Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Total Market Financial Services
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 Financial Services | 206.6 | 115.1 | 2.6 | 0.9 | 38.9 | 0.1 | 33.8 | 0.1 | 6.6 |
EURO STOXX Total Market | 8,845.3 | 6,154.3 | 7.6 | 1.1 | 412.9 | 0.0 | 6.7 | 0.0 | 3.6 |
Supersector weighting (top 10)
Financial Services | 100.0 |
---|
Country weighting
Germany | 38.3 |
---|---|
France | 17.3 |
Italy | 16.2 |
Netherlands | 13.7 |
Belgium | 10.8 |
Finland | 2.8 |
Spain | 0.9 |
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 Financial Services | -3.4 | 2.3 | 12.9 | -2.2 | 29.1 | N/A | N/A | 13.2 | -0.7 | 5.3 |
EURO STOXX Total Market | -4.1 | 4.4 | 9.1 | 6.6 | 38.2 | N/A | N/A | 9.3 | 2.2 | 6.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Total Market Financial Services | N/A | N/A | 15.1 | 20.0 | 21.6 | N/A | N/A | 0.6 | -0.1 | 0.2 |
EURO STOXX Total Market | N/A | N/A | 15.2 | 21.1 | 22.5 | N/A | N/A | 0.4 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Total Market Financial Services | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 7.7 | 7.3 | 6.6 | 8.0 | 8.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Total Market Financial Services | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 1.3 | -0.6 | 0.5 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of June 28, 2024
SUPERSECTOR INDICES
EURO STOXX Total Market Financial Services
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 Financial Services | 13.4 | 12.8 | 12.8 | 12.8 | 1.4 | 2.9 | 1.9 | 12.5 |
EURO STOXX Total Market | -0.2 | 13.1 | 14.4 | 14.4 | 1.8 | 2.7 | 1.0 | 19.0 |
Performance and annual returns
EURO STOXX Total Market Financial Services | |
---|---|
694137600000 | 100 |
694310400000 | 99.33 |
694396800000 | 98.77 |
694656000000 | 100.99 |
694742400000 | 101.39 |
694828800000 | 100.98 |
694915200000 | 99.19 |
695001600000 | 98.2 |
695260800000 | 98.07 |
695347200000 | 97.48 |
695433600000 | 96.6 |
695520000000 | 97.14 |
695606400000 | 98.72 |
695865600000 | 98.91 |
695952000000 | 99.74 |
696038400000 | 99.42 |
696124800000 | 98.71 |
696211200000 | 99.04 |
696470400000 | 98.78 |
696556800000 | 100.22 |
696643200000 | 99.58 |
696729600000 | 98.32 |
696816000000 | 98.69 |
697075200000 | 99.63 |
697161600000 | 100.44 |
697248000000 | 101.14 |
697334400000 | 101 |
697420800000 | 101.63 |
697680000000 | 100.59 |
697766400000 | 99.38 |
697852800000 | 98.54 |
697939200000 | 97.61 |
698025600000 | 97.13 |
698284800000 | 97.16 |
698371200000 | 96.29 |
698457600000 | 96.78 |
698544000000 | 97.1 |
698630400000 | 97.32 |
698889600000 | 97.67 |
698976000000 | 96.98 |
699062400000 | 97.78 |
699148800000 | 98.31 |
699235200000 | 98 |
699494400000 | 97.68 |
699580800000 | 96.99 |
699667200000 | 96.3 |
699753600000 | 95.86 |
699840000000 | 95.74 |
700099200000 | 96.05 |
700185600000 | 96.19 |
700272000000 | 96.59 |
700358400000 | 95.63 |
700444800000 | 95.89 |
700704000000 | 95.53 |
700790400000 | 96.66 |
700876800000 | 96.58 |
700963200000 | 95.87 |
701049600000 | 95.77 |
701308800000 | 95.01 |
701395200000 | 94.7 |
701481600000 | 95.9 |
701568000000 | 95.3 |
701654400000 | 96.01 |
701913600000 | 95.49 |
702000000000 | 95.84 |
702086400000 | 95.04 |
702172800000 | 96.35 |
702259200000 | 97.2 |
702518400000 | 97.63 |
702604800000 | 97.17 |
702691200000 | 95.29 |
702777600000 | 95.84 |
702864000000 | 95.47 |
703123200000 | 94.32 |
703209600000 | 94.61 |
703296000000 | 94.42 |
703382400000 | 94.8 |
703468800000 | 94.97 |
703728000000 | 94.48 |
703814400000 | 94.29 |
703900800000 | 94.36 |
703987200000 | 94.47 |
704073600000 | 95.18 |
704332800000 | 95.11 |
704419200000 | 95.23 |
704505600000 | 95.06 |
704592000000 | 95 |
704678400000 | 95.56 |
704937600000 | 95.03 |
705024000000 | 95.76 |
705110400000 | 96.58 |
705196800000 | 96.3 |
705283200000 | 96.53 |
705542400000 | 96.92 |
705628800000 | 97.84 |
705715200000 | 98.57 |
705801600000 | 98.25 |
705888000000 | 97.67 |
706147200000 | 99.19 |
706233600000 | 99.57 |
706320000000 | 98.64 |
706406400000 | 97.92 |
706492800000 | 97.84 |
706752000000 | 97.73 |
706838400000 | 97.79 |
706924800000 | 95.89 |
707011200000 | 96.66 |
707097600000 | 98.16 |
707356800000 | 98.16 |
707443200000 | 98.28 |
707529600000 | 97.67 |
707616000000 | 97.34 |
707702400000 | 97.61 |
707961600000 | 97.35 |
708048000000 | 96.94 |
708134400000 | 96.85 |
708220800000 | 96.93 |
708307200000 | 97 |
708566400000 | 97.42 |
708652800000 | 97.78 |
708739200000 | 96.21 |
708825600000 | 95.99 |
708912000000 | 95.48 |
709171200000 | 95.36 |
709257600000 | 95.25 |
709344000000 | 96.01 |
709430400000 | 97.09 |
709516800000 | 96.73 |
709776000000 | 97.98 |
709862400000 | 97.34 |
709948800000 | 97.08 |
710035200000 | 97.07 |
710121600000 | 96.88 |
710380800000 | 96.39 |
710467200000 | 97.09 |
710553600000 | 96.48 |
710640000000 | 95.77 |
710726400000 | 97.41 |
710985600000 | 98.08 |
711072000000 | 97.71 |
711158400000 | 97.57 |
711244800000 | 97.8 |
711331200000 | 96.7 |
711590400000 | 92.61 |
711676800000 | 93.2 |
711763200000 | 92.64 |
711849600000 | 92.61 |
711936000000 | 91.6 |
712195200000 | 92.73 |
712281600000 | 93.58 |
712368000000 | 93.98 |
712454400000 | 93.23 |
712540800000 | 93.06 |
712800000000 | 93.59 |
712886400000 | 93.99 |
712972800000 | 93.45 |
713059200000 | 93.16 |
713145600000 | 93.16 |
713404800000 | 92.14 |
713491200000 | 91.21 |
713577600000 | 91.06 |
713664000000 | 90.62 |
713750400000 | 89.89 |
714009600000 | 90.32 |
714096000000 | 90.22 |
714182400000 | 90.27 |
714268800000 | 90.52 |
714355200000 | 92.06 |
714614400000 | 92.04 |
714700800000 | 91.45 |
714787200000 | 91.06 |
714873600000 | 91.06 |
714960000000 | 91.39 |
715219200000 | 91.84 |
715305600000 | 91.63 |
715392000000 | 91.59 |
715478400000 | 91.84 |
715564800000 | 92.78 |
715824000000 | 92.13 |
715910400000 | 92.81 |
715996800000 | 91.57 |
716083200000 | 91 |
716169600000 | 89.72 |
716428800000 | 91.06 |
716515200000 | 89.18 |
716601600000 | 86.59 |
716688000000 | 88.5 |
716774400000 | 88.96 |
717033600000 | 89.1 |
717120000000 | 88.75 |
717206400000 | 88.52 |
717292800000 | 89.47 |
717379200000 | 89.87 |
717638400000 | 89.94 |
717724800000 | 91.29 |
717811200000 | 91.58 |
717897600000 | 90.26 |
717984000000 | 90.05 |
718243200000 | 87.34 |
718329600000 | 86.87 |
718416000000 | 86.88 |
718502400000 | 85.5 |
718588800000 | 85.54 |
718848000000 | 85.76 |
718934400000 | 86.81 |
719020800000 | 87.22 |
719107200000 | 87.39 |
719193600000 | 86.28 |
719452800000 | 85.38 |
719539200000 | 86.07 |
719625600000 | 86.07 |
719712000000 | 87.02 |
719798400000 | 87.02 |
720057600000 | 87.37 |
720144000000 | 87.69 |
720230400000 | 87.02 |
720316800000 | 87.53 |
720403200000 | 87.91 |
720662400000 | 86.63 |
720748800000 | 87.62 |
720835200000 | 86.68 |
720921600000 | 86.23 |
721008000000 | 85.26 |
721267200000 | 85.06 |
721353600000 | 86.04 |
721440000000 | 86.28 |
721526400000 | 87.15 |
721612800000 | 88.6 |
721872000000 | 87.42 |
721958400000 | 88.15 |
722044800000 | 87.71 |
722131200000 | 87.69 |
722217600000 | 86.42 |
722476800000 | 85.85 |
722563200000 | 86.23 |
722649600000 | 86.49 |
722736000000 | 86.71 |
722822400000 | 86.28 |
723081600000 | 87.45 |
723168000000 | 88.25 |
723254400000 | 87.79 |
723340800000 | 87.45 |
723427200000 | 86.79 |
723686400000 | 88.53 |
723772800000 | 88.68 |
723859200000 | 88.34 |
723945600000 | 87.43 |
724032000000 | 87.28 |
724291200000 | 87.41 |
724377600000 | 87.26 |
724464000000 | 87.94 |
724550400000 | 88.37 |
724636800000 | 89.14 |
724896000000 | 89.11 |
724982400000 | 88.76 |
725068800000 | 88.51 |
725155200000 | 88.77 |
725241600000 | 88.77 |
725500800000 | 87.97 |
725587200000 | 88.21 |
725673600000 | 88.35 |
725760000000 | 87.8 |
726105600000 | 86.63 |
726192000000 | 87.92 |
726278400000 | 88.25 |
726364800000 | 88.04 |
726451200000 | 88.11 |
726710400000 | 88.69 |
726796800000 | 88.83 |
726883200000 | 89.03 |
726969600000 | 90.06 |
727056000000 | 90.39 |
727315200000 | 92.37 |
727401600000 | 92.56 |
727488000000 | 92.91 |
727574400000 | 92.05 |
727660800000 | 93.72 |
727920000000 | 93.7 |
728006400000 | 94.11 |
728092800000 | 92.8 |
728179200000 | 92.63 |
728265600000 | 91.81 |
728524800000 | 91.43 |
728611200000 | 91.37 |
728697600000 | 91.47 |
728784000000 | 91.74 |
728870400000 | 93.09 |
729129600000 | 93.4 |
729216000000 | 92.69 |
729302400000 | 92.4 |
729388800000 | 92.91 |
729475200000 | 92.9 |
729734400000 | 93.09 |
729820800000 | 94.15 |
729907200000 | 94.32 |
729993600000 | 95.22 |
730080000000 | 95.6 |
730339200000 | 97.27 |
730425600000 | 97.49 |
730512000000 | 97.38 |
730598400000 | 96.62 |
730684800000 | 96.56 |
730944000000 | 97.41 |
731030400000 | 98.69 |
731116800000 | 98.57 |
731203200000 | 99.51 |
731289600000 | 99.08 |
731548800000 | 100.03 |
731635200000 | 99.87 |
731721600000 | 100.45 |
731808000000 | 100.45 |
731894400000 | 99.1 |
732153600000 | 99.61 |
732240000000 | 99.53 |
732326400000 | 99.36 |
732412800000 | 100.8 |
732499200000 | 101.07 |
732758400000 | 99.64 |
732844800000 | 99.86 |
732931200000 | 99.4 |
733017600000 | 100.25 |
733104000000 | 101.82 |
733363200000 | 102.57 |
733449600000 | 103.43 |
733536000000 | 104.14 |
733622400000 | 104.73 |
733708800000 | 103.97 |
733968000000 | 104.15 |
734054400000 | 103.8 |
734140800000 | 103.43 |
734227200000 | 104.89 |
734313600000 | 105.01 |
734572800000 | 105.61 |
734659200000 | 107.46 |
734745600000 | 106.83 |
734832000000 | 105.89 |
734918400000 | 105.8 |
735177600000 | 107.32 |
735264000000 | 107.2 |
735350400000 | 106.38 |
735436800000 | 106.93 |
735523200000 | 107.36 |
735782400000 | 108.23 |
735868800000 | 107.17 |
735955200000 | 107.49 |
736041600000 | 106.68 |
736128000000 | 106.27 |
736387200000 | 106.45 |
736473600000 | 107 |
736560000000 | 106.71 |
736646400000 | 107.36 |
736732800000 | 106.5 |
736992000000 | 104.66 |
737078400000 | 104.26 |
737164800000 | 104.44 |
737251200000 | 104.26 |
737337600000 | 104.62 |
737596800000 | 103.98 |
737683200000 | 104.11 |
737769600000 | 104.09 |
737856000000 | 104.66 |
737942400000 | 104.26 |
738201600000 | 103.63 |
738288000000 | 104.96 |
738374400000 | 104.98 |
738460800000 | 106.44 |
738547200000 | 106.9 |
738806400000 | 106.79 |
738892800000 | 106.63 |
738979200000 | 106.46 |
739065600000 | 106.3 |
739152000000 | 104.4 |
739411200000 | 104.98 |
739497600000 | 104.91 |
739584000000 | 104.91 |
739670400000 | 104.86 |
739756800000 | 105.17 |
740016000000 | 104.87 |
740102400000 | 103.38 |
740188800000 | 103.39 |
740275200000 | 103.22 |
740361600000 | 102.42 |
740620800000 | 102.4 |
740707200000 | 103.29 |
740793600000 | 102.96 |
740880000000 | 101.96 |
740966400000 | 102.27 |
741225600000 | 103.46 |
741312000000 | 104.28 |
741398400000 | 103.35 |
741484800000 | 103.44 |
741571200000 | 102.81 |
741830400000 | 102.76 |
741916800000 | 102.34 |
742003200000 | 102.39 |
742089600000 | 103.22 |
742176000000 | 102.26 |
742435200000 | 101.55 |
742521600000 | 102.26 |
742608000000 | 102.51 |
742694400000 | 102.22 |
742780800000 | 103.11 |
743040000000 | 104.03 |
743126400000 | 104.37 |
743212800000 | 104.05 |
743299200000 | 103.96 |
743385600000 | 102.98 |
743644800000 | 103.11 |
743731200000 | 102.99 |
743817600000 | 103.78 |
743904000000 | 103.46 |
743990400000 | 104.65 |
744249600000 | 106.68 |
744336000000 | 107.55 |
744422400000 | 107.9 |
744508800000 | 107.56 |
744595200000 | 108.5 |
744854400000 | 108.44 |
744940800000 | 107.27 |
745027200000 | 108.02 |
745113600000 | 108.67 |
745200000000 | 108.82 |
745459200000 | 110.6 |
745545600000 | 110.54 |
745632000000 | 112.53 |
745718400000 | 112.25 |
745804800000 | 112.92 |
746064000000 | 112.34 |
746150400000 | 113.02 |
746236800000 | 113.39 |
746323200000 | 114.5 |
746409600000 | 115.28 |
746668800000 | 115.43 |
746755200000 | 115.43 |
746841600000 | 114.99 |
746928000000 | 115.38 |
747014400000 | 116.67 |
747273600000 | 116.74 |
747360000000 | 116.04 |
747446400000 | 115.06 |
747532800000 | 116.25 |
747619200000 | 116.95 |
747878400000 | 117.15 |
747964800000 | 117.48 |
748051200000 | 117.15 |
748137600000 | 116.32 |
748224000000 | 116.09 |
748483200000 | 116.44 |
748569600000 | 114.63 |
748656000000 | 114.29 |
748742400000 | 113.11 |
748828800000 | 113.52 |
749088000000 | 114.87 |
749174400000 | 115.78 |
749260800000 | 115.36 |
749347200000 | 113.78 |
749433600000 | 114.28 |
749692800000 | 115.19 |
749779200000 | 116.51 |
749865600000 | 117.28 |
749952000000 | 117.15 |
750038400000 | 118.75 |
750297600000 | 118.45 |
750384000000 | 119.15 |
750470400000 | 117.96 |
750556800000 | 116.4 |
750643200000 | 116.62 |
750902400000 | 116.29 |
750988800000 | 116.2 |
751075200000 | 116.71 |
751161600000 | 116.63 |
751248000000 | 117.3 |
751507200000 | 117.15 |
