523.29 |
1654128000000 | 531.89 |
1654214400000 | 532.35 |
1654473600000 | 538.9 |
1654560000000 | 541.48 |
1654646400000 | 535.58 |
1654732800000 | 512.32 |
1654819200000 | 490.16 |
1655078400000 | 466.45 |
1655164800000 | 457.93 |
1655251200000 | 466.31 |
1655337600000 | 452.61 |
1655424000000 | 447.6 |
1655683200000 | 457 |
1655769600000 | 459.72 |
1655856000000 | 437.13 |
1655942400000 | 422.9 |
1656028800000 | 426.37 |
1656288000000 | 438.51 |
1656374400000 | 436.7 |
1656460800000 | 429.8 |
1656547200000 | 412.12 |
1656633600000 | 408.12 |
1656892800000 | 415.41 |
1656979200000 | 391.92 |
1657065600000 | 391.62 |
1657152000000 | 405.46 |
1657238400000 | 406.19 |
1657497600000 | 393.97 |
1657584000000 | 398.54 |
1657670400000 | 395.65 |
1657756800000 | 385.2799 |
1657843200000 | 396.68 |
1658102400000 | 408.22 |
1658188800000 | 418.64 |
1658275200000 | 421.23 |
1658361600000 | 418.4 |
1658448000000 | 409.93 |
1658707200000 | 412.71 |
1658793600000 | 403.79 |
1658880000000 | 408.2799 |
1658966400000 | 417.3399 |
1659052800000 | 428.88 |
1659312000000 | 429.46 |
1659398400000 | 421.6 |
1659484800000 | 422.69 |
1659571200000 | 430.21 |
1659657600000 | 428.72 |
1659916800000 | 436.14 |
1660003200000 | 432.27 |
1660089600000 | 452.4 |
1660176000000 | 452.27 |
1660262400000 | 449.24 |
1660521600000 | 442.64 |
1660608000000 | 448.03 |
1660694400000 | 439.96 |
1660780800000 | 443.12 |
1660867200000 | 431.91 |
1661126400000 | 423.27 |
1661212800000 | 431.63 |
1661299200000 | 427.57 |
1661385600000 | 428.18 |
1661472000000 | 425.88 |
1661731200000 | 424.12 |
1661817600000 | 421.5 |
1661904000000 | 424.06 |
1661990400000 | 402.77 |
1662076800000 | 415.44 |
1662336000000 | 402.75 |
1662422400000 | 403.86 |
1662508800000 | 405.9 |
1662595200000 | 406.92 |
1662681600000 | 417.24 |
1662940800000 | 432.15 |
1663027200000 | 421.5 |
1663113600000 | 408.39 |
1663200000000 | 408.22 |
1663286400000 | 412.48 |
1663545600000 | 412.16 |
1663632000000 | 402.94 |
1663718400000 | 400.21 |
1663804800000 | 390.04 |
1663891200000 | 373.44 |
1664150400000 | 369.55 |
1664236800000 | 372.43 |
1664323200000 | 370.15 |
1664409600000 | 365.69 |
1664496000000 | 375.68 |
1664755200000 | 388.5899 |
1664841600000 | 408.32 |
1664928000000 | 396.81 |
1665014400000 | 388.88 |
1665100800000 | 381.4 |
1665360000000 | 383.7 |
1665446400000 | 383.87 |
1665532800000 | 380.87 |
1665619200000 | 385.44 |
1665705600000 | 394.7 |
1665964800000 | 407.85 |
1666051200000 | 406.36 |
1666137600000 | 400.25 |
1666224000000 | 406.95 |
1666310400000 | 405.98 |
1666569600000 | 413.52 |
1666656000000 | 417.75 |
1666742400000 | 429.01 |
1666828800000 | 422.66 |
1666915200000 | 410.5899 |
1667174400000 | 406.38 |
1667260800000 | 411.18 |
1667347200000 | 406.5 |
1667433600000 | 400.98 |
1667520000000 | 425.34 |
1667779200000 | 435.24 |
1667865600000 | 442.49 |