751593600000 | 116.75 |
751680000000 | 115.8 |
751766400000 | 116.2 |
751852800000 | 115.65 |
752112000000 | 115.14 |
752198400000 | 115.34 |
752284800000 | 116.28 |
752371200000 | 115.46 |
752457600000 | 113.76 |
752716800000 | 113.94 |
752803200000 | 113.56 |
752889600000 | 113.27 |
752976000000 | 112.92 |
753062400000 | 113.34 |
753321600000 | 113.21 |
753408000000 | 112.34 |
753494400000 | 113.23 |
753580800000 | 113.43 |
753667200000 | 113.1 |
753926400000 | 111.89 |
754012800000 | 111.38 |
754099200000 | 111.47 |
754185600000 | 112.39 |
754272000000 | 112.74 |
754531200000 | 113.29 |
754617600000 | 113.15 |
754704000000 | 113.89 |
754790400000 | 114.5 |
754876800000 | 115.37 |
755136000000 | 117.23 |
755222400000 | 117.28 |
755308800000 | 118.36 |
755395200000 | 118.86 |
755481600000 | 119.14 |
755740800000 | 118.82 |
755827200000 | 117.66 |
755913600000 | 117.78 |
756000000000 | 118.98 |
756086400000 | 119.53 |
756345600000 | 121.04 |
756432000000 | 120.94 |
756518400000 | 121.7 |
756604800000 | 122.43 |
756691200000 | 122.62 |
756950400000 | 123.21 |
757036800000 | 123.31 |
757123200000 | 122.35 |
757209600000 | 122.17 |
757296000000 | 122.02 |
757555200000 | 122.09 |
757641600000 | 122.35 |
757728000000 | 122.02 |
757814400000 | 121.81 |
757900800000 | 122.81 |
758160000000 | 122.64 |
758246400000 | 123.86 |
758332800000 | 123.76 |
758419200000 | 121.7 |
758505600000 | 121.75 |
758764800000 | 121.98 |
758851200000 | 121.93 |
758937600000 | 122.73 |
759024000000 | 123.06 |
759110400000 | 122.03 |
759369600000 | 121.57 |
759456000000 | 122.01 |
759542400000 | 123.05 |
759628800000 | 124.23 |
759715200000 | 124.14 |
759974400000 | 126.8 |
760060800000 | 127.46 |
760147200000 | 128.52 |
760233600000 | 128.06 |
760320000000 | 127.3 |
760579200000 | 124.75 |
760665600000 | 125.7 |
760752000000 | 125.46 |
760838400000 | 125.6 |
760924800000 | 124.58 |
761184000000 | 125.37 |
761270400000 | 125.06 |
761356800000 | 125.64 |
761443200000 | 126.28 |
761529600000 | 126.69 |
761788800000 | 124.63 |
761875200000 | 124.63 |
761961600000 | 125.21 |
762048000000 | 124.58 |
762134400000 | 124.08 |
762393600000 | 125.28 |
762480000000 | 123.15 |
762566400000 | 121.25 |
762652800000 | 121.08 |
762739200000 | 121.18 |
762998400000 | 123.13 |
763084800000 | 123.67 |
763171200000 | 123.27 |
763257600000 | 124.33 |
763344000000 | 123.89 |
763603200000 | 124.62 |
763689600000 | 124.83 |
763776000000 | 124.9 |
763862400000 | 124.63 |
763948800000 | 122.66 |
764208000000 | 121.83 |
764294400000 | 121.69 |
764380800000 | 121.79 |
764467200000 | 121.24 |
764553600000 | 121.04 |
764812800000 | 122.08 |
764899200000 | 121.09 |
764985600000 | 120 |
765072000000 | 120.75 |
765158400000 | 119.64 |
765417600000 | 119.44 |
765504000000 | 118.09 |
765590400000 | 118.91 |
765676800000 | 119.24 |
765763200000 | 119.54 |
766022400000 | 121.27 |
766108800000 | 121.5 |
766195200000 | 121.72 |
766281600000 | 121.18 |
766368000000 | 120.96 |
766627200000 | 120.57 |
766713600000 | 119.37 |
766800000000 | 119.19 |
766886400000 | 118.51 |
766972800000 | 119.06 |
767232000000 | 119.56 |
767318400000 | 120.23 |
767404800000 | 120.88 |
767491200000 | 121.96 |
767577600000 | 122.66 |
767836800000 | 123.29 |
767923200000 | 123.75 |
768009600000 | 120.56 |
768096000000 | 119.79 |
768182400000 | 120.67 |
768441600000 | 121.23 |
768528000000 | 120.55 |
768614400000 | 120.92 |
768700800000 | 121.06 |
768787200000 | 121.6 |
769046400000 | 120.61 |
769132800000 | 121.73 |
769219200000 | 123.27 |
769305600000 | 123.6 |
769392000000 | 123.97 |
769651200000 | 123.48 |
769737600000 | 121.56 |
769824000000 | 121.27 |
769910400000 | 120.83 |
769996800000 | 120.08 |
770256000000 | 120.22 |
770342400000 | 119.5 |
770428800000 | 118.5 |
770515200000 | 118.36 |
770601600000 | 117.92 |
770860800000 | 118.46 |
770947200000 | 118.79 |
771033600000 | 119.58 |
771120000000 | 118.87 |
771206400000 | 118.67 |
771465600000 | 118.41 |
771552000000 | 117.68 |
771638400000 | 117.29 |
771724800000 | 116.53 |
771811200000 | 116.83 |
772070400000 | 115.66 |
772156800000 | 115.71 |
772243200000 | 116.65 |
772329600000 | 116.57 |
772416000000 | 117.01 |
772675200000 | 116.29 |
772761600000 | 117.7 |
772848000000 | 118.13 |
772934400000 | 117.49 |
773020800000 | 116.23 |
773280000000 | 116.22 |
773366400000 | 117.55 |
773452800000 | 117.01 |
773539200000 | 117.81 |
773625600000 | 118.44 |
773884800000 | 122.04 |
773971200000 | 121.92 |
774057600000 | 122.12 |
774144000000 | 121.1 |
774230400000 | 121.3 |
774489600000 | 122.7 |
774576000000 | 122.41 |
774662400000 | 122.6 |
774748800000 | 121.21 |
774835200000 | 120.78 |
775094400000 | 121.84 |
775180800000 | 122.6 |
775267200000 | 122.79 |
775353600000 | 121.3 |
775440000000 | 122.82 |
775699200000 | 122.93 |
775785600000 | 124.23 |
775872000000 | 124.68 |
775958400000 | 123.19 |
776044800000 | 123.31 |
776304000000 | 122.93 |
776390400000 | 122.08 |
776476800000 | 122.44 |
776563200000 | 120.12 |
776649600000 | 120.42 |
776908800000 | 120.45 |
776995200000 | 120.13 |
777081600000 | 120.47 |
777168000000 | 120.16 |
777254400000 | 120.56 |
777513600000 | 121.14 |
777600000000 | 120.76 |
777686400000 | 120.5 |
777772800000 | 122.06 |
777859200000 | 121.53 |
778118400000 | 122.1 |
778204800000 | 121.72 |
778291200000 | 121.71 |
778377600000 | 121.27 |
778464000000 | 122.47 |
778723200000 | 121.35 |
778809600000 | 120.94 |
778896000000 | 120.12 |
778982400000 | 119.95 |
779068800000 | 120.28 |
779328000000 | 119.64 |
779414400000 | 119.2 |
779500800000 | 119.27 |
779587200000 | 119.18 |
779673600000 | 118.32 |
779932800000 | 117.59 |
780019200000 | 116.31 |
780105600000 | 116.05 |
780192000000 | 115.58 |
780278400000 | 116.37 |
780537600000 | 115.44 |
780624000000 | 116.49 |
780710400000 | 116.58 |
780796800000 | 115.52 |
780883200000 | 114.87 |
781142400000 | 113.63 |
781228800000 | 114.44 |
781315200000 | 112.3 |
781401600000 | 112.44 |
781488000000 | 111.94 |
781747200000 | 113.75 |
781833600000 | 114.23 |
781920000000 | 115.09 |
782006400000 | 116.95 |
782092800000 | 118.03 |
782352000000 | 118.92 |
782438400000 | 118.19 |
782524800000 | 117.62 |
782611200000 | 117.83 |
782697600000 | 116.3 |
782956800000 | 116.99 |
783043200000 | 115.59 |
783129600000 | 116.06 |
783216000000 | 115.86 |
783302400000 | 115.85 |
783561600000 | 116.93 |
783648000000 | 117.32 |
783734400000 | 115.14 |
783820800000 | 115.16 |
783907200000 | 116.85 |
784166400000 | 116.22 |
784252800000 | 116.56 |
784339200000 | 116.64 |
784425600000 | 117.1 |
784512000000 | 117 |
784771200000 | 116.13 |
784857600000 | 117.12 |
784944000000 | 116.91 |
785030400000 | 116.06 |
785116800000 | 115.39 |
785376000000 | 115.35 |
785462400000 | 114.58 |
785548800000 | 114.17 |
785635200000 | 115.28 |
785721600000 | 115.44 |
785980800000 | 115.38 |
786067200000 | 114.78 |
786153600000 | 115.52 |
786240000000 | 115.24 |
786326400000 | 114.92 |
786585600000 | 115.91 |
786672000000 | 115.09 |
786758400000 | 115.15 |
786844800000 | 114.43 |
786931200000 | 113.49 |
787190400000 | 112.59 |
787276800000 | 112.41 |
787363200000 | 112.27 |
787449600000 | 111.91 |
787536000000 | 111.93 |
787795200000 | 112.41 |
787881600000 | 112.11 |
787968000000 | 112.48 |
788054400000 | 112.88 |
788140800000 | 112.65 |
788400000000 | 112.96 |
788486400000 | 113.28 |
788572800000 | 114.05 |
788659200000 | 113.12 |
788745600000 | 114.1 |
789004800000 | 113.65 |
789091200000 | 113.9 |
789177600000 | 113.86 |
789264000000 | 113.49 |
789350400000 | 112.67 |
789609600000 | 113.3 |
789696000000 | 112.79 |
789782400000 | 112.38 |
789868800000 | 112.34 |
789955200000 | 112.54 |
790214400000 | 113.84 |
790300800000 | 113.26 |
790387200000 | 112.85 |
790473600000 | 113.5 |
790560000000 | 113.17 |
790819200000 | 111.82 |
790905600000 | 111.42 |
790992000000 | 111 |
791078400000 | 111.48 |
791164800000 | 111.54 |
791424000000 | 111.91 |
791510400000 | 110.09 |
791596800000 | 111.23 |
791683200000 | 111.84 |
791769600000 | 111.99 |
792028800000 | 112.16 |
792115200000 | 112.06 |
792201600000 | 112.12 |
792288000000 | 112.37 |
792374400000 | 112.7 |
792633600000 | 111.98 |
792720000000 | 112.97 |
792806400000 | 112.85 |
792892800000 | 113.48 |
792979200000 | 113.76 |
793238400000 | 113.83 |
793324800000 | 113.52 |
793411200000 | 113.22 |
793497600000 | 114.39 |
793584000000 | 113.89 |
793843200000 | 112.8 |
793929600000 | 112.78 |
794016000000 | 113.4 |
794102400000 | 114.18 |
794188800000 | 115.41 |
794448000000 | 115.95 |
794534400000 | 117.15 |
794620800000 | 115.09 |
794707200000 | 114.43 |
794793600000 | 112.68 |
795052800000 | 112.78 |
795139200000 | 112.57 |
795225600000 | 114.03 |
795312000000 | 114.28 |
795398400000 | 114.61 |
795657600000 | 114.56 |
795744000000 | 114.2 |
795830400000 | 114.53 |
795916800000 | 113.13 |
796003200000 | 113.26 |
796262400000 | 114.27 |
796348800000 | 115.1 |
796435200000 | 115.22 |
796521600000 | 115.26 |
796608000000 | 116.64 |
796867200000 | 116.51 |
796953600000 | 116.88 |
797040000000 | 117.37 |
797126400000 | 118.83 |
797212800000 | 119.71 |
797472000000 | 116.7 |
797558400000 | 116.81 |
797644800000 | 117.33 |
797731200000 | 118.81 |
797817600000 | 118.49 |
798076800000 | 120.28 |
798163200000 | 120.2 |
798249600000 | 119.15 |
798336000000 | 118.5 |
798422400000 | 120.47 |
798681600000 | 120.43 |
798768000000 | 122 |
798854400000 | 122.37 |
798940800000 | 121.96 |
799027200000 | 121.82 |
799286400000 | 121.58 |
799372800000 | 123.27 |
799459200000 | 124.86 |
799545600000 | 124.53 |
799632000000 | 124.47 |
799891200000 | 125.36 |
799977600000 | 126.3 |
800064000000 | 128.04 |
800150400000 | 125.66 |
800236800000 | 125.2 |
800496000000 | 125.48 |
800582400000 | 124.78 |
800668800000 | 125.09 |
800755200000 | 124.29 |
800841600000 | 123.46 |
801100800000 | 123.91 |
801187200000 | 123.39 |
801273600000 | 124.49 |
801360000000 | 127.7 |
801446400000 | 129.06 |
801705600000 | 127.6 |
801792000000 | 127.8 |
801878400000 | 126.49 |
801964800000 | 127.63 |
802051200000 | 127.9 |
802310400000 | 128.41 |
802396800000 | 128.83 |
802483200000 | 129.62 |
802569600000 | 129.33 |
802656000000 | 128.34 |
802915200000 | 127.45 |
803001600000 | 127.49 |
803088000000 | 127.96 |
803174400000 | 128.35 |
803260800000 | 128.07 |
803520000000 | 128.53 |
803606400000 | 128.82 |
803692800000 | 129.83 |
803779200000 | 130.23 |
803865600000 | 130.49 |
804124800000 | 129.97 |
804211200000 | 129.66 |
804297600000 | 127.78 |
804384000000 | 129.33 |
804470400000 | 129.17 |
804729600000 | 129.99 |
804816000000 | 130.39 |
804902400000 | 131.17 |
804988800000 | 130.27 |
805075200000 | 131.06 |
805334400000 | 131.39 |
805420800000 | 130.35 |
805507200000 | 130.8 |
805593600000 | 131.89 |
805680000000 | 131.16 |
805939200000 | 130.56 |
806025600000 | 130.44 |
806112000000 | 130.79 |
806198400000 | 129.32 |
806284800000 | 129.24 |
806544000000 | 129.71 |
806630400000 | 129.83 |
806716800000 | 131.12 |
806803200000 | 131.48 |
806889600000 | 131.42 |
807148800000 | 130.97 |
807235200000 | 131.81 |
807321600000 | 131.21 |
807408000000 | 131.4 |
807494400000 | 131.43 |
807753600000 | 130.25 |
807840000000 | 130.19 |
807926400000 | 130.21 |
808012800000 | 129.12 |
808099200000 | 127.64 |
808358400000 | 127.49 |
808444800000 | 124.71 |
808531200000 | 124.5 |
808617600000 | 124.18 |
808704000000 | 124.24 |
808963200000 | 124.82 |
809049600000 | 123.68 |
809136000000 | 123.1 |
809222400000 | 123.67 |
809308800000 | 124.1 |
809568000000 | 123.43 |
809654400000 | 122.37 |
809740800000 | 122.78 |
809827200000 | 122.29 |
809913600000 | 122.53 |
810172800000 | 122.75 |
810259200000 | 123.01 |
810345600000 | 122.11 |
810432000000 | 121.65 |
810518400000 | 121.69 |
810777600000 | 121.75 |
810864000000 | 121.72 |
810950400000 | 121.06 |
811036800000 | 121.86 |
811123200000 | 122.09 |
811382400000 | 122.09 |
811468800000 | 121.56 |
811555200000 | 122.77 |
811641600000 | 125.57 |
811728000000 | 123.45 |
811987200000 | 122.12 |
812073600000 | 122.23 |
812160000000 | 122.38 |
812246400000 | 121.7 |
812332800000 | 121.55 |
812592000000 | 121.62 |
812678400000 | 120.94 |
812764800000 | 121.11 |
812851200000 | 121.86 |
812937600000 | 120.58 |
813196800000 | 120.88 |
813283200000 | 120.33 |
813369600000 | 119.97 |
813456000000 | 121.66 |
813542400000 | 121.35 |
813801600000 | 120.79 |
813888000000 | 120.78 |
813974400000 | 119.81 |
814060800000 | 121.44 |
814147200000 | 121.87 |
814406400000 | 121 |
814492800000 | 121.14 |
814579200000 | 121.87 |
814665600000 | 122.15 |
814752000000 | 121.35 |
815011200000 | 122.24 |
815097600000 | 123.41 |
815184000000 | 123.03 |
815270400000 | 124.06 |
815356800000 | 124.85 |
815616000000 | 124.43 |
815702400000 | 124.88 |
815788800000 | 125.45 |
815875200000 | 126.67 |