1667952000000 | 436.91 |
1668038400000 | 446.1 |
1668124800000 | 458 |
1668384000000 | 458.45 |
1668470400000 | 459.53 |
1668556800000 | 456.33 |
1668643200000 | 448.52 |
1668729600000 | 453.48 |
1668988800000 | 443 |
1669075200000 | 452.07 |
1669161600000 | 455.56 |
1669248000000 | 457.67 |
1669334400000 | 458.6 |
1669593600000 | 451.49 |
1669680000000 | 459.26 |
1669766400000 | 457.76 |
1669852800000 | 467.53 |
1669939200000 | 469.1 |
1670198400000 | 472.94 |
1670284800000 | 471.91 |
1670371200000 | 469.25 |
1670457600000 | 475.05 |
1670544000000 | 482.58 |
1670803200000 | 472.52 |
1670889600000 | 481.59 |
1670976000000 | 473.01 |
1671062400000 | 461.39 |
1671148800000 | 454.97 |
1671408000000 | 456.63 |
1671494400000 | 462.85 |
1671580800000 | 471.33 |
1671667200000 | 467.18 |
1671753600000 | 470.35 |
1672099200000 | 472.57 |
1672185600000 | 468.07 |
1672272000000 | 469.84 |
1672358400000 | 465.14 |
1672617600000 | 477.29 |
1672704000000 | 468 |
1672790400000 | 469.97 |
1672876800000 | 474.77 |
1672963200000 | 481.64 |
1673222400000 | 494.62 |
1673308800000 | 488.82 |
1673395200000 | 489.79 |
1673481600000 | 499.69 |
1673568000000 | 500.6 |
1673827200000 | 498.48 |
1673913600000 | 500.72 |
1674000000000 | 506.74 |
1674086400000 | 493.44 |
1674172800000 | 499.44 |
1674432000000 | 506.92 |
1674518400000 | 507.61 |
1674604800000 | 507.04 |
1674691200000 | 508.91 |
1674777600000 | 509.26 |
1675036800000 | 506.82 |
1675123200000 | 500.45 |
1675209600000 | 510.04 |
1675296000000 | 517.15 |
1675382400000 | 518.1799 |
1675641600000 | 504.8 |
1675728000000 | 507.18 |
1675814400000 | 506.12 |
1675900800000 | 511.81 |
1675987200000 | 498.26 |
1676246400000 | 504.91 |
1676332800000 | 509.08 |
1676419200000 | 506.9 |
1676505600000 | 510.63 |
1676592000000 | 506.57 |
1676851200000 | 511.96 |
1676937600000 | 510.13 |
1677024000000 | 502.65 |
1677110400000 | 499.24 |
1677196800000 | 490.29 |
1677456000000 | 501.5 |
1677542400000 | 506.16 |
1677628800000 | 517.82 |
1677715200000 | 518 |
1677801600000 | 525.23 |
1678060800000 | 521.9299 |
1678147200000 | 510.55 |
1678233600000 | 513.53 |
1678320000000 | 506.45 |
1678406400000 | 500.76 |
1678665600000 | 487.4 |
1678752000000 | 493.92 |
1678838400000 | 460.18 |
1678924800000 | 464.36 |
1679011200000 | 454.64 |
1679270400000 | 461.68 |
1679356800000 | 475.32 |
1679443200000 | 472.35 |
1679529600000 | 477.07 |
1679616000000 | 463.79 |
1679875200000 | 463.75 |
1679961600000 | 469.44 |
1680048000000 | 474.32 |
1680134400000 | 485.07 |
1680220800000 | 483.17 |
1680480000000 | 477.77 |
1680566400000 | 476.27 |
1680652800000 | 467.16 |
1680739200000 | 469.16 |
1681171200000 | 478.95 |
1681257600000 | 475.15 |
1681344000000 | 483.04 |
1681430400000 | 477.45 |
1681689600000 | 480.27 |
1681776000000 | 483.76 |
1681862400000 | 477.61 |
1681948800000 | 476.37 |
1682035200000 | 467.19 |
1682294400000 | 468.2 |
1682380800000 | 460.17 |
1682467200000 | 461.73 |
1682553600000 | 463.88 |
1682640000000 | 468.7 |
1682899200000 | 466.17 |
1682985600000 | 463.44 |
1683072000000 | 471.12 |
1683158400000 | 460.94 |
1683244800000 | 470.57 |
1683504000000 | 476.83 |
1683590400000 | 473.37 |
1683676800000 | 469.78 |
1683763200000 | 463.11 |
1683849600000 | 459.04 |
1684108800000 | 460.16 |
1684195200000 | 457.3 |
1684281600000 | 454.76 |
1684368000000 | 453.91 |
1684454400000 | 458.3 |
1684713600000 | 456.4 |
1684800000000 | 459.12 |
1684886400000 | 451.6 |
1684972800000 | 447.17 |
1685059200000 | 451.52 |
1685318400000 | 451.52 |
1685404800000 | 446.34 |
1685491200000 | 433.73 |
1685577600000 | 439.73 |
1685664000000 | 455.32 |
1685923200000 | 458.25 |
1686009600000 | 461.99 |
1686096000000 | 461.95 |
1686182400000 | 467.92 |
1686268800000 | 467.52 |
1686528000000 | 465.15 |
1686614400000 | 471.14 |
1686700800000 | 480.62 |
1686787200000 | 477.11 |
1686873600000 | 475.35 |
1687132800000 | 467.6 |
1687219200000 | 456.87 |
1687305600000 | 452.13 |
1687392000000 | 449.16 |
1687478400000 | 444.12 |
1687737600000 | 447.88 |
1687824000000 | 448.1 |
1687910400000 | 444.95 |
1687996800000 | 445.75 |
1688083200000 | 447.57 |
1688342400000 | 453.52 |
1688428800000 | 455.94 |
1688515200000 | 447.92 |
1688601600000 | 434.98 |
1688688000000 | 445.78 |
1688947200000 | 446.87 |
1689033600000 | 453.54 |
1689120000000 | 471.04 |
1689206400000 | 478.05 |
1689292800000 | 476.02 |
1689552000000 | 471.17 |
1689638400000 | 474.7 |
1689724800000 | 471.94 |
1689811200000 | 471.58 |
1689897600000 | 457.41 |
1690156800000 | 458.48 |
1690243200000 | 471.75 |
1690329600000 | 470.84 |
1690416000000 | 468.9 |
1690502400000 | 468.84 |
1690761600000 | 473.18 |
1690848000000 | 467.64 |
1690934400000 | 456.79 |
1691020800000 | 455.28 |
1691107200000 | 464.19 |
1691366400000 | 459.04 |
1691452800000 | 450.03 |
1691539200000 | 454.47 |
1691625600000 | 457.41 |
1691712000000 | 451.54 |
1691971200000 | 446.3 |
1692057600000 | 444.07 |
1692144000000 | 443.35 |
1692230400000 | 443.61 |
1692316800000 | 438.19 |
1692576000000 | 440.75 |
1692662400000 | 446.36 |
1692748800000 | 445.96 |
1692835200000 | 441.84 |
1692921600000 | 440.67 |
1693180800000 | 448.62 |
1693267200000 | 457.25 |
1693353600000 | 463.93 |
1693440000000 | 460.16 |
1693526400000 | 461.58 |
1693785600000 | 460.02 |
1693872000000 | 454.19 |
1693958400000 | 453.03 |
1694044800000 | 446.59 |
1694131200000 | 444.37 |
1694390400000 | 450.23 |
1694476800000 | 444.15 |
1694563200000 | 441.95 |
1694649600000 | 447.66 |
1694736000000 | 452.88 |
1694995200000 | 448.56 |
1695081600000 | 448.84 |
1695168000000 | 452.91 |
1695254400000 | 443.46 |
1695340800000 | 440.04 |
1695600000000 | 434.2 |
1695686400000 | 435.38 |
1695772800000 | 431.93 |
1695859200000 | 441.46 |