815961600000 | 125.35 |
816220800000 | 125.31 |
816307200000 | 125.86 |
816393600000 | 127.99 |
816480000000 | 130.18 |
816566400000 | 130.83 |
816825600000 | 130.7 |
816912000000 | 129.58 |
816998400000 | 129.06 |
817084800000 | 128.94 |
817171200000 | 129.97 |
817430400000 | 129.42 |
817516800000 | 129.15 |
817603200000 | 128.58 |
817689600000 | 126.98 |
817776000000 | 127.12 |
818035200000 | 126.48 |
818121600000 | 128.33 |
818208000000 | 127.99 |
818294400000 | 128.04 |
818380800000 | 128.85 |
818640000000 | 128.5 |
818726400000 | 129.12 |
818812800000 | 128.46 |
818899200000 | 131.03 |
818985600000 | 130.92 |
819244800000 | 130.62 |
819331200000 | 128.92 |
819417600000 | 130.26 |
819504000000 | 129.87 |
819590400000 | 131.19 |
819849600000 | 131.21 |
819936000000 | 131.61 |
820022400000 | 132.55 |
820108800000 | 132.2 |
820195200000 | 133.06 |
820540800000 | 134.42 |
820627200000 | 135.48 |
820713600000 | 135.35 |
820800000000 | 135.27 |
821059200000 | 135.17 |
821145600000 | 134.93 |
821232000000 | 134.55 |
821318400000 | 133.71 |
821404800000 | 134.54 |
821664000000 | 134.24 |
821750400000 | 133.58 |
821836800000 | 133.46 |
821923200000 | 133.19 |
822009600000 | 133.33 |
822268800000 | 132.97 |
822355200000 | 131.6 |
822441600000 | 132.21 |
822528000000 | 131.62 |
822614400000 | 131.18 |
822873600000 | 131.62 |
822960000000 | 131.79 |
823046400000 | 132.56 |
823132800000 | 132.9 |
823219200000 | 132.87 |
823478400000 | 133 |
823564800000 | 132.87 |
823651200000 | 132.29 |
823737600000 | 131.53 |
823824000000 | 132.13 |
824083200000 | 131.79 |
824169600000 | 132.67 |
824256000000 | 133.03 |
824342400000 | 133.02 |
824428800000 | 133.87 |
824688000000 | 133.77 |
824774400000 | 132.24 |
824860800000 | 132.56 |
824947200000 | 133.72 |
825033600000 | 135.32 |
825292800000 | 134.55 |
825379200000 | 134.95 |
825465600000 | 135.22 |
825552000000 | 135.25 |
825638400000 | 136.2 |
825897600000 | 136.16 |
825984000000 | 136.21 |
826070400000 | 135.78 |
826156800000 | 135.59 |
826243200000 | 133.53 |
826502400000 | 131.64 |
826588800000 | 132.22 |
826675200000 | 133.15 |
826761600000 | 133.6 |
826848000000 | 133.1 |
827107200000 | 133.84 |
827193600000 | 134.3 |
827280000000 | 134.2 |
827366400000 | 133.91 |
827452800000 | 133.89 |
827712000000 | 134.61 |
827798400000 | 134.26 |
827884800000 | 134.26 |
827971200000 | 135.15 |
828057600000 | 136.04 |
828316800000 | 137.04 |
828403200000 | 137.24 |
828489600000 | 137.08 |
828576000000 | 138.13 |
828662400000 | 137.64 |
828921600000 | 137.82 |
829008000000 | 136.8 |
829094400000 | 136.94 |
829180800000 | 135.93 |
829267200000 | 135.55 |
829526400000 | 135.63 |
829612800000 | 135.88 |
829699200000 | 136.37 |
829785600000 | 137.02 |
829872000000 | 136.66 |
830131200000 | 137.71 |
830217600000 | 137.69 |
830304000000 | 139.42 |
830390400000 | 138.89 |
830476800000 | 139.58 |
830736000000 | 140.2 |
830822400000 | 139.22 |
830908800000 | 139.21 |
830995200000 | 140.08 |
831081600000 | 139.81 |
831340800000 | 140.38 |
831427200000 | 140.46 |
831513600000 | 140.4 |
831600000000 | 140.35 |
831686400000 | 139.63 |
831945600000 | 138.89 |
832032000000 | 138.83 |
832118400000 | 138.92 |
832204800000 | 138.79 |
832291200000 | 139.51 |
832550400000 | 139.8 |
832636800000 | 139.7 |
832723200000 | 138.89 |
832809600000 | 139.25 |
832896000000 | 139.65 |
833155200000 | 139.76 |
833241600000 | 140.15 |
833328000000 | 140.86 |
833414400000 | 141.26 |
833500800000 | 142.95 |
833760000000 | 142.44 |
833846400000 | 141.13 |
833932800000 | 140.97 |
834019200000 | 141.56 |
834105600000 | 140.51 |
834364800000 | 140.31 |
834451200000 | 140.52 |
834537600000 | 140.36 |
834624000000 | 139.56 |
834710400000 | 139.01 |
834969600000 | 139.43 |
835056000000 | 140.64 |
835142400000 | 139.69 |
835228800000 | 138.45 |
835315200000 | 137.06 |
835574400000 | 137.62 |
835660800000 | 138.11 |
835747200000 | 139.04 |
835833600000 | 139.07 |
835920000000 | 139.1 |
836179200000 | 138.98 |
836265600000 | 138.83 |
836352000000 | 139.07 |
836438400000 | 139.07 |
836524800000 | 138.24 |
836784000000 | 136.6 |
836870400000 | 136.87 |
836956800000 | 136.47 |
837043200000 | 135.8 |
837129600000 | 135.45 |
837388800000 | 134.48 |
837475200000 | 135.53 |
837561600000 | 135.58 |
837648000000 | 135.75 |
837734400000 | 137.2 |
837993600000 | 136.12 |
838080000000 | 135.7 |
838166400000 | 133.5 |
838252800000 | 136.39 |
838339200000 | 136.26 |
838598400000 | 136.83 |
838684800000 | 137.12 |
838771200000 | 139.32 |
838857600000 | 140.02 |
838944000000 | 141.15 |
839203200000 | 140.77 |
839289600000 | 139.61 |
839376000000 | 139.96 |
839462400000 | 140.19 |
839548800000 | 140.7 |
839808000000 | 140.43 |
839894400000 | 141.15 |
839980800000 | 140.47 |
840067200000 | 141.41 |
840153600000 | 141.84 |
840412800000 | 141.81 |
840499200000 | 142.28 |
840585600000 | 141.63 |
840672000000 | 141.45 |
840758400000 | 142.38 |
841017600000 | 142.37 |
841104000000 | 142.07 |
841190400000 | 142.34 |
841276800000 | 141.58 |
841363200000 | 140.28 |
841622400000 | 140.09 |
841708800000 | 139.91 |
841795200000 | 140.59 |
841881600000 | 140.69 |
841968000000 | 140.66 |
842227200000 | 141.43 |
842313600000 | 140.54 |
842400000000 | 139.79 |
842486400000 | 139.94 |
842572800000 | 141.5 |
842832000000 | 142.82 |
842918400000 | 141.61 |
843004800000 | 142.1 |
843091200000 | 141.07 |
843177600000 | 141.19 |
843436800000 | 140.46 |
843523200000 | 140.47 |
843609600000 | 141.51 |
843696000000 | 141.67 |
843782400000 | 142.05 |
844041600000 | 142.07 |
844128000000 | 141.73 |
844214400000 | 142.06 |
844300800000 | 143.15 |
844387200000 | 143.13 |
844646400000 | 143.44 |
844732800000 | 143.78 |
844819200000 | 143.62 |
844905600000 | 143.3 |
844992000000 | 143.2 |
845251200000 | 143.3 |
845337600000 | 143.45 |
845424000000 | 143.14 |
845510400000 | 142.95 |
845596800000 | 144.26 |
845856000000 | 144.46 |
845942400000 | 145.19 |
846028800000 | 144.36 |
846115200000 | 145.2 |
846201600000 | 145.47 |
846460800000 | 145.37 |
846547200000 | 144.45 |
846633600000 | 143.65 |
846720000000 | 143.51 |
846806400000 | 144.03 |
847065600000 | 144.77 |
847152000000 | 145.42 |
847238400000 | 147.02 |
847324800000 | 148.14 |
847411200000 | 149.17 |
847670400000 | 150.66 |
847756800000 | 150.08 |
847843200000 | 150.33 |
847929600000 | 150.73 |
848016000000 | 151.72 |
848275200000 | 152.71 |
848361600000 | 152.65 |
848448000000 | 153.3 |
848534400000 | 153.29 |
848620800000 | 152.69 |
848880000000 | 151.69 |
848966400000 | 151.42 |
849052800000 | 150.39 |
849139200000 | 151.04 |
849225600000 | 151.31 |
849484800000 | 150.66 |
849571200000 | 149.84 |
849657600000 | 149.09 |
849744000000 | 149.73 |
849830400000 | 148.48 |
850089600000 | 148.02 |
850176000000 | 148.32 |
850262400000 | 147.68 |
850348800000 | 147.11 |
850435200000 | 145.56 |
850694400000 | 147.72 |
850780800000 | 146.79 |
850867200000 | 147.37 |
850953600000 | 148.68 |
851040000000 | 150.22 |
851299200000 | 149.96 |
851385600000 | 150.17 |
851472000000 | 150.08 |
851558400000 | 150.72 |
851644800000 | 151.41 |
851904000000 | 152.66 |
851990400000 | 153.83 |
852163200000 | 152 |
852249600000 | 152.5 |
852508800000 | 153.73 |
852595200000 | 153.26 |
852681600000 | 153.4 |
852768000000 | 154 |
852854400000 | 152.8 |
853113600000 | 154.07 |
853200000000 | 155.65 |
853286400000 | 157.64 |
853372800000 | 159 |
853459200000 | 157.58 |
853718400000 | 157.94 |
853804800000 | 157.41 |
853891200000 | 158.39 |
853977600000 | 159.6 |
854064000000 | 159.3 |
854323200000 | 158.17 |
854409600000 | 158.93 |
854496000000 | 158.16 |
854582400000 | 159.42 |
854668800000 | 160.65 |
854928000000 | 160.13 |
855014400000 | 159.38 |
855100800000 | 161.4 |
855187200000 | 161.71 |
855273600000 | 163.07 |
855532800000 | 163.65 |
855619200000 | 161.74 |
855705600000 | 161.6 |
855792000000 | 163.39 |
855878400000 | 163.44 |
856137600000 | 163.27 |
856224000000 | 164.02 |
856310400000 | 162.55 |
856396800000 | 164.15 |
856483200000 | 162.66 |
856742400000 | 165.71 |
856828800000 | 168.19 |
856915200000 | 166.46 |
857001600000 | 166.72 |
857088000000 | 164.79 |
857347200000 | 163.35 |
857433600000 | 163.89 |
857520000000 | 164.82 |
857606400000 | 167.42 |
857692800000 | 167.78 |
857952000000 | 170.29 |
858038400000 | 171.97 |
858124800000 | 170.22 |
858211200000 | 168.07 |
858297600000 | 169.38 |
858556800000 | 167.15 |
858643200000 | 165.79 |
858729600000 | 163.56 |
858816000000 | 158.91 |
858902400000 | 162.4 |
859161600000 | 160.37 |
859248000000 | 163.24 |
859334400000 | 164.91 |
859420800000 | 168.27 |
859507200000 | 167.65 |
859766400000 | 167.9 |
859852800000 | 163.6 |
859939200000 | 162.61 |
860025600000 | 162.36 |
860112000000 | 162.1 |
860371200000 | 162.61 |
860457600000 | 162.19 |
860544000000 | 162.43 |
860630400000 | 163.06 |
860716800000 | 162.38 |
860976000000 | 160.12 |
861062400000 | 163.13 |
861148800000 | 162.37 |
861235200000 | 163.32 |
861321600000 | 163.58 |
861580800000 | 165.26 |
861667200000 | 164.16 |
861753600000 | 166.26 |
861840000000 | 166.32 |
861926400000 | 163.72 |
862185600000 | 163.56 |
862272000000 | 166.21 |
862358400000 | 165.93 |
862444800000 | 167.85 |
862531200000 | 167.7 |
862790400000 | 168.36 |
862876800000 | 169.6 |
862963200000 | 169.1 |
863049600000 | 170.42 |
863136000000 | 173.17 |
863395200000 | 172.73 |
863481600000 | 173.91 |
863568000000 | 174.87 |
863654400000 | 174.52 |
863740800000 | 176.16 |
864000000000 | 174.31 |
864086400000 | 175.51 |
864172800000 | 179.38 |
864259200000 | 178.47 |
864345600000 | 179.8 |
864604800000 | 181.29 |
864691200000 | 179.75 |
864777600000 | 179.51 |
864864000000 | 178.15 |
864950400000 | 174.91 |
865209600000 | 174.26 |
865296000000 | 175.48 |
865382400000 | 176.1 |
865468800000 | 177.07 |
865555200000 | 178.19 |
865814400000 | 180.86 |
865900800000 | 179.7 |
865987200000 | 180.22 |
866073600000 | 180.58 |
866160000000 | 181.66 |
866419200000 | 182.17 |
866505600000 | 180.54 |
866592000000 | 180.12 |
866678400000 | 181.4 |
866764800000 | 181.92 |
867024000000 | 183.14 |
867110400000 | 182.31 |
867196800000 | 184.56 |
867283200000 | 184.55 |
867369600000 | 182.95 |
867628800000 | 182.7 |
867715200000 | 184.11 |
867801600000 | 184.4 |
867888000000 | 186.79 |
867974400000 | 187.3 |
868233600000 | 189.13 |
868320000000 | 191.53 |
868406400000 | 194.16 |
868492800000 | 193.9 |
868579200000 | 192.23 |
868838400000 | 190.93 |
868924800000 | 190.26 |
869011200000 | 192.06 |
869097600000 | 191.47 |
869184000000 | 189.24 |
869443200000 | 187.3 |
869529600000 | 188.52 |
869616000000 | 191.46 |
869702400000 | 189.35 |
869788800000 | 188.56 |
870048000000 | 189.46 |
870134400000 | 187.64 |
870220800000 | 187.98 |
870307200000 | 188.25 |
870393600000 | 184.76 |
870652800000 | 182.23 |
870739200000 | 179.67 |
870825600000 | 181.67 |
870912000000 | 184.72 |
870998400000 | 185.65 |
871257600000 | 181.99 |
871344000000 | 182.11 |
871430400000 | 180.47 |
871516800000 | 180.09 |
871603200000 | 178.68 |
871862400000 | 178.48 |
871948800000 | 180.46 |
872035200000 | 180.89 |
872121600000 | 181.67 |
872208000000 | 180.26 |
872467200000 | 179.97 |
872553600000 | 180.62 |
872640000000 | 179.95 |
872726400000 | 179.2 |
872812800000 | 175.44 |
873072000000 | 176.88 |
873158400000 | 179.5 |
873244800000 | 181.12 |
873331200000 | 180.26 |
873417600000 | 182.21 |
873676800000 | 181.17 |
873763200000 | 180.65 |
873849600000 | 180.28 |
873936000000 | 179.29 |
874022400000 | 179.91 |
874281600000 | 181.44 |
874368000000 | 182.18 |
874454400000 | 183.02 |
874540800000 | 183.12 |
874627200000 | 183.37 |
874886400000 | 183.63 |
874972800000 | 182.92 |
875059200000 | 185.06 |
875145600000 | 185.91 |
875232000000 | 187.38 |
875491200000 | 186.26 |
875577600000 | 187.28 |
875664000000 | 188.4 |
875750400000 | 190.21 |
875836800000 | 194.05 |
876096000000 | 193.76 |
876182400000 | 193.28 |
876268800000 | 192.89 |
876355200000 | 188.72 |
876441600000 | 185.97 |
876700800000 | 188.64 |
876787200000 | 190.26 |
876873600000 | 188.96 |
876960000000 | 188.19 |
877046400000 | 183.08 |
877305600000 | 182.52 |
877392000000 | 183.15 |
877478400000 | 182.99 |
877564800000 | 179.87 |
877651200000 | 179.55 |
877910400000 | 176.95 |
877996800000 | 170.11 |
878083200000 | 179.74 |
878169600000 | 178.14 |
878256000000 | 179.14 |
878515200000 | 180.52 |
878601600000 | 180.29 |
878688000000 | 181.5 |
878774400000 | 180.1 |
878860800000 | 178.42 |
879120000000 | 178.68 |
879206400000 | 178.58 |
879292800000 | 176.15 |
879379200000 | 175.51 |
879465600000 | 176.33 |
879724800000 | 179.12 |
879811200000 | 179.78 |
879897600000 | 178.97 |
879984000000 | 179.06 |
880070400000 | 180.85 |
880329600000 | 179.42 |
880416000000 | 178.33 |
880502400000 | 178.47 |
880588800000 | 179.7 |
880675200000 | 179.66 |
880934400000 | 181.15 |
881020800000 | 182.66 |
881107200000 | 184.03 |
881193600000 | 187.74 |
881280000000 | 185.83 |
881539200000 | 185.57 |
881625600000 | 187.08 |
881712000000 | 187.77 |
881798400000 | 186 |
881884800000 | 184.59 |
882144000000 | 184.67 |
882230400000 | 186.37 |
882316800000 | 187.96 |
882403200000 | 187.95 |
882489600000 | 183.63 |
882748800000 | 184.38 |
882835200000 | 183.83 |
882921600000 | 183.82 |
883008000000 | 183.72 |
883094400000 | 184.15 |
883353600000 | 185.1 |
883440000000 | 186.99 |
883526400000 | 186.73 |
883699200000 | 189.42 |
883958400000 | 190.53 |
884044800000 | 190.03 |
884131200000 | 192.39 |
884217600000 | 190.64 |
884304000000 | 187.82 |
884563200000 | 183.77 |
884649600000 | 187.29 |
884736000000 | 188.52 |
884822400000 | 188.15 |
884908800000 | 191.1 |
885168000000 | 191.62 |
885254400000 | 192.2 |
885340800000 | 194.02 |
885427200000 | 196.14 |
885513600000 | 198.79 |
885772800000 | 196.17 |
885859200000 | 198 |
885945600000 | 197.11 |
886032000000 | 196.79 |
886118400000 | 197.67 |
886377600000 | 201.98 |
886464000000 | 204.14 |
886550400000 | 204.29 |
886636800000 | 206.4 |
886723200000 | 205.52 |
886982400000 | 205.33 |
887068800000 | 206.27 |
887155200000 | 206.63 |
887241600000 | 205.95 |
887328000000 | 205.24 |
887587200000 | 207.02 |
887673600000 | 209.33 |
887760000000 | 212.36 |
887846400000 | 213.53 |
887932800000 | 212.6 |
888192000000 | 216.18 |
888278400000 | 217.34 |
888364800000 | 218.38 |
888451200000 | 221.78 |
888537600000 | 222.26 |
888796800000 | 224.91 |
888883200000 | 224.47 |
888969600000 | 221.65 |
889056000000 | 217.88 |
889142400000 | 222.16 |
889401600000 | 224.46 |
889488000000 | 224.52 |
889574400000 | 224.3 |
889660800000 | 223.54 |
889747200000 | 228.91 |
890006400000 | 231.12 |
890092800000 | 233.57 |
890179200000 | 231.63 |
890265600000 | 232.66 |
890352000000 | 236.42 |
890611200000 | 237.46 |
890697600000 | 239.35 |
890784000000 | 243.96 |
890870400000 | 241.78 |
890956800000 | 241.46 |
891216000000 | 237.79 |
891302400000 | 236.68 |
891388800000 | 237.69 |
891475200000 | 244.36 |
891561600000 | 248.8 |
891820800000 | 254.36 |
891907200000 | 256.41 |
891993600000 | 259.02 |
892080000000 | 259.4 |
892512000000 | 267.24 |
892598400000 | 269.25 |
892684800000 | 266.13 |
892771200000 | 266.96 |
893030400000 | 269.65 |
893116800000 | 271.16 |
893203200000 | 269.89 |
893289600000 | 264.53 |
893376000000 | 263.27 |
893635200000 | 252.07 |
893721600000 | 255.38 |
893808000000 | 258.41 |
893894400000 | 259.99 |
894240000000 | 271.9 |
894326400000 | 270.22 |
894412800000 | 268.23 |
894499200000 | 265.88 |
894585600000 | 266.86 |
894844800000 | 272.75 |
894931200000 | 268 |
895017600000 | 269.39 |
895104000000 | 267.12 |
895190400000 | 267.16 |
895449600000 | 264.99 |
895536000000 | 269.03 |
895622400000 | 275.92 |
895795200000 | 278.36 |
896054400000 | 280.44 |
896140800000 | 279.16 |
896227200000 | 271.75 |
896313600000 | 273.44 |
896400000000 | 273.58 |
896745600000 | 275.86 |
896832000000 | 276.9 |
896918400000 | 275.71 |
897004800000 | 276.92 |
897264000000 | 278.76 |
897350400000 | 278.78 |
897436800000 | 276.21 |
897523200000 | 273.31 |
897609600000 | 269.93 |
897868800000 | 263.53 |
897955200000 | 264.87 |
898041600000 | 269.93 |
898128000000 | 268.88 |
898214400000 | 270.25 |
898473600000 | 267.67 |
898560000000 | 265.65 |
898646400000 | 266.87 |
898732800000 | 270.95 |
898819200000 | 269.36 |
899078400000 | 269.12 |
899164800000 | 270.67 |
899251200000 | 258.86 |
899337600000 | 259.71 |
899424000000 | 261.53 |
899683200000 | 263.96 |
899769600000 | 265.25 |
899856000000 | 267.2 |
899942400000 | 265.4 |
900028800000 | 266.78 |
900288000000 | 272 |
900374400000 | 276.35 |
900460800000 | 277.29 |
900547200000 | 276.78 |
900633600000 | 279.71 |
900892800000 | 284.05 |
900979200000 | 282.51 |
901065600000 | 279.76 |
901152000000 | 277.19 |
901238400000 | 277.65 |
901497600000 | 274.72 |
901584000000 | 278.24 |
901670400000 | 277.17 |
901756800000 | 278.4 |
901843200000 | 277.86 |
902102400000 | 271.37 |
902188800000 | 274.15 |
902275200000 | 267.93 |
902361600000 | 266.87 |
902448000000 | 269.23 |
902707200000 | 266.9 |
902793600000 | 255.89 |
902880000000 | 259.26 |
902966400000 | 256.06 |
903052800000 | 254.61 |
903312000000 | 253.77 |
903398400000 | 258.38 |
903484800000 | 261.85 |
903571200000 | 260.05 |
903657600000 | 252.71 |
903916800000 | 250.48 |
904003200000 | 254.1 |
904089600000 | 245.97 |
904176000000 | 237.56 |
904262400000 | 234.08 |
904521600000 | 234.61 |
904608000000 | 228.05 |
904694400000 | 236.72 |
904780800000 | 232.89 |
904867200000 | 230.6 |
905126400000 | 229.99 |
905212800000 | 236.54 |
905299200000 | 233.58 |
905385600000 | 227.12 |
905472000000 | 222.23 |
905731200000 | 227.35 |
905817600000 | 227.99 |
905904000000 | 232.85 |
905990400000 | 224.76 |
906076800000 | 221.03 |
906336000000 | 209.76 |
906422400000 | 215.55 |
906508800000 | 219.75 |
906595200000 | 219.68 |
906681600000 | 212.3 |
906940800000 | 214.99 |
907027200000 | 215 |
907113600000 | 207.97 |
907200000000 | 201.25 |
907286400000 | 189.36 |
907545600000 | 188.77 |
907632000000 | 198.98 |
907718400000 | 199.75 |
907804800000 | 192.92 |
907891200000 | 195.4 |
908150400000 | 204.94 |
908236800000 | 210.72 |
908323200000 | 215.73 |
908409600000 | 222.36 |
908496000000 | 225.08 |
908755200000 | 222.17 |
908841600000 | 226.84 |
908928000000 | 224.31 |
909014400000 | 225.35 |
909100800000 | 223.73 |
909360000000 | 221.05 |
909446400000 | 224.46 |
909532800000 | 220.65 |
909619200000 | 220.55 |
909705600000 | 225.32 |
909964800000 | 233.89 |
910051200000 | 235.89 |
910137600000 | 239.91 |
910224000000 | 237.93 |
910310400000 | 236.07 |
910569600000 | 234.5 |
910656000000 | 229.99 |
910742400000 | 233.81 |
910828800000 | 229.74 |
910915200000 | 230.43 |
911174400000 | 239.29 |
911260800000 | 239.74 |
911347200000 | 239.86 |
911433600000 | 241.28 |
911520000000 | 245.52 |
911779200000 | 249.16 |
911865600000 | 246.62 |
911952000000 | 248.05 |
912038400000 | 252.52 |
912124800000 | 251.66 |
912384000000 | 249.32 |
912470400000 | 240.63 |
912556800000 | 240.02 |
912643200000 | 243.33 |
912729600000 | 244.26 |
912988800000 | 244.04 |
913075200000 | 246.21 |
913161600000 | 245.42 |
913248000000 | 249.08 |
913334400000 | 245.65 |
913593600000 | 243.5 |
913680000000 | 244.49 |
913766400000 | 245.91 |
913852800000 | 249.83 |
913939200000 | 248.73 |
914198400000 | 251.84 |
914284800000 | 253.18 |
914371200000 | 257.49 |
914803200000 | 259.95 |
914889600000 | 262.03 |
914976000000 | 261 |
915408000000 | 278.7 |
915494400000 | 283.2 |
915580800000 | 285.67 |
915667200000 | 283.45 |
915753600000 | 278.56 |
916012800000 | 272.34 |
916099200000 | 267.92 |
916185600000 | 256.92 |
916272000000 | 259.36 |
916358400000 | 259.48 |
916617600000 | 267.82 |
916704000000 | 269.48 |
916790400000 | 271.68 |
916876800000 | 270.35 |
916963200000 | 259.81 |
917222400000 | 259.52 |
917308800000 | 262.43 |
917395200000 | 263.12 |
917481600000 | 262.09 |
917568000000 | 259.83 |
917827200000 | 266.07 |
917913600000 | 265.87 |
918000000000 | 260.81 |
918086400000 | 260.91 |
918172800000 | 258.4 |
918432000000 | 257.84 |
918518400000 | 251.08 |
918604800000 | 249.74 |
918691200000 | 250.34 |
918777600000 | 251.84 |
919036800000 | 251.04 |
919123200000 | 249.44 |
919209600000 | 248.91 |
919296000000 | 247.97 |
919382400000 | 245.36 |
919641600000 | 248.12 |
919728000000 | 248.63 |
919814400000 | 247.81 |
919900800000 | 247.38 |
919987200000 | 247.22 |
920246400000 | 241.63 |
920332800000 | 241.9 |
920419200000 | 238.81 |
920505600000 | 237.86 |
920592000000 | 242.88 |
920851200000 | 243.43 |
920937600000 | 242.72 |
921024000000 | 243.32 |
921110400000 | 250.79 |
921196800000 | 249.82 |
921456000000 | 251.5 |
921542400000 | 259.44 |
921628800000 | 252.93 |
921715200000 | 252.14 |
921801600000 | 254.38 |
922060800000 | 252.87 |
922147200000 | 250.07 |
922233600000 | 246.72 |
922320000000 | 248.98 |
922406400000 | 243.87 |
922665600000 | 245.39 |
922752000000 | 245.85 |
922838400000 | 247.48 |
922924800000 | 247.6 |
923356800000 | 251.7 |
923443200000 | 251.58 |
923529600000 | 250.11 |
923616000000 | 251.13 |
923875200000 | 251.65 |
923961600000 | 252.69 |
924048000000 | 252.54 |
924134400000 | 250.15 |
924220800000 | 250.8 |
924480000000 | 252.43 |
924566400000 | 247.69 |
924652800000 | 248.5 |
924739200000 | 250.43 |
924825600000 | 248.75 |
925084800000 | 249.4 |
925171200000 | 254.75 |
925257600000 | 254.93 |
925344000000 | 253.54 |
925430400000 | 254.26 |
925689600000 | 253.42 |
925776000000 | 254.41 |
925862400000 | 255.88 |
925948800000 | 252.13 |
926035200000 | 250.93 |
926294400000 | 251.09 |
926380800000 | 248.21 |
926467200000 | 247.22 |
926553600000 | 247.45 |
926640000000 | 246.68 |
926899200000 | 242.69 |
926985600000 | 243.35 |
927072000000 | 248.15 |
927158400000 | 249.84 |
927244800000 | 249.88 |
927590400000 | 247.2 |
927676800000 | 242.57 |
927763200000 | 239.64 |
927849600000 | 238.18 |
928108800000 | 238.8 |
928195200000 | 238.93 |
928281600000 | 236.12 |
928368000000 | 237.62 |
928454400000 | 239.89 |
928713600000 | 239.13 |
928800000000 | 242.71 |
928886400000 | 243.48 |
928972800000 | 241.73 |
929059200000 | 243.14 |
929318400000 | 240.08 |
929404800000 | 240.3 |
929491200000 | 238.01 |
929577600000 | 241.39 |
929664000000 | 245.03 |
929923200000 | 244.49 |
930009600000 | 241.29 |
930096000000 | 239.94 |
930182400000 | 241.1 |
930268800000 | 239.16 |
930528000000 | 236.23 |
930614400000 | 237.29 |
930700800000 | 241.52 |
930787200000 | 241.44 |
930873600000 | 240.33 |
931132800000 | 244.5 |
931219200000 | 242.79 |
931305600000 | 240.94 |
931392000000 | 241.4 |
931478400000 | 242.59 |
931737600000 | 242.12 |
931824000000 | 239.67 |
931910400000 | 241.52 |
931996800000 | 243.47 |
932083200000 | 242.38 |
932342400000 | 245.32 |
932428800000 | 244.25 |
932515200000 | 245.53 |
932601600000 | 242.74 |
932688000000 | 240.58 |
932947200000 | 239.29 |
933033600000 | 241.34 |
933120000000 | 242.46 |
933206400000 | 240.04 |
933292800000 | 240.9 |
933552000000 | 238.6 |
933638400000 | 234.52 |
933724800000 | 233.52 |
933811200000 | 229.58 |
933897600000 | 230.6 |
934156800000 | 231.15 |
934243200000 | 227.4 |
934329600000 | 230.35 |
934416000000 | 233.62 |
934502400000 | 237.78 |
934761600000 | 239.03 |
934848000000 | 239.72 |
934934400000 | 238.91 |
935020800000 | 239.07 |
935107200000 | 239.63 |
935366400000 | 240.86 |
935452800000 | 245.16 |
935539200000 | 244.46 |
935625600000 | 246.19 |
935712000000 | 246.01 |
935971200000 | 245.09 |
936057600000 | 242.89 |
936144000000 | 242.19 |
936230400000 | 243.67 |
936316800000 | 245.3 |
936576000000 | 244.76 |
936662400000 | 245.35 |
936748800000 | 245.69 |
936835200000 | 244.59 |
936921600000 | 241.21 |
937180800000 | 240.72 |
937267200000 | 238.7 |
937353600000 | 240.65 |
937440000000 | 240.16 |
937526400000 | 240.75 |
937785600000 | 239.52 |
937872000000 | 241.72 |
937958400000 | 239.67 |
938044800000 | 240.78 |
938131200000 | 237.07 |
938390400000 | 239.86 |
938476800000 | 239.18 |
938563200000 | 240.24 |
938649600000 | 242.72 |
938736000000 | 243.07 |
938995200000 | 247.38 |
939081600000 | 248.83 |
939168000000 | 248.42 |
939254400000 | 249.24 |
939340800000 | 248.01 |
939600000000 | 248.69 |
939686400000 | 250.99 |
939772800000 | 249.05 |
939859200000 | 247.99 |
939945600000 | 246.98 |
940204800000 | 241 |
940291200000 | 244.09 |
940377600000 | 242.89 |
940464000000 | 243.48 |
940550400000 | 243.74 |
940809600000 | 244.26 |
940896000000 | 243.8 |
940982400000 | 240.66 |
941068800000 | 246.36 |
941155200000 | 247.58 |
941414400000 | 246.25 |
941500800000 | 249.32 |
941587200000 | 251.14 |
941673600000 | 252.68 |
941760000000 | 254.4 |
942019200000 | 253.67 |
942105600000 | 256.85 |
942192000000 | 257.32 |
942278400000 | 256.54 |
942364800000 | 253.2 |
942624000000 | 255.89 |
942710400000 | 257.42 |
942796800000 | 261.28 |
942883200000 | 258.33 |
942969600000 | 255.47 |
943228800000 | 254.14 |
943315200000 | 252.26 |
943401600000 | 249.53 |
943488000000 | 250.88 |
943574400000 | 249.32 |
943833600000 | 246.23 |
943920000000 | 242.88 |
944006400000 | 242.97 |
944092800000 | 243.09 |
944179200000 | 244.51 |
944438400000 | 248.33 |
944524800000 | 249.33 |
944611200000 | 248.67 |
944697600000 | 247.8 |
944784000000 | 246.57 |
945043200000 | 247.09 |
945129600000 | 244.91 |
945216000000 | 243.84 |
945302400000 | 247.58 |
945388800000 | 245.3 |
945648000000 | 246.54 |
945734400000 | 245.47 |
945820800000 | 248.82 |
945907200000 | 253.91 |
945993600000 | 255.11 |
946252800000 | 254.27 |
946339200000 | 251.2 |
946425600000 | 252.24 |
946512000000 | 255.11 |