1695945600000 | 444.46 |
1696204800000 | 434.83 |
1696291200000 | 423.08 |
1696377600000 | 425 |
1696464000000 | 426.29 |
1696550400000 | 433.96 |
1696809600000 | 436.03 |
1696896000000 | 446.36 |
1696982400000 | 450.16 |
1697068800000 | 441.34 |
1697155200000 | 434.48 |
1697414400000 | 440.71 |
1697500800000 | 438.04 |
1697587200000 | 423.14 |
1697673600000 | 422.02 |
1697760000000 | 408.97 |
1698019200000 | 407.63 |
1698105600000 | 419.38 |
1698192000000 | 418.64 |
1698278400000 | 415.76 |
1698364800000 | 420.19 |
1698624000000 | 420.76 |
1698710400000 | 422.85 |
1698796800000 | 422.95 |
1698883200000 | 436.24 |
1698969600000 | 443.27 |
1699228800000 | 447.92 |
1699315200000 | 439.85 |
1699401600000 | 441.22 |
1699488000000 | 443.69 |
1699574400000 | 432.99 |
1699833600000 | 434.44 |
1699920000000 | 452.51 |
1700006400000 | 456.39 |
1700092800000 | 451.15 |
1700179200000 | 460.58 |
1700438400000 | 461.3 |
1700524800000 | 458.55 |
1700611200000 | 452.58 |
1700697600000 | 455.32 |
1700784000000 | 456.14 |
1701043200000 | 455.65 |
1701129600000 | 461.17 |
1701216000000 | 463.99 |
1701302400000 | 463.47 |
1701388800000 | 466.93 |
1701648000000 | 460.34 |
1701734400000 | 458.85 |
1701820800000 | 459.28 |
1701907200000 | 462.09 |
1701993600000 | 467.9 |
1702252800000 | 466.07 |
1702339200000 | 465.46 |
1702425600000 | 463.83 |
1702512000000 | 480.33 |
1702598400000 | 481.55 |
1702857600000 | 489.05 |
1702944000000 | 495.96 |
1703030400000 | 493.13 |
1703116800000 | 491.61 |
1703203200000 | 495.66 |
1703635200000 | 500.28 |
1703721600000 | 498.02 |
1703808000000 | 493.57 |
1704153600000 | 488.32 |
1704240000000 | 479.68 |
1704326400000 | 485.98 |
1704412800000 | 488.98 |
1704672000000 | 488.66 |
1704758400000 | 479.77 |
1704844800000 | 478.18 |
1704931200000 | 473.77 |
1705017600000 | 479.4 |
1705276800000 | 475.54 |
1705363200000 | 467.07 |
1705449600000 | 459.21 |
1705536000000 | 461.58 |
1705622400000 | 455.12 |
1705881600000 | 456.86 |
1705968000000 | 458.73 |
1706054400000 | 468.53 |
1706140800000 | 465.65 |
1706227200000 | 471.11 |
1706486400000 | 466.6 |
1706572800000 | 463.53 |
1706659200000 | 467.53 |
1706745600000 | 447.76 |
1706832000000 | 446.74 |
1707091200000 | 439.19 |
1707177600000 | 444.7 |
1707264000000 | 440.53 |
1707350400000 | 445.38 |
1707436800000 | 446.8 |
1707696000000 | 448.15 |
1707782400000 | 434.69 |
1707868800000 | 430.49 |
1707955200000 | 436.3 |
1708041600000 | 443.01 |
1708300800000 | 438.06 |
1708387200000 | 438.63 |
1708473600000 | 437.61 |
1708560000000 | 436.85 |
1708646400000 | 439.54 |
1708905600000 | 436.86 |
1708992000000 | 447.05 |
1709078400000 | 446.49 |
1709164800000 | 443.97 |
1709251200000 | 444.1 |
1709510400000 | 439.14 |
1709596800000 | 432.33 |
1709683200000 | 432.37 |
1709769600000 | 444.16 |
1709856000000 | 445.56 |
1710115200000 | 444.45 |