946857600000 | 259.05 |
946944000000 | 253.74 |
947030400000 | 249.45 |
947116800000 | 249.94 |
947203200000 | 254.25 |
947462400000 | 255.8 |
947548800000 | 256.6 |
947635200000 | 252.7 |
947721600000 | 251.09 |
947808000000 | 251.89 |
948067200000 | 249.86 |
948153600000 | 247.59 |
948240000000 | 246.47 |
948326400000 | 246.76 |
948412800000 | 245.17 |
948672000000 | 241.62 |
948758400000 | 236.8 |
948844800000 | 237.75 |
948931200000 | 235.85 |
949017600000 | 232.95 |
949276800000 | 226.83 |
949363200000 | 229.17 |
949449600000 | 230.93 |
949536000000 | 238.6 |
949622400000 | 240.09 |
949881600000 | 237.59 |
949968000000 | 240.11 |
950054400000 | 241.57 |
950140800000 | 236.68 |
950227200000 | 235.13 |
950486400000 | 231.59 |
950572800000 | 234.35 |
950659200000 | 236.98 |
950745600000 | 239.33 |
950832000000 | 239.12 |
951091200000 | 235.06 |
951177600000 | 238.24 |
951264000000 | 239.64 |
951350400000 | 236.91 |
951436800000 | 232.96 |
951696000000 | 233.54 |
951782400000 | 229.87 |
951868800000 | 233.56 |
951955200000 | 233.63 |
952041600000 | 232.41 |
952300800000 | 231.91 |
952387200000 | 233.22 |
952473600000 | 230.75 |
952560000000 | 232.99 |
952646400000 | 231.87 |
952905600000 | 228.05 |
952992000000 | 228.9 |
953078400000 | 228.3 |
953164800000 | 236.13 |
953251200000 | 238.71 |
953510400000 | 241 |
953596800000 | 239.98 |
953683200000 | 243.61 |
953769600000 | 244.65 |
953856000000 | 245.61 |
954115200000 | 241.96 |
954201600000 | 241.69 |
954288000000 | 240.73 |
954374400000 | 240.97 |
954460800000 | 239.68 |
954720000000 | 237.55 |
954806400000 | 244.29 |
954892800000 | 242.53 |
954979200000 | 243.6 |
955065600000 | 242.63 |
955324800000 | 246.14 |
955411200000 | 243.98 |
955497600000 | 246.41 |
955584000000 | 243.94 |
955670400000 | 244.99 |
955929600000 | 238.42 |
956016000000 | 236.85 |
956102400000 | 237.84 |
956188800000 | 238.25 |
956620800000 | 235.11 |
956707200000 | 237.96 |
956793600000 | 231.73 |
956880000000 | 233.48 |
957225600000 | 232.59 |
957312000000 | 230.55 |
957398400000 | 229.3 |
957484800000 | 230.76 |
957744000000 | 230.68 |
957830400000 | 231.14 |
957916800000 | 232.67 |
958003200000 | 231.43 |
958089600000 | 238.57 |
958348800000 | 237.68 |
958435200000 | 236.86 |
958521600000 | 234.09 |
958608000000 | 235.06 |
958694400000 | 232.13 |
958953600000 | 231.77 |
959040000000 | 233.07 |
959126400000 | 231.91 |
959212800000 | 232.71 |
959299200000 | 236.76 |
959558400000 | 239 |
959644800000 | 240.29 |
959731200000 | 242.69 |
959817600000 | 242.71 |
959904000000 | 249.88 |
960163200000 | 253.06 |
960249600000 | 255.56 |
960336000000 | 257.2 |
960422400000 | 256.35 |
960508800000 | 256.07 |
960768000000 | 256.84 |
960854400000 | 261.64 |
960940800000 | 261.91 |
961027200000 | 259.92 |
961113600000 | 262.05 |
961372800000 | 256.88 |
961459200000 | 256.34 |
961545600000 | 252.75 |
961632000000 | 252.02 |
961718400000 | 251.41 |
961977600000 | 253.78 |
962064000000 | 257.31 |
962150400000 | 258.89 |
962236800000 | 261.1 |
962323200000 | 262.92 |
962582400000 | 262.73 |
962668800000 | 263.99 |
962755200000 | 265.78 |
962841600000 | 265.08 |
962928000000 | 268.25 |
963187200000 | 271.91 |
963273600000 | 270.6 |
963360000000 | 268.32 |
963446400000 | 264.19 |
963532800000 | 266.49 |
963792000000 | 265.91 |
963878400000 | 261.66 |
963964800000 | 261.93 |
964051200000 | 262.52 |
964137600000 | 265.49 |
964396800000 | 267.93 |
964483200000 | 270.55 |
964569600000 | 271.39 |
964656000000 | 267.48 |
964742400000 | 264.92 |
965001600000 | 266.97 |
965088000000 | 256.55 |
965174400000 | 258.27 |
965260800000 | 255.16 |
965347200000 | 255.88 |
965606400000 | 257.76 |
965692800000 | 258.2 |
965779200000 | 258.3 |
965865600000 | 260.19 |
965952000000 | 258.31 |
966211200000 | 259.58 |
966297600000 | 262.48 |
966384000000 | 264.83 |
966470400000 | 265.11 |
966556800000 | 262.68 |
966816000000 | 260.83 |
966902400000 | 261.23 |
966988800000 | 263.08 |
967075200000 | 264.88 |
967161600000 | 263.52 |
967420800000 | 264.22 |
967507200000 | 261.89 |
967593600000 | 262.68 |
967680000000 | 260.27 |
967766400000 | 263.07 |
968025600000 | 264.05 |
968112000000 | 263.11 |
968198400000 | 259.16 |
968284800000 | 259.73 |
968371200000 | 258.03 |
968630400000 | 257.36 |
968716800000 | 258.22 |
968803200000 | 270.88 |
968889600000 | 272.73 |
968976000000 | 265.04 |
969235200000 | 255.83 |
969321600000 | 253.05 |
969408000000 | 252.68 |
969494400000 | 252.07 |
969580800000 | 258.44 |
969840000000 | 259.8 |
969926400000 | 262.4 |
970012800000 | 265.15 |
970099200000 | 268.86 |
970185600000 | 272.65 |
970444800000 | 273.5 |
970531200000 | 274.43 |
970617600000 | 274.5 |
970704000000 | 272.36 |
970790400000 | 271.14 |
971049600000 | 261.41 |
971136000000 | 263.28 |
971222400000 | 256.43 |
971308800000 | 254.56 |
971395200000 | 251.75 |
971654400000 | 251.33 |
971740800000 | 253.3 |
971827200000 | 248.91 |
971913600000 | 254.93 |
972000000000 | 255.18 |
972259200000 | 253.7 |
972345600000 | 258.39 |
972432000000 | 253.09 |
972518400000 | 255.26 |
972604800000 | 259.48 |
972864000000 | 265.27 |
972950400000 | 269.8 |
973036800000 | 275.21 |
973123200000 | 276.56 |
973209600000 | 281.28 |
973468800000 | 278.8 |
973555200000 | 277.09 |
973641600000 | 276.58 |
973728000000 | 280.56 |
973814400000 | 277.91 |
974073600000 | 272.2 |
974160000000 | 275.82 |
974246400000 | 275.54 |
974332800000 | 272.8 |
974419200000 | 272.38 |
974678400000 | 267.94 |
974764800000 | 264.3 |
974851200000 | 259 |
974937600000 | 256.1 |
975024000000 | 258.61 |
975283200000 | 263.11 |
975369600000 | 263.7799 |
975456000000 | 262.88 |
975542400000 | 265.83 |
975628800000 | 273.1 |
975888000000 | 270.3 |
975974400000 | 272.57 |
976060800000 | 276.15 |
976147200000 | 274.7 |
976233600000 | 273.71 |
976492800000 | 272.41 |
976579200000 | 270.13 |
976665600000 | 267.46 |
976752000000 | 268.57 |
976838400000 | 270.67 |
977097600000 | 271.72 |
977184000000 | 273.48 |
977270400000 | 275.38 |
977356800000 | 277.61 |
977443200000 | 281.22 |
977875200000 | 286.99 |
977961600000 | 288.81 |
978048000000 | 292.2799 |
978393600000 | 296.91 |
978480000000 | 295.37 |
978566400000 | 300.18 |
978652800000 | 299.58 |
978912000000 | 295.48 |
978998400000 | 292.91 |
979084800000 | 291.39 |
979171200000 | 295.69 |
979257600000 | 292.82 |
979516800000 | 288.8399 |
979603200000 | 285.86 |
979689600000 | 287 |
979776000000 | 286.27 |
979862400000 | 278.26 |
980121600000 | 280.27 |
980208000000 | 284.08 |
980294400000 | 283.35 |
980380800000 | 283.82 |
980467200000 | 283.83 |
980726400000 | 285.19 |
980812800000 | 286.9 |
980899200000 | 289.2799 |
980985600000 | 291.26 |
981072000000 | 289.72 |
981331200000 | 289.07 |
981417600000 | 287.11 |
981504000000 | 286.49 |
981590400000 | 281.49 |
981676800000 | 282.05 |
981936000000 | 282.72 |
982022400000 | 280.77 |
982108800000 | 280.57 |
982195200000 | 275.07 |
982281600000 | 274.18 |
982540800000 | 275.16 |
982627200000 | 271.42 |
982713600000 | 267.7 |
982800000000 | 259.44 |
982886400000 | 261.64 |
983145600000 | 261.6 |
983232000000 | 263.92 |
983318400000 | 266.33 |
983404800000 | 265.99 |
983491200000 | 263.89 |
983750400000 | 265.1 |
983836800000 | 264.4 |
983923200000 | 265.1 |
984009600000 | 266.39 |
984096000000 | 268.13 |
984355200000 | 259.9 |
984441600000 | 252.32 |
984528000000 | 245.5 |
984614400000 | 241.68 |
984700800000 | 233.25 |
984960000000 | 231.81 |
985046400000 | 237.78 |
985132800000 | 234.11 |
985219200000 | 219.35 |
985305600000 | 227.71 |
985564800000 | 239.17 |
985651200000 | 241.4 |
985737600000 | 237.01 |
985824000000 | 239.25 |
985910400000 | 243.66 |
986169600000 | 244.57 |
986256000000 | 243.17 |
986342400000 | 246.27 |
986428800000 | 248.93 |
986515200000 | 250.12 |
986774400000 | 254.24 |
986860800000 | 251.67 |
986947200000 | 248.78 |
987033600000 | 250.97 |
987465600000 | 247.35 |
987552000000 | 253.9 |
987638400000 | 255.14 |
987724800000 | 253.28 |
987984000000 | 249.91 |
988070400000 | 251.77 |
988156800000 | 252.43 |
988243200000 | 255.55 |
988329600000 | 254.36 |
988588800000 | 254.49 |
988675200000 | 254.59 |
988761600000 | 252.86 |
988848000000 | 248.77 |
988934400000 | 245.63 |
989193600000 | 248.65 |
989280000000 | 245.26 |
989366400000 | 244.72 |
989452800000 | 249.82 |
989539200000 | 248.65 |
989798400000 | 246.96 |
989884800000 | 249.5 |
989971200000 | 248.2 |
990057600000 | 249.78 |
990144000000 | 250.13 |
990403200000 | 250.47 |
990489600000 | 250.07 |
990576000000 | 248.49 |
990662400000 | 249.3 |
990748800000 | 247.83 |
991008000000 | 249.33 |
991094400000 | 249.81 |
991180800000 | 247.15 |
991267200000 | 244 |
991353600000 | 242.69 |
991612800000 | 241.47 |
991699200000 | 245.28 |
991785600000 | 245.24 |
991872000000 | 243.52 |
991958400000 | 245.03 |
992217600000 | 240.11 |
992304000000 | 239.17 |
992390400000 | 241.33 |
992476800000 | 242.53 |
992563200000 | 238.58 |
992822400000 | 238.95 |
992908800000 | 237.48 |
992995200000 | 238.29 |
993081600000 | 241.27 |
993168000000 | 244.06 |
993427200000 | 245.85 |
993513600000 | 243.88 |
993600000000 | 242.96 |
993686400000 | 239.53 |
993772800000 | 244.05 |
994032000000 | 247.31 |
994118400000 | 246.56 |
994204800000 | 246.2 |
994291200000 | 244.23 |
994377600000 | 243.24 |
994636800000 | 241.97 |
994723200000 | 243.55 |
994809600000 | 242.03 |
994896000000 | 241.02 |
994982400000 | 242.97 |
995241600000 | 242.34 |
995328000000 | 243.65 |
995414400000 | 244.71 |
995500800000 | 244.7 |
995587200000 | 242.79 |
995846400000 | 242.62 |
995932800000 | 242.13 |
996019200000 | 240.24 |
996105600000 | 236.7 |
996192000000 | 240.15 |
996451200000 | 242.98 |
996537600000 | 244.16 |
996624000000 | 247.32 |
996710400000 | 249.03 |
996796800000 | 247.65 |
997056000000 | 248.02 |
997142400000 | 247.64 |
997228800000 | 247.33 |
997315200000 | 246.99 |
997401600000 | 245.09 |
997660800000 | 247.07 |
997747200000 | 250.05 |
997833600000 | 249.95 |
997920000000 | 250.73 |
998006400000 | 245.48 |
998265600000 | 245.68 |
998352000000 | 248.34 |
998438400000 | 248.39 |
998524800000 | 249.75 |
998611200000 | 250.52 |
998870400000 | 251.22 |
998956800000 | 250.32 |
999043200000 | 252.05 |
999129600000 | 250.29 |
999216000000 | 247.24 |
999475200000 | 242.84 |
999561600000 | 238.56 |
999648000000 | 235.07 |
999734400000 | 229.98 |
999820800000 | 223.71 |
1000080000000 | 219.62 |
1000166400000 | 203.18 |
1000252800000 | 207.72 |
1000339200000 | 209.79 |
1000425600000 | 199.98 |
1000684800000 | 205.71 |
1000771200000 | 207.02 |
1000857600000 | 202.75 |
1000944000000 | 188.6699 |
1001030400000 | 178.71 |
1001289600000 | 189.69 |
1001376000000 | 200.51 |
1001462400000 | 204.94 |
1001548800000 | 207.94 |
1001635200000 | 213.35 |
1001894400000 | 210.46 |
1001980800000 | 215.6 |
1002067200000 | 211.98 |
1002153600000 | 219.02 |
1002240000000 | 217.6 |
1002499200000 | 217.39 |
1002585600000 | 216 |
1002672000000 | 220.59 |
1002758400000 | 221.26 |
1002844800000 | 223.54 |
1003104000000 | 206.73 |
1003190400000 | 208.48 |
1003276800000 | 210.13 |
1003363200000 | 208.35 |
1003449600000 | 203.99 |
1003708800000 | 206.56 |
1003795200000 | 212.38 |
1003881600000 | 214.57 |
1003968000000 | 210.37 |
1004054400000 | 215.91 |
1004313600000 | 215.83 |
1004400000000 | 211.17 |
1004486400000 | 210.66 |
1004572800000 | 214.66 |
1004659200000 | 216.18 |
1004918400000 | 219.39 |
1005004800000 | 218.77 |
1005091200000 | 221.88 |
1005177600000 | 226.87 |
1005264000000 | 222.26 |
1005523200000 | 217.09 |
1005609600000 | 221.7 |
1005696000000 | 221.68 |
1005782400000 | 220.89 |
1005868800000 | 221.84 |
1006128000000 | 222.72 |
1006214400000 | 221.15 |
1006300800000 | 220.07 |
1006387200000 | 219.21 |
1006473600000 | 219.02 |
1006732800000 | 219.15 |
1006819200000 | 214.03 |
1006905600000 | 213.76 |
1006992000000 | 213.81 |
1007078400000 | 216.68 |
1007337600000 | 212.66 |
1007424000000 | 211.88 |
1007510400000 | 214.45 |
1007596800000 | 218.02 |
1007683200000 | 216.31 |
1007942400000 | 212.82 |
1008028800000 | 212.86 |
1008115200000 | 209.18 |
1008201600000 | 208.25 |
1008288000000 | 212.66 |
1008547200000 | 217.12 |
1008633600000 | 216 |
1008720000000 | 216.25 |
1008806400000 | 212.36 |
1008892800000 | 214.77 |
1009152000000 | 212.77 |
1009411200000 | 216.86 |
1009497600000 | 218.46 |
1009756800000 | 218.95 |
1009929600000 | 219.79 |
1010016000000 | 219.57 |
1010102400000 | 215.44 |
1010361600000 | 215.46 |
1010448000000 | 213.64 |
1010534400000 | 214.54 |
1010620800000 | 212.7 |
1010707200000 | 213.99 |
1010966400000 | 210.13 |
1011052800000 | 209.91 |
1011139200000 | 208.83 |
1011225600000 | 213.66 |
1011312000000 | 214.07 |
1011571200000 | 214.32 |
1011657600000 | 215.24 |
1011744000000 | 212.26 |
1011830400000 | 216.58 |
1011916800000 | 213.49 |
1012176000000 | 214.09 |
1012262400000 | 213.05 |
1012348800000 | 208.6 |
1012435200000 | 208.91 |
1012521600000 | 208.51 |
1012780800000 | 208.4 |
1012867200000 | 202.9 |
1012953600000 | 200.57 |
1013040000000 | 204.03 |
1013126400000 | 205.96 |
1013385600000 | 210.1 |
1013472000000 | 209.37 |
1013558400000 | 209.4199 |
1013644800000 | 212.31 |
1013731200000 | 210.34 |
1013990400000 | 208.06 |
1014076800000 | 202.53 |
1014163200000 | 198.63 |
1014249600000 | 199.32 |
1014336000000 | 197.96 |
1014595200000 | 198.38 |
1014681600000 | 197.83 |
1014768000000 | 198.76 |
1014854400000 | 204.59 |
1014940800000 | 207.66 |
1015200000000 | 213.51 |
1015286400000 | 213.38 |
1015372800000 | 214.99 |
1015459200000 | 217.07 |
1015545600000 | 215.79 |
1015804800000 | 216.79 |
1015891200000 | 214.65 |
1015977600000 | 212.12 |
1016064000000 | 212.61 |
1016150400000 | 215.18 |
1016409600000 | 218.33 |
1016496000000 | 219.54 |
1016582400000 | 219.17 |
1016668800000 | 218.36 |
1016755200000 | 217.73 |
1017014400000 | 217.04 |
1017100800000 | 218.21 |
1017187200000 | 217.41 |
1017273600000 | 218.44 |
1017705600000 | 219.01 |
1017792000000 | 217.53 |
1017878400000 | 216.34 |
1017964800000 | 216.7 |
1018224000000 | 211.6 |
1018310400000 | 214.96 |
1018396800000 | 217.38 |
1018483200000 | 216.73 |
1018569600000 | 218 |
1018828800000 | 217.78 |
1018915200000 | 222.2 |
1019001600000 | 224.29 |
1019088000000 | 224.17 |
1019174400000 | 225.72 |
1019433600000 | 224.42 |
1019520000000 | 224.16 |
1019606400000 | 223.76 |
1019692800000 | 221.09 |
1019779200000 | 219.74 |
1020038400000 | 217.46 |
1020124800000 | 220.71 |
1020211200000 | 221.98 |
1020297600000 | 217.16 |
1020384000000 | 220.17 |
1020643200000 | 219.37 |
1020729600000 | 217.46 |
1020816000000 | 217.3 |
1020902400000 | 219.18 |
1020988800000 | 216.82 |
1021248000000 | 217.88 |
1021334400000 | 219.11 |
1021420800000 | 221.53 |
1021507200000 | 220.28 |
1021593600000 | 219.92 |
1021852800000 | 220 |
1021939200000 | 220.24 |
1022025600000 | 219.47 |
1022112000000 | 221.88 |
1022198400000 | 221.68 |
1022457600000 | 222.82 |
1022544000000 | 224.55 |
1022630400000 | 227.43 |
1022716800000 | 225.92 |
1022803200000 | 222.99 |
1023062400000 | 222.43 |
1023148800000 | 216.38 |
1023235200000 | 213.73 |
1023321600000 | 216.03 |
1023408000000 | 213.41 |
1023667200000 | 212.26 |
1023753600000 | 216.49 |
1023840000000 | 210.12 |
1023926400000 | 206.51 |
1024012800000 | 201.6 |
1024272000000 | 208.56 |
1024358400000 | 208.9199 |
1024444800000 | 207.36 |
1024531200000 | 203.08 |
1024617600000 | 205.18 |
1024876800000 | 199.6 |
1024963200000 | 202.62 |
1025049600000 | 200.07 |
1025136000000 | 201.23 |
1025222400000 | 208.96 |
1025481600000 | 209.8 |
1025568000000 | 202.34 |
1025654400000 | 198.93 |
1025740800000 | 201.5 |
1025827200000 | 206.63 |
1026086400000 | 209.4 |
1026172800000 | 208.93 |
1026259200000 | 202.65 |
1026345600000 | 194.85 |
1026432000000 | 194.76 |
1026691200000 | 191.99 |
1026777600000 | 187.1399 |
1026864000000 | 192.03 |
1026950400000 | 194.98 |
1027036800000 | 190.18 |
1027296000000 | 180.36 |
1027382400000 | 169.3899 |
1027468800000 | 168.11 |
1027555200000 | 173.35 |
1027641600000 | 171.16 |
1027900800000 | 178.69 |
1027987200000 | 180.3 |
1028073600000 | 180.03 |
1028160000000 | 172.59 |
1028246400000 | 171.36 |
1028505600000 | 166.88 |
1028592000000 | 167.69 |
1028678400000 | 169.66 |
1028764800000 | 172.43 |
1028851200000 | 175.3 |
1029110400000 | 174.25 |
1029196800000 | 174.55 |
1029283200000 | 171.43 |
1029369600000 | 175.94 |
1029456000000 | 177.83 |
1029715200000 | 181.74 |
1029801600000 | 179.81 |
1029888000000 | 182.22 |
1029974400000 | 186.36 |
1030060800000 | 186.46 |
1030320000000 | 184.48 |
1030406400000 | 190.93 |
1030492800000 | 184.32 |
1030579200000 | 180.99 |
1030665600000 | 184.28 |
1030924800000 | 182.66 |
1031011200000 | 181.07 |
1031097600000 | 181.3 |
1031184000000 | 179.3 |
1031270400000 | 180.3899 |
1031529600000 | 178 |
1031616000000 | 181.36 |
1031702400000 | 184.85 |
1031788800000 | 181.86 |
1031875200000 | 176.6 |
1032134400000 | 173.99 |
1032220800000 | 173.48 |
1032307200000 | 166.54 |
1032393600000 | 165.12 |
1032480000000 | 163.62 |
1032739200000 | 157.9199 |
1032825600000 | 153.1699 |
1032912000000 | 155.82 |
1032998400000 | 162.58 |
1033084800000 | 160.62 |
1033344000000 | 154.62 |
1033430400000 | 155.53 |
1033516800000 | 159.23 |
1033603200000 | 160.3 |
1033689600000 | 154.31 |
1033948800000 | 154.05 |
1034035200000 | 150.5 |
1034121600000 | 150.6699 |
1034208000000 | 154.76 |
1034294400000 | 162.98 |
1034553600000 | 162.93 |
1034640000000 | 170.68 |
1034726400000 | 168.9199 |
1034812800000 | 172.03 |
1034899200000 | 173.93 |
1035158400000 | 174.6399 |
1035244800000 | 176.91 |
1035331200000 | 170.48 |
1035417600000 | 172.79 |
1035504000000 | 172.08 |
1035763200000 | 176.74 |
1035849600000 | 171.97 |
1035936000000 | 174.59 |
1036022400000 | 178.66 |
1036108800000 | 178.45 |
1036368000000 | 183.13 |
1036454400000 | 184.88 |
1036540800000 | 183.28 |
1036627200000 | 181.1399 |
1036713600000 | 179.96 |
1036972800000 | 178.01 |
1037059200000 | 178.66 |
1037145600000 | 177.33 |
1037232000000 | 181.33 |
1037318400000 | 182.07 |
1037577600000 | 184.9199 |
1037664000000 | 183.5 |
1037750400000 | 182.86 |
1037836800000 | 187.33 |
1037923200000 | 185.32 |
1038182400000 | 183.3899 |
1038268800000 | 177.6699 |
1038355200000 | 180.75 |
1038441600000 | 182.35 |
1038528000000 | 183.6 |
1038787200000 | 183.54 |
1038873600000 | 179.09 |
1038960000000 | 178.62 |
1039046400000 | 178.04 |
1039132800000 | 179.13 |
1039392000000 | 176.24 |
1039478400000 | 178.69 |
1039564800000 | 180.03 |
1039651200000 | 179.68 |
1039737600000 | 176.86 |
1039996800000 | 181.82 |
1040083200000 | 183.13 |
1040169600000 | 180.85 |
1040256000000 | 179.37 |
1040342400000 | 180.28 |
1040601600000 | 183.19 |
1040688000000 | 183.49 |
1040947200000 | 181.97 |
1041206400000 | 183.78 |
1041292800000 | 185.48 |
1041465600000 | 187.71 |
1041552000000 | 188.3899 |
1041811200000 | 189.98 |
1041897600000 | 187.12 |
1041984000000 | 184.71 |
1042070400000 | 186.79 |
1042156800000 | 184.34 |
1042416000000 | 185.65 |
1042502400000 | 185.9 |
1042588800000 | 185.15 |
1042675200000 | 186.15 |
1042761600000 | 182.3899 |
1043020800000 | 181.46 |
1043107200000 | 179.56 |
1043193600000 | 177.61 |
1043280000000 | 178.24 |
1043366400000 | 179.8899 |
1043625600000 | 172.85 |
1043712000000 | 172.48 |
1043798400000 | 171.19 |
1043884800000 | 174.21 |
1043971200000 | 175.22 |
1044230400000 | 177.58 |
1044316800000 | 174.88 |
1044403200000 | 174.96 |
1044489600000 | 172.08 |
1044576000000 | 171.3899 |
1044835200000 | 169.12 |
1044921600000 | 173.34 |
1045008000000 | 169.34 |
1045094400000 | 171.13 |
1045180800000 | 173.1 |
1045440000000 | 175.3 |
1045526400000 | 175.12 |
1045612800000 | 173.9 |
1045699200000 | 173.11 |
1045785600000 | 172.75 |
1046044800000 | 170.38 |
1046131200000 | 166.3899 |
1046217600000 | 162.74 |
1046304000000 | 162.03 |
1046390400000 | 165.35 |
1046649600000 | 169.19 |
1046736000000 | 165.65 |
1046822400000 | 164.65 |
1046908800000 | 162.3899 |
1046995200000 | 158.33 |
1047254400000 | 152.98 |
1047340800000 | 151.8899 |
1047427200000 | 147.19 |
1047513600000 | 154.91 |
1047600000000 | 162.25 |
1047859200000 | 164.1699 |
1047945600000 | 160.97 |
1048032000000 | 160.28 |
1048118400000 | 161.79 |
1048204800000 | 165.4199 |
1048464000000 | 161.1 |
1048550400000 | 162.35 |
1048636800000 | 163.4199 |
1048723200000 | 161.49 |
1048809600000 | 163.07 |
1049068800000 | 160.83 |
1049155200000 | 161.29 |
1049241600000 | 164.56 |
1049328000000 | 166.48 |
1049414400000 | 168.44 |
1049673600000 | 174.18 |
1049760000000 | 174.1399 |
1049846400000 | 175.78 |
1049932800000 | 174.47 |
1050019200000 | 176.63 |
1050278400000 | 179.45 |
1050364800000 | 183.28 |
1050451200000 | 185.5 |
1050537600000 | 184.63 |
1050969600000 | 186.95 |
1051056000000 | 188.3899 |
1051142400000 | 184.44 |
1051228800000 | 184.28 |
1051488000000 | 186.3 |
1051574400000 | 185.65 |
1051660800000 | 189.48 |
1051747200000 | 190.44 |
1051833600000 | 190.83 |
1052092800000 | 195.04 |
1052179200000 | 198.24 |
1052265600000 | 196.4 |
1052352000000 | 195.57 |
1052438400000 | 197.07 |
1052697600000 | 199.1399 |
1052784000000 | 196.9 |
1052870400000 | 197.2 |
1052956800000 | 197.6699 |
1053043200000 | 200.41 |
1053302400000 | 195.96 |
1053388800000 | 196.71 |
1053475200000 | 194.88 |
1053561600000 | 199.22 |
1053648000000 | 201.31 |
1053907200000 | 203.58 |
1053993600000 | 204.11 |
1054080000000 | 201.77 |
1054166400000 | 204.3 |
1054252800000 | 205.24 |
1054512000000 | 206.77 |
1054598400000 | 206.31 |
1054684800000 | 206.93 |
1054771200000 | 208.28 |
1054857600000 | 208.15 |
1055116800000 | 208.03 |
1055203200000 | 207.94 |
1055289600000 | 214.23 |
1055376000000 | 216.65 |
1055462400000 | 216.14 |
1055721600000 | 218.51 |
1055808000000 | 218.83 |
1055894400000 | 216.57 |
1055980800000 | 215.03 |
1056067200000 | 214.36 |
1056326400000 | 211.65 |
1056412800000 | 210.17 |
1056499200000 | 212.68 |
1056585600000 | 209.1399 |
1056672000000 | 209.59 |
1056931200000 | 208.99 |
1057017600000 | 207.01 |
1057104000000 | 210.27 |
1057190400000 | 209.08 |
1057276800000 | 207.2 |
1057536000000 | 209.4199 |
1057622400000 | 209.81 |
1057708800000 | 208.02 |
1057795200000 | 209.26 |
1057881600000 | 209.84 |
1058140800000 | 211.59 |
1058227200000 | 208.02 |
1058313600000 | 208.01 |
1058400000000 | 207.58 |
1058486400000 | 211.28 |
1058745600000 | 209.47 |
1058832000000 | 209.3 |
1058918400000 | 211.36 |
1059004800000 | 213.37 |
1059091200000 | 213.46 |
1059350400000 | 215.92 |
1059436800000 | 215.22 |
1059523200000 | 213.68 |
1059609600000 | 213.12 |
1059696000000 | 212.54 |
1059955200000 | 213.65 |
1060041600000 | 214.29 |
1060128000000 | 211.16 |
1060214400000 | 211.84 |
1060300800000 | 210.8 |
1060560000000 | 212 |
1060646400000 | 211.71 |
1060732800000 | 211.38 |
1060819200000 | 213.09 |
1060905600000 | 214.31 |
1061164800000 | 212.96 |
1061251200000 | 214.3 |
1061337600000 | 213.51 |
1061424000000 | 211.86 |
1061510400000 | 211.79 |
1061769600000 | 210.66 |
1061856000000 | 208.6699 |
1061942400000 | 208.6 |
1062028800000 | 206.04 |
1062115200000 | 205.95 |
1062374400000 | 209.21 |
1062460800000 | 206.25 |
1062547200000 | 208.62 |
1062633600000 | 210.18 |
1062720000000 | 213.81 |
1062979200000 | 213.98 |
1063065600000 | 215.33 |
1063152000000 | 213.59 |
1063238400000 | 212.83 |
1063324800000 | 214.14 |
1063584000000 | 215.19 |
1063670400000 | 214.44 |
1063756800000 | 217.67 |
1063843200000 | 217.35 |
1063929600000 | 218.09 |
1064188800000 | 218.99 |
1064275200000 | 215.98 |
1064361600000 | 215.62 |
1064448000000 | 216.44 |
1064534400000 | 214.66 |
1064793600000 | 215.49 |
1064880000000 | 214.36 |
1064966400000 | 217.4 |
1065052800000 | 218.75 |
1065139200000 | 218.61 |
1065398400000 | 220.99 |
1065484800000 | 222 |
1065571200000 | 223.9 |
1065657600000 | 223.82 |
1065744000000 | 225.27 |
1066003200000 | 224.27 |
1066089600000 | 224.17 |
1066176000000 | 224.26 |
1066262400000 | 222.82 |
1066348800000 | 222.37 |
1066608000000 | 223.49 |
1066694400000 | 222.76 |
1066780800000 | 223.33 |
1066867200000 | 221.78 |
1066953600000 | 223.29 |
1067212800000 | 222.42 |
1067299200000 | 221.36 |
1067385600000 | 222.35 |
1067472000000 | 222.63 |
1067558400000 | 223.55 |
1067817600000 | 224.2 |
1067904000000 | 224.53 |
1067990400000 | 223.88 |
1068076800000 | 221.96 |
1068163200000 | 221.67 |
1068422400000 | 221.49 |
1068508800000 | 221.2 |
1068595200000 | 223.88 |
1068681600000 | 225.73 |
1068768000000 | 229.18 |
1069027200000 | 226.45 |
1069113600000 | 227.61 |
1069200000000 | 227.85 |
1069286400000 | 227.43 |
1069372800000 | 228.75 |
1069632000000 | 229.47 |
1069718400000 | 230.24 |
1069804800000 | 232.72 |
1069891200000 | 232.33 |
1069977600000 | 234.5 |
1070236800000 | 235.4 |
1070323200000 | 238.96 |
1070409600000 | 239.34 |
1070496000000 | 238 |
1070582400000 | 238.58 |
1070841600000 | 238.53 |
1070928000000 | 239.37 |
1071014400000 | 239.07 |
1071100800000 | 238.04 |
1071187200000 | 240.69 |
1071446400000 | 242.26 |
1071532800000 | 242.26 |
1071619200000 | 242.19 |
1071705600000 | 244.2 |
1071792000000 | 244.59 |
1072051200000 | 244.39 |
1072137600000 | 245.14 |
1072224000000 | 245.45 |
1072656000000 | 247.35 |
1072742400000 | 249.87 |
1072828800000 | 251.99 |
1073001600000 | 256.32 |
1073260800000 | 260.18 |
1073347200000 | 264.01 |
1073433600000 | 261.75 |
1073520000000 | 264.92 |
1073606400000 | 267.47 |
1073865600000 | 267.99 |
1073952000000 | 268.08 |
1074038400000 | 268.8 |
1074124800000 | 269.15 |
1074211200000 | 267.2799 |
1074470400000 | 267.32 |
1074556800000 | 269.57 |
1074643200000 | 271.72 |