1710201600000 | 451.52 |
1710288000000 | 448.5 |
1710374400000 | 440.03 |
1710460800000 | 440.97 |
1710720000000 | 440.79 |
1710806400000 | 445.78 |
1710892800000 | 447.8 |
1710979200000 | 458.11 |
1711065600000 | 458.38 |
1711324800000 | 462.62 |
1711411200000 | 461.9 |
1711497600000 | 464.83 |
1711584000000 | 463.16 |
1712016000000 | 462.75 |
1712102400000 | 470.25 |
1712188800000 | 479.63 |
1712275200000 | 473.64 |
1712534400000 | 475.39 |
1712620800000 | 477.24 |
1712707200000 | 469.99 |
1712793600000 | 467.12 |
1712880000000 | 463.8 |
1713139200000 | 460.59 |
1713225600000 | 448.02 |
1713312000000 | 447.44 |
1713398400000 | 451.78 |
1713484800000 | 456.4 |
1713744000000 | 457.82 |
1713830400000 | 454.45 |
1713916800000 | 455.27 |
1714003200000 | 458.15 |
1714089600000 | 461.97 |
1714348800000 | 466.6 |
1714435200000 | 461.1 |
1714521600000 | 460.71 |
1714608000000 | 468.82 |
1714694400000 | 472.71 |
1714953600000 | 475.48 |
1715040000000 | 477.8 |
1715126400000 | 472.64 |
1715212800000 | 475.47 |
1715299200000 | 479.47 |
1715558400000 | 481.88 |
1715644800000 | 490.1 |
1715731200000 | 490.88 |
1715817600000 | 494.41 |
1715904000000 | 496.53 |
1716163200000 | 498.07 |
1716249600000 | 498.63 |
1716336000000 | 492.56 |
1716422400000 | 488.79 |
1716508800000 | 489.68 |
1716768000000 | 491.84 |
1716854400000 | 493.74 |
1716940800000 | 482.72 |
1717027200000 | 490.69 |
1717113600000 | 491.86 |
1717372800000 | 493.61 |
1717459200000 | 486.38 |
1717545600000 | 482.51 |
1717632000000 | 482.25 |
1717718400000 | 476.98 |
1717977600000 | 473.34 |
1718064000000 | 465.09 |
1718150400000 | 471.78 |
1718236800000 | 464.28 |
1718323200000 | 450.33 |
1718582400000 | 451.08 |
1718668800000 | 459.19 |
1718755200000 | 457.77 |
1718841600000 | 464.77 |
1718928000000 | 458.7 |
1719187200000 | 459.35 |
1719273600000 | 458.55 |
1719360000000 | 448.88 |
1719446400000 | 451.54 |
1719532800000 | 448.37 |
1719792000000 | 452.48 |
1719878400000 | 448.08 |
1719964800000 | 455.61 |
1720051200000 | 457.84 |
1720137600000 | 453.33 |
1720396800000 | 451.69 |
1720483200000 | 446.09 |
1720569600000 | 447.43 |
1720656000000 | 449.91 |
1720742400000 | 455.34 |
1721001600000 | 452.71 |
1721088000000 | 448.59 |
1721174400000 | 451.96 |
1721260800000 | 448.84 |
1721347200000 | 443.9 |
1721606400000 | 447.43 |
1721692800000 | 437.16 |
1721779200000 | 434.74 |
1721865600000 | 431.27 |
1721952000000 | 428.88 |
1722211200000 | 427.92 |
1722297600000 | 426.3 |
1722384000000 | 431.11 |
1722470400000 | 417.08 |
1722556800000 | 407.83 |
1722816000000 | 399.39 |
1722902400000 | 401.31 |
1722988800000 | 407.6 |
1723075200000 | 406.81 |
1723161600000 | 409.46 |
1723420800000 | 409.83 |
1723507200000 | 410.76 |
1723593600000 | 411.91 |
1723680000000 | 416.24 |
1723766400000 | 417.22 |
1724025600000 | 425.57 |
1724112000000 | 426.71 |