1074729600000 | 274.95 |
1074816000000 | 273.37 |
1075075200000 | 271.07 |
1075161600000 | 272.8 |
1075248000000 | 272.88 |
1075334400000 | 265.47 |
1075420800000 | 266.41 |
1075680000000 | 267.89 |
1075766400000 | 270.0299 |
1075852800000 | 267.5 |
1075939200000 | 271.79 |
1076025600000 | 276.42 |
1076284800000 | 277.29 |
1076371200000 | 277.64 |
1076457600000 | 279.05 |
1076544000000 | 282.16 |
1076630400000 | 280.71 |
1076889600000 | 281.38 |
1076976000000 | 283.82 |
1077062400000 | 284.61 |
1077148800000 | 283.77 |
1077235200000 | 279.73 |
1077494400000 | 280.19 |
1077580800000 | 281.3399 |
1077667200000 | 277.8399 |
1077753600000 | 275.13 |
1077840000000 | 277.19 |
1078099200000 | 278.29 |
1078185600000 | 277.81 |
1078272000000 | 272.64 |
1078358400000 | 276.65 |
1078444800000 | 284.63 |
1078704000000 | 283.8 |
1078790400000 | 281.46 |
1078876800000 | 276.01 |
1078963200000 | 269.9 |
1079049600000 | 270.89 |
1079308800000 | 266.35 |
1079395200000 | 268.96 |
1079481600000 | 269.06 |
1079568000000 | 270.63 |
1079654400000 | 269.49 |
1079913600000 | 265.7799 |
1080000000000 | 264.62 |
1080086400000 | 262.16 |
1080172800000 | 265.43 |
1080259200000 | 264.01 |
1080518400000 | 266.5 |
1080604800000 | 266.93 |
1080691200000 | 269.93 |
1080777600000 | 275.77 |
1080864000000 | 274.8 |
1081123200000 | 271.83 |
1081209600000 | 272.43 |
1081296000000 | 274.56 |
1081382400000 | 273.5899 |
1081814400000 | 270.64 |
1081900800000 | 268.27 |
1081987200000 | 266.48 |
1082073600000 | 270.13 |
1082332800000 | 269.15 |
1082419200000 | 267.9 |
1082505600000 | 264.5899 |
1082592000000 | 264.94 |
1082678400000 | 265.19 |
1082937600000 | 265.93 |
1083024000000 | 267.12 |
1083110400000 | 263.97 |
1083196800000 | 264.2 |
1083283200000 | 264.68 |
1083542400000 | 265.9 |
1083628800000 | 267 |
1083715200000 | 267.65 |
1083801600000 | 262.16 |
1083888000000 | 256.7 |
1084147200000 | 247.58 |
1084233600000 | 250.5 |
1084320000000 | 249.09 |
1084406400000 | 250.65 |
1084492800000 | 251.53 |
1084752000000 | 251.4 |
1084838400000 | 253.9 |
1084924800000 | 258.65 |
1085011200000 | 255.58 |
1085097600000 | 259.14 |
1085356800000 | 259.86 |
1085443200000 | 261.12 |
1085529600000 | 262.8399 |
1085616000000 | 268.95 |
1085702400000 | 268.12 |
1085961600000 | 268.11 |
1086048000000 | 266.29 |
1086134400000 | 269.92 |
1086220800000 | 271.0899 |
1086307200000 | 272.0899 |
1086566400000 | 275.16 |
1086652800000 | 274.05 |
1086739200000 | 271.16 |
1086825600000 | 271.65 |
1086912000000 | 269.6 |
1087171200000 | 270.06 |
1087257600000 | 270.5899 |
1087344000000 | 269.76 |
1087430400000 | 271.3 |
1087516800000 | 274.85 |
1087776000000 | 274.42 |
1087862400000 | 273.87 |
1087948800000 | 273.4 |
1088035200000 | 275.73 |
1088121600000 | 275.75 |
1088380800000 | 277.18 |
1088467200000 | 274.9 |
1088553600000 | 276.66 |
1088640000000 | 275.76 |
1088726400000 | 279.27 |
1088985600000 | 278.67 |
1089072000000 | 277.93 |
1089158400000 | 280.04 |
1089244800000 | 281.67 |
1089331200000 | 282.83 |
1089590400000 | 284.01 |
1089676800000 | 282.8399 |
1089763200000 | 282.4 |
1089849600000 | 281.16 |
1089936000000 | 282.5 |
1090195200000 | 281.64 |
1090281600000 | 281.32 |
1090368000000 | 278.8399 |
1090454400000 | 278.18 |
1090540800000 | 275.86 |
1090800000000 | 276.99 |
1090886400000 | 275.75 |
1090972800000 | 274.88 |
1091059200000 | 275.73 |
1091145600000 | 274.7799 |
1091404800000 | 274.82 |
1091491200000 | 275.22 |
1091577600000 | 274.52 |
1091664000000 | 275.8399 |
1091750400000 | 278.22 |
1092009600000 | 276.18 |
1092096000000 | 279.15 |
1092182400000 | 277.93 |
1092268800000 | 277.64 |
1092355200000 | 280.27 |
1092614400000 | 280.7799 |
1092700800000 | 280.87 |
1092787200000 | 281.57 |
1092873600000 | 282.98 |
1092960000000 | 282.52 |
1093219200000 | 280.35 |
1093305600000 | 278.05 |
1093392000000 | 278.24 |
1093478400000 | 278.73 |
1093564800000 | 278.43 |
1093824000000 | 279.32 |
1093910400000 | 280.52 |
1093996800000 | 282.52 |
1094083200000 | 283.86 |
1094169600000 | 283.69 |
1094428800000 | 284.95 |
1094515200000 | 284.81 |
1094601600000 | 285.3 |
1094688000000 | 286.33 |
1094774400000 | 291.81 |
1095033600000 | 292.25 |
1095120000000 | 293.99 |
1095206400000 | 291.29 |
1095292800000 | 290.33 |
1095379200000 | 291.46 |
1095638400000 | 292.06 |
1095724800000 | 296.58 |
1095811200000 | 295.26 |
1095897600000 | 295.26 |
1095984000000 | 293.14 |
1096243200000 | 292.2799 |
1096329600000 | 293.51 |
1096416000000 | 294.7 |
1096502400000 | 295.3 |
1096588800000 | 295.65 |
1096848000000 | 294.29 |
1096934400000 | 295.36 |
1097020800000 | 295.21 |
1097107200000 | 294.7 |
1097193600000 | 298.7 |
1097452800000 | 296.77 |
1097539200000 | 294.65 |
1097625600000 | 294.08 |
1097712000000 | 297.99 |
1097798400000 | 301.31 |
1098057600000 | 301.68 |
1098144000000 | 301.54 |
1098230400000 | 303.37 |
1098316800000 | 303.74 |
1098403200000 | 305.07 |
1098662400000 | 306.25 |
1098748800000 | 306.3399 |
1098835200000 | 308.0299 |
1098921600000 | 309.01 |
1099008000000 | 308.41 |
1099267200000 | 310.16 |
1099353600000 | 309.99 |
1099440000000 | 313.37 |
1099526400000 | 315.18 |
1099612800000 | 317.9 |
1099872000000 | 320.15 |
1099958400000 | 319.7 |
1100044800000 | 320.75 |
1100131200000 | 321.55 |
1100217600000 | 322.74 |
1100476800000 | 321.99 |
1100563200000 | 322.0899 |
1100649600000 | 324.55 |
1100736000000 | 325.52 |
1100822400000 | 330.06 |
1101081600000 | 328.63 |
1101168000000 | 331.39 |
1101254400000 | 334.46 |
1101340800000 | 337.23 |
1101427200000 | 337.91 |
1101686400000 | 338.65 |
1101772800000 | 339.29 |
1101859200000 | 343.64 |
1101945600000 | 344.81 |
1102032000000 | 347.55 |
1102291200000 | 347.83 |
1102377600000 | 349.02 |
1102464000000 | 344.93 |
1102550400000 | 342.24 |
1102636800000 | 341.27 |
1102896000000 | 342.42 |
1102982400000 | 344.37 |
1103068800000 | 347.71 |
1103155200000 | 345.8 |
1103241600000 | 346.2799 |
1103500800000 | 350.51 |
1103587200000 | 349.01 |
1103673600000 | 350.74 |
1103760000000 | 354.86 |
1103846400000 | 355.37 |
1104105600000 | 358.47 |
1104192000000 | 359.22 |
1104278400000 | 359.7 |
1104364800000 | 360.58 |
1104451200000 | 359.7 |
1104710400000 | 359.44 |
1104796800000 | 353.5299 |
1104883200000 | 351.75 |
1104969600000 | 348.96 |
1105056000000 | 347.63 |
1105315200000 | 349.27 |
1105401600000 | 351.82 |
1105488000000 | 355.7799 |
1105574400000 | 354.3399 |
1105660800000 | 351.38 |
1105920000000 | 354.55 |
1106006400000 | 354.68 |
1106092800000 | 356.65 |
1106179200000 | 352.5299 |
1106265600000 | 355.18 |
1106524800000 | 355.26 |
1106611200000 | 354.86 |
1106697600000 | 359.71 |
1106784000000 | 359.18 |
1106870400000 | 358.05 |
1107129600000 | 360.18 |
1107216000000 | 360.64 |
1107302400000 | 365.38 |
1107388800000 | 363.26 |
1107475200000 | 364.51 |
1107734400000 | 362.86 |
1107820800000 | 362.5 |
1107907200000 | 365.16 |
1107993600000 | 367.33 |
1108080000000 | 369.8399 |
1108339200000 | 373.15 |
1108425600000 | 373.86 |
1108512000000 | 375.37 |
1108598400000 | 380.61 |
1108684800000 | 382.63 |
1108944000000 | 376.44 |
1109030400000 | 376.3399 |
1109116800000 | 376.32 |
1109203200000 | 376.16 |
1109289600000 | 377.75 |
1109548800000 | 382.4 |
1109635200000 | 382.32 |
1109721600000 | 381.46 |
1109808000000 | 378.63 |
1109894400000 | 385.72 |
1110153600000 | 386.02 |
1110240000000 | 388.48 |
1110326400000 | 388.23 |
1110412800000 | 385.98 |
1110499200000 | 387.17 |
1110758400000 | 383.85 |
1110844800000 | 384.87 |
1110931200000 | 384.47 |
1111017600000 | 382.43 |
1111104000000 | 380.82 |
1111363200000 | 377.73 |
1111449600000 | 377.18 |
1111536000000 | 371.19 |
1111622400000 | 373.97 |
1112054400000 | 372.2 |
1112140800000 | 372.33 |
1112227200000 | 376.44 |
1112313600000 | 378.82 |
1112572800000 | 373.27 |
1112659200000 | 374.19 |
1112745600000 | 375.77 |
1112832000000 | 378.18 |
1112918400000 | 380.19 |
1113177600000 | 384.64 |
1113264000000 | 382.76 |
1113350400000 | 385.05 |
1113436800000 | 382.69 |
1113523200000 | 382 |
1113782400000 | 377.57 |
1113868800000 | 381.66 |
1113955200000 | 384.18 |
1114041600000 | 385.3 |
1114128000000 | 383.87 |
1114387200000 | 381.18 |
1114473600000 | 380.8399 |
1114560000000 | 376.79 |
1114646400000 | 373.38 |
1114732800000 | 375.3399 |
1114992000000 | 376.31 |
1115078400000 | 379.08 |
1115164800000 | 380.48 |
1115251200000 | 382.48 |
1115337600000 | 379.91 |
1115596800000 | 381.2799 |
1115683200000 | 382.2 |
1115769600000 | 381.83 |
1115856000000 | 379.38 |
1115942400000 | 374.4 |
1116201600000 | 373.22 |
1116288000000 | 371.02 |
1116374400000 | 374.23 |
1116460800000 | 375.04 |
1116547200000 | 373.87 |
1116806400000 | 378.07 |
1116892800000 | 379.48 |
1116979200000 | 381.52 |
1117065600000 | 381.71 |
1117152000000 | 382.17 |
1117411200000 | 382.08 |
1117497600000 | 379.66 |
1117584000000 | 381.26 |
1117670400000 | 381.29 |
1117756800000 | 381.29 |
1118016000000 | 381.86 |
1118102400000 | 384.11 |
1118188800000 | 387.46 |
1118275200000 | 382.35 |
1118361600000 | 382.64 |
1118620800000 | 381.17 |
1118707200000 | 382.13 |
1118793600000 | 380.21 |
1118880000000 | 381.7799 |
1118966400000 | 390.29 |
1119225600000 | 386.26 |
1119312000000 | 388.49 |
1119398400000 | 391.38 |
1119484800000 | 387.77 |
1119571200000 | 386.81 |
1119830400000 | 385.96 |
1119916800000 | 385.45 |
1120003200000 | 386.32 |
1120089600000 | 390 |
1120176000000 | 389.11 |
1120435200000 | 387.85 |
1120521600000 | 388.54 |
1120608000000 | 390.99 |
1120694400000 | 388.7 |
1120780800000 | 392.63 |
1121040000000 | 401.74 |
1121126400000 | 405.48 |
1121212800000 | 403.22 |
1121299200000 | 403.13 |
1121385600000 | 400.58 |
1121644800000 | 400.89 |
1121731200000 | 400.0899 |
1121817600000 | 400.73 |
1121904000000 | 403.9 |
1121990400000 | 405.68 |
1122249600000 | 404.5899 |
1122336000000 | 403.51 |
1122422400000 | 407.0899 |
1122508800000 | 411.33 |
1122595200000 | 412.88 |
1122854400000 | 418.2 |
1122940800000 | 419.32 |
1123027200000 | 423.37 |
1123113600000 | 426.14 |
1123200000000 | 425.45 |
1123459200000 | 426.23 |
1123545600000 | 429.37 |
1123632000000 | 437.17 |
1123718400000 | 435.94 |
1123804800000 | 433.4 |
1124064000000 | 432.26 |
1124150400000 | 432.06 |
1124236800000 | 426.61 |
1124323200000 | 420.89 |
1124409600000 | 421.99 |
1124668800000 | 427.99 |
1124755200000 | 424.08 |
1124841600000 | 425.7 |
1124928000000 | 425.59 |
1125014400000 | 425.16 |
1125273600000 | 423.27 |
1125360000000 | 421.26 |
1125446400000 | 428.41 |
1125532800000 | 438.64 |
1125619200000 | 441.79 |
1125878400000 | 442.42 |
1125964800000 | 443.99 |
1126051200000 | 444.73 |
1126137600000 | 444.93 |
1126224000000 | 447.51 |
1126483200000 | 441.45 |
1126569600000 | 439.09 |
1126656000000 | 442.92 |
1126742400000 | 439.69 |
1126828800000 | 442.9 |
1127088000000 | 441.8 |
1127174400000 | 446.77 |
1127260800000 | 446.38 |
1127347200000 | 441.5 |
1127433600000 | 441.22 |
1127692800000 | 443.32 |
1127779200000 | 440.88 |
1127865600000 | 443.05 |
1127952000000 | 440.99 |
1128038400000 | 444.04 |
1128297600000 | 439.31 |
1128384000000 | 440.02 |
1128470400000 | 439.35 |
1128556800000 | 439.83 |
1128643200000 | 436.21 |
1128902400000 | 433.93 |
1128988800000 | 433.74 |
1129075200000 | 432.67 |
1129161600000 | 420.7 |
1129248000000 | 422.4 |
1129507200000 | 420.75 |
1129593600000 | 417.82 |
1129680000000 | 410.8 |
1129766400000 | 415.5899 |
1129852800000 | 413.49 |
1130112000000 | 418.5 |
1130198400000 | 421.42 |
1130284800000 | 419.66 |
1130371200000 | 419.2799 |
1130457600000 | 416.91 |
1130716800000 | 420.3 |
1130803200000 | 421.17 |
1130889600000 | 422.59 |
1130976000000 | 426.31 |
1131062400000 | 419.65 |
1131321600000 | 422.13 |
1131408000000 | 421.4 |
1131494400000 | 418.51 |
1131580800000 | 418.05 |
1131667200000 | 420.04 |
1131926400000 | 420.12 |
1132012800000 | 419.0299 |
1132099200000 | 418.82 |
1132185600000 | 421.77 |
1132272000000 | 422.83 |
1132531200000 | 423.54 |
1132617600000 | 423.25 |
1132704000000 | 425.94 |
1132790400000 | 424.72 |
1132876800000 | 423.84 |
1133136000000 | 422.58 |
1133222400000 | 420.79 |
1133308800000 | 421.95 |
1133395200000 | 420.76 |
1133481600000 | 423.94 |
1133740800000 | 427.25 |
1133827200000 | 428.46 |
1133913600000 | 427.35 |
1134000000000 | 430.41 |
1134086400000 | 431.36 |
1134345600000 | 434.01 |
1134432000000 | 434.18 |
1134518400000 | 438.3 |
1134604800000 | 437.15 |
1134691200000 | 443.08 |
1134950400000 | 443.21 |
1135036800000 | 438.77 |
1135123200000 | 436.53 |
1135209600000 | 437.56 |
1135296000000 | 437.91 |
1135641600000 | 437.78 |
1135728000000 | 439.48 |
1135814400000 | 437.43 |
1135900800000 | 436.5 |
1136160000000 | 440.47 |
1136246400000 | 449.68 |
1136332800000 | 457.29 |
1136419200000 | 458 |
1136505600000 | 459.84 |
1136764800000 | 457.05 |