1724198400000 | 431.47 |
1724284800000 | 426.87 |
1724371200000 | 433.79 |
1724630400000 | 435.82 |
1724716800000 | 431.86 |
1724803200000 | 429.86 |
1724889600000 | 430.77 |
1724976000000 | 433.76 |
1725235200000 | 435.93 |
1725321600000 | 424.89 |
1725408000000 | 419.82 |
1725494400000 | 417.5 |
1725580800000 | 412.83 |
1725840000000 | 408.33 |
1725926400000 | 404.86 |
1726012800000 | 402.58 |
1726099200000 | 409.39 |
1726185600000 | 416.38 |
1726444800000 | 416.61 |
1726531200000 | 423.16 |
1726617600000 | 425.14 |
1726704000000 | 434.39 |
1726790400000 | 423.44 |
1727049600000 | 421.68 |
1727136000000 | 433.51 |
1727222400000 | 431.71 |
1727308800000 | 443.86 |
1727395200000 | 447.98 |
1727654400000 | 448.47 |
1727740800000 | 443.66 |
1727827200000 | 441.03 |
1727913600000 | 437.72 |
1728000000000 | 443.42 |
1728259200000 | 442.23 |
1728345600000 | 427.76 |
1728432000000 | 430.52 |
1728518400000 | 427 |
1728604800000 | 431.7 |
1728864000000 | 424.33 |
1728950400000 | 414.3399 |
1729036800000 | 407.27 |
1729123200000 | 405.26 |
1729209600000 | 412.4 |
1729468800000 | 405.58 |
1729555200000 | 406.66 |
1729641600000 | 404.2799 |
1729728000000 | 401.13 |
1729814400000 | 409.4 |
1730073600000 | 411.89 |
1730160000000 | 406.68 |
1730246400000 | 400.91 |
1730332800000 | 399.14 |
1730419200000 | 400.95 |
1730678400000 | 403.47 |
1730764800000 | 411.76 |
1730851200000 | 402.89 |
1730937600000 | 415.82 |
1731024000000 | 407.5 |
1731283200000 | 402.1 |
1731369600000 | 385.45 |
1731456000000 | 384.8 |
1731542400000 | 391.3 |
1731628800000 | 392.26 |
1731888000000 | 392.48 |
1731974400000 | 388.98 |
1732060800000 | 383.97 |
1732147200000 | 381.13 |
1732233600000 | 379.91 |
1732492800000 | 385.82 |
1732579200000 | 375.7 |
1732665600000 | 378.4 |
1732752000000 | 379.62 |
1732838400000 | 379.38 |
EURO STOXX Total Market Basic Resources | EURO STOXX Total Market | |
---|---|---|
2017 | 31.505672550049 | 29.022385782093 |
2018 | -33.263563707196 | -17.374612178239 |
2019 | 12.75590707686 | 24.007389245512 |
2020 | 15.441859949731 | 9.2147343088328 |
2021 | 14.711242273798 | 14.034073374057 |
2022 | -12.118066728921 | -18.160676898699 |
2023 | 6.2105469476693 | 22.522518025408 |
2024 | -25.073445096218 | 2.8246668118875 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UPM KYMMENE | Basic Resources | Finland | 26.809% |
ARCELORMITTAL | Basic Resources | Luxembourg | 21.224% |
STORA ENSO R | Basic Resources | Finland | 11.362% |
SYENSQO | Basic Resources | Belgium | 10.383% |
AURUBIS | Basic Resources | Germany | 4.387% |
VOESTALPINE | Basic Resources | Austria | 4.100% |
ACERINOX | Basic Resources | Spain | 3.587% |
OUTOKUMPU | Basic Resources | Finland | 2.475% |
APERAM | Basic Resources | Luxembourg | 2.393% |
BEKAERT | Basic Resources | Belgium | 2.302% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.