1136851200000 | 457.4 |
1136937600000 | 462.07 |
1137024000000 | 462.31 |
1137110400000 | 463.66 |
1137369600000 | 467.58 |
1137456000000 | 465.39 |
1137542400000 | 464.81 |
1137628800000 | 472.7 |
1137715200000 | 472.5 |
1137974400000 | 477.5 |
1138060800000 | 477.02 |
1138147200000 | 480.82 |
1138233600000 | 486.06 |
1138320000000 | 488.16 |
1138579200000 | 488.4 |
1138665600000 | 495.8 |
1138752000000 | 499.21 |
1138838400000 | 493.81 |
1138924800000 | 489.67 |
1139184000000 | 491.64 |
1139270400000 | 489.35 |
1139356800000 | 487.21 |
1139443200000 | 490.79 |
1139529600000 | 488.92 |
1139788800000 | 492.73 |
1139875200000 | 493.15 |
1139961600000 | 496.29 |
1140048000000 | 500.01 |
1140134400000 | 504.87 |
1140393600000 | 508.01 |
1140480000000 | 507.47 |
1140566400000 | 507.12 |
1140652800000 | 508.27 |
1140739200000 | 507.65 |
1140998400000 | 510.56 |
1141084800000 | 509.14 |
1141171200000 | 519.09 |
1141257600000 | 519.38 |
1141344000000 | 516.73 |
1141603200000 | 520.14 |
1141689600000 | 509.91 |
1141776000000 | 509.19 |
1141862400000 | 510.03 |
1141948800000 | 510.45 |
1142208000000 | 523.44 |
1142294400000 | 529.39 |
1142380800000 | 531.34 |
1142467200000 | 541.78 |
1142553600000 | 542.28 |
1142812800000 | 542.64 |
1142899200000 | 538.6 |
1142985600000 | 539.45 |
1143072000000 | 538.01 |
1143158400000 | 540.19 |
1143417600000 | 539.44 |
1143504000000 | 541.1799 |
1143590400000 | 540.8099 |
1143676800000 | 548.58 |
1143763200000 | 549.62 |
1144022400000 | 551.21 |
1144108800000 | 558.63 |
1144195200000 | 562.6799 |
1144281600000 | 563.13 |
1144368000000 | 555.72 |
1144627200000 | 554.85 |
1144713600000 | 544.34 |
1144800000000 | 540.16 |
1144886400000 | 541.71 |
1145318400000 | 550.19 |
1145404800000 | 556.51 |
1145491200000 | 559.03 |
1145577600000 | 563.99 |
1145836800000 | 566.37 |
1145923200000 | 567.88 |
1146009600000 | 569.42 |
1146096000000 | 568.3 |
1146182400000 | 568.5599 |
1146441600000 | 569.55 |
1146528000000 | 572.57 |
1146614400000 | 570.98 |
1146700800000 | 576.86 |
1146787200000 | 587.88 |
1147046400000 | 590.54 |
1147132800000 | 593.08 |
1147219200000 | 593.42 |
1147305600000 | 597.38 |
1147392000000 | 587.02 |
1147651200000 | 567.87 |
1147737600000 | 562.86 |
1147824000000 | 547.1 |
1147910400000 | 542.26 |
1147996800000 | 541.48 |
1148256000000 | 519.53 |
1148342400000 | 533.71 |
1148428800000 | 523.57 |
1148515200000 | 526.74 |
1148601600000 | 540.08 |
1148860800000 | 542.01 |
1148947200000 | 536.67 |
1149033600000 | 539.32 |
1149120000000 | 544.83 |
1149206400000 | 555 |
1149465600000 | 553.13 |
1149552000000 | 532.6799 |
1149638400000 | 533.1799 |
1149724800000 | 514.38 |
1149811200000 | 518.02 |
1150070400000 | 511.01 |
1150156800000 | 492.66 |
1150243200000 | 497.77 |
1150329600000 | 519.64 |
1150416000000 | 514.29 |
1150675200000 | 516.04 |
1150761600000 | 516.63 |
1150848000000 | 519.65 |
1150934400000 | 522.65 |
1151020800000 | 520.03 |
1151280000000 | 523.83 |
1151366400000 | 525.46 |
1151452800000 | 520.47 |
1151539200000 | 528.49 |
1151625600000 | 546.14 |
1151884800000 | 548.96 |
1151971200000 | 553.3099 |
1152057600000 | 542.29 |
1152144000000 | 547.28 |
1152230400000 | 546.08 |
1152489600000 | 544.59 |
1152576000000 | 542.34 |
1152662400000 | 543.98 |
1152748800000 | 535.86 |
1152835200000 | 527.74 |
1153094400000 | 518.86 |
1153180800000 | 518.45 |
1153267200000 | 532.24 |
1153353600000 | 537.42 |
1153440000000 | 532.45 |
1153699200000 | 540.96 |
1153785600000 | 542.2 |
1153872000000 | 543.13 |
1153958400000 | 553.6 |
1154044800000 | 559.91 |
1154304000000 | 557.11 |
1154390400000 | 553 |
1154476800000 | 559.04 |
1154563200000 | 554.28 |
1154649600000 | 563.87 |
1154908800000 | 558.94 |
1154995200000 | 562.63 |
1155081600000 | 561.64 |
1155168000000 | 552.36 |
1155254400000 | 557.35 |
1155513600000 | 560.3099 |
1155600000000 | 564.94 |
1155686400000 | 570.25 |
1155772800000 | 571.42 |
1155859200000 | 568.71 |
1156118400000 | 571.32 |
1156204800000 | 567.26 |
1156291200000 | 564.58 |
1156377600000 | 563.8099 |
1156464000000 | 564.95 |
1156723200000 | 568.38 |
1156809600000 | 568.32 |
1156896000000 | 574.08 |
1156982400000 | 574.1 |
1157068800000 | 576.97 |
1157328000000 | 582.12 |
1157414400000 | 577.71 |
1157500800000 | 574.57 |
1157587200000 | 571.08 |
1157673600000 | 567.99 |
1157932800000 | 570.88 |
1158019200000 | 574.73 |
1158105600000 | 575.52 |
1158192000000 | 578.94 |
1158278400000 | 581.11 |
1158537600000 | 581.75 |
1158624000000 | 580.4299 |
1158710400000 | 582.85 |
1158796800000 | 588.87 |
1158883200000 | 593.57 |
1159142400000 | 593.82 |
1159228800000 | 601.55 |
1159315200000 | 603.37 |
1159401600000 | 605.29 |
1159488000000 | 607.4 |
1159747200000 | 613.9 |
1159833600000 | 612.3099 |
1159920000000 | 611.55 |
1160006400000 | 616.8 |
1160092800000 | 614.34 |
1160352000000 | 617.44 |
1160438400000 | 617.1 |
1160524800000 | 616.34 |
1160611200000 | 616.92 |
1160697600000 | 614.8099 |
1160956800000 | 616.3 |
1161043200000 | 611.74 |
1161129600000 | 616.05 |
1161216000000 | 618.42 |
1161302400000 | 621.35 |
1161561600000 | 622.47 |
1161648000000 | 623.78 |
1161734400000 | 626.16 |
1161820800000 | 627 |
1161907200000 | 627.75 |
1162166400000 | 625.58 |
1162252800000 | 630.41 |
1162339200000 | 632.44 |
1162425600000 | 631.52 |
1162512000000 | 634.84 |
1162771200000 | 639.66 |
1162857600000 | 644.47 |
1162944000000 | 640 |
1163030400000 | 641.96 |
1163116800000 | 653.26 |
1163376000000 | 654.09 |
1163462400000 | 649.79 |
1163548800000 | 646.4 |
1163635200000 | 647.88 |
1163721600000 | 646.3 |
1163980800000 | 647.44 |
1164067200000 | 656.91 |
1164153600000 | 670.6799 |
1164240000000 | 670.48 |
1164326400000 | 674.58 |
1164585600000 | 664.29 |
1164672000000 | 662.65 |
1164758400000 | 668.01 |
1164844800000 | 667.17 |
1164931200000 | 668.5599 |
1165190400000 | 671.94 |
1165276800000 | 676.49 |
1165363200000 | 676.67 |
1165449600000 | 678.2 |
1165536000000 | 682.22 |
1165795200000 | 684.24 |
1165881600000 | 684.4299 |
1165968000000 | 688.67 |
1166054400000 | 692.55 |
1166140800000 | 695.25 |
1166400000000 | 697.53 |
1166486400000 | 696.96 |
1166572800000 | 701.19 |
1166659200000 | 702.1 |
1166745600000 | 697.82 |
1167177600000 | 700.45 |
1167264000000 | 705.4 |
1167350400000 | 710.82 |
1167696000000 | 725.71 |
1167782400000 | 717.84 |
1167868800000 | 709.46 |
1167955200000 | 702.58 |
1168214400000 | 706.48 |
1168300800000 | 709.79 |
1168387200000 | 703.82 |
1168473600000 | 714.9299 |
1168560000000 | 717.0599 |
1168819200000 | 725.64 |
1168905600000 | 723.9299 |
1168992000000 | 723.91 |
1169078400000 | 725.26 |
1169164800000 | 732.74 |
1169424000000 | 738.02 |
1169510400000 | 739.11 |
1169596800000 | 743.32 |
1169683200000 | 740.55 |
1169769600000 | 729.45 |
1170028800000 | 737.04 |
1170115200000 | 734.15 |
1170201600000 | 735.87 |
1170288000000 | 741.91 |
1170374400000 | 748.6799 |
1170633600000 | 749.09 |
1170720000000 | 753.29 |
1170806400000 | 761.84 |
1170892800000 | 756.14 |
1170979200000 | 756.24 |
1171238400000 | 749.67 |
1171324800000 | 753.25 |
1171411200000 | 766.48 |
1171497600000 | 772.09 |
1171584000000 | 770.2 |
1171843200000 | 780.75 |
1171929600000 | 779.47 |
1172016000000 | 782.77 |
1172102400000 | 778.49 |
1172188800000 | 778.94 |
1172448000000 | 770.27 |
1172534400000 | 743.22 |
1172620800000 | 737.78 |
1172707200000 | 726.77 |
1172793600000 | 734.16 |
1173052800000 | 716.75 |
1173139200000 | 721.89 |
1173225600000 | 731.51 |
1173312000000 | 741.92 |
1173398400000 | 744.03 |
1173657600000 | 744.77 |
1173744000000 | 736.94 |
1173830400000 | 717.32 |
1173916800000 | 734.17 |
1174003200000 | 736.47 |
1174262400000 | 750.41 |
1174348800000 | 754.14 |
1174435200000 | 761.04 |
1174521600000 | 775.0599 |
1174608000000 | 772.3099 |
1174867200000 | 769.63 |
1174953600000 | 769.32 |
1175040000000 | 763.5 |
1175126400000 | 770.39 |
1175212800000 | 773.6799 |
1175472000000 | 783.25 |
1175558400000 | 786.95 |
1175644800000 | 787.42 |
1175731200000 | 794.55 |
1176163200000 | 802.29 |
1176249600000 | 797.99 |
1176336000000 | 793.5599 |
1176422400000 | 798.12 |
1176681600000 | 808.8099 |
1176768000000 | 807.89 |
1176854400000 | 796.98 |
1176940800000 | 795.49 |
1177027200000 | 805.28 |
1177286400000 | 797.84 |
1177372800000 | 787.27 |
1177459200000 | 793.27 |
1177545600000 | 786.17 |
1177632000000 | 785.8099 |
1177891200000 | 784.42 |
1177977600000 | 781.49 |
1178064000000 | 784.84 |
1178150400000 | 780.42 |
1178236800000 | 780.7 |
1178496000000 | 785.15 |
1178582400000 | 770.46 |
1178668800000 | 771.73 |
1178755200000 | 774.49 |
1178841600000 | 776.39 |
1179100800000 | 772.59 |
1179187200000 | 774.84 |
1179273600000 | 766.57 |
1179360000000 | 764.01 |
1179446400000 | 770.59 |
1179705600000 | 767.6 |
1179792000000 | 771.42 |
1179878400000 | 780.84 |
1179964800000 | 774.59 |
1180051200000 | 774.86 |
1180310400000 | 775.8 |
1180396800000 | 779.59 |
1180483200000 | 774.01 |
1180569600000 | 794.47 |
1180656000000 | 793.8 |
1180915200000 | 792.51 |
1181001600000 | 787.28 |
1181088000000 | 765.65 |
1181174400000 | 752.01 |
1181260800000 | 738.48 |
1181520000000 | 747.07 |
1181606400000 | 741.4 |
1181692800000 | 741.64 |
1181779200000 | 751.62 |
1181865600000 | 765.87 |
1182124800000 | 759.21 |
1182211200000 | 756.95 |
1182297600000 | 755.4299 |
1182384000000 | 740.65 |
1182470400000 | 742.96 |
1182729600000 | 738.24 |
1182816000000 | 733.61 |
1182902400000 | 729.72 |
1182988800000 | 739.8 |
1183075200000 | 741.96 |
1183334400000 | 744.04 |
1183420800000 | 745.61 |
1183507200000 | 752.92 |
1183593600000 | 745.0599 |
1183680000000 | 750.12 |
1183939200000 | 748.11 |
1184025600000 | 748.3 |
1184112000000 | 749.67 |
1184198400000 | 757.07 |
1184284800000 | 762.38 |
1184544000000 | 760.29 |
1184630400000 | 753.85 |
1184716800000 | 747.97 |
1184803200000 | 757.61 |
1184889600000 | 752.97 |
1185148800000 | 746.86 |
1185235200000 | 737.73 |
1185321600000 | 725.1799 |
1185408000000 | 703.53 |
1185494400000 | 689.79 |
1185753600000 | 682.83 |
1185840000000 | 706.57 |
1185926400000 | 686.16 |
1186012800000 | 685.8 |
1186099200000 | 679.67 |
1186358400000 | 669.8099 |
1186444800000 | 682.77 |
1186531200000 | 710.71 |
1186617600000 | 691.63 |
1186704000000 | 675.4 |
1186963200000 | 674.21 |
1187049600000 | 666.67 |
1187136000000 | 654.92 |
1187222400000 | 616.63 |
1187308800000 | 634.22 |
1187568000000 | 643.33 |
1187654400000 | 644.61 |
1187740800000 | 666.01 |
1187827200000 | 664.58 |
1187913600000 | 670.75 |
1188172800000 | 670.63 |
1188259200000 | 657.46 |
1188345600000 | 659.86 |
1188432000000 | 662.44 |
1188518400000 | 673.72 |
1188777600000 | 676.51 |
1188864000000 | 684.97 |
1188950400000 | 669.19 |
1189036800000 | 668.74 |
1189123200000 | 646.39 |
1189382400000 | 636.03 |
1189468800000 | 654.52 |
1189555200000 | 654.38 |
1189641600000 | 664.82 |
1189728000000 | 655.51 |
1189987200000 | 644.51 |
1190073600000 | 658.52 |
1190160000000 | 688.25 |
1190246400000 | 691.74 |
1190332800000 | 705.0599 |
1190592000000 | 701.28 |
1190678400000 | 694.4 |
1190764800000 | 702.42 |
1190851200000 | 706.48 |
1190937600000 | 708.96 |
1191196800000 | 719.54 |
1191283200000 | 721.24 |
1191369600000 | 723.61 |
1191456000000 | 724.67 |
1191542400000 | 735.45 |
1191801600000 | 729.01 |
1191888000000 | 731.94 |
1191974400000 | 740.4 |
1192060800000 | 743.37 |
1192147200000 | 738.84 |
1192406400000 | 735.44 |
1192492800000 | 726.55 |
1192579200000 | 734.28 |
1192665600000 | 729.89 |
1192752000000 | 719.9 |
1193011200000 | 702.62 |
1193097600000 | 714.6 |
1193184000000 | 714.1799 |
1193270400000 | 731.76 |
1193356800000 | 733.66 |
1193616000000 | 736.77 |
1193702400000 | 732.67 |
1193788800000 | 742.71 |
1193875200000 | 737.47 |
1193961600000 | 732.92 |
1194220800000 | 727.97 |
1194307200000 | 734.24 |
1194393600000 | 733.37 |
1194480000000 | 725.05 |
1194566400000 | 718.25 |
1194825600000 | 706.23 |
1194912000000 | 711.83 |
1194998400000 | 720.46 |
1195084800000 | 706.03 |
1195171200000 | 702.1 |
1195430400000 | 682.16 |
1195516800000 | 704.99 |
1195603200000 | 685.28 |
1195689600000 | 697.44 |
1195776000000 | 710.98 |
1196035200000 | 704.04 |
1196121600000 | 707.55 |
1196208000000 | 717.91 |
1196294400000 | 725.08 |
1196380800000 | 736.14 |
1196640000000 | 731.66 |
1196726400000 | 726.79 |
1196812800000 | 741.97 |
1196899200000 | 738.35 |
1196985600000 | 740.53 |
1197244800000 | 749.45 |
1197331200000 | 742.3099 |
1197417600000 | 743.77 |
1197504000000 | 723.44 |
1197590400000 | 712.5 |
1197849600000 | 688.55 |
1197936000000 | 694.36 |
1198022400000 | 687.84 |
1198108800000 | 691.2 |
1198195200000 | 701.24 |
1198454400000 | 705.09 |
1198713600000 | 713.8099 |
1198800000000 | 723.05 |
1199059200000 | 720.26 |
1199232000000 | 712.24 |
1199318400000 | 701.2 |
1199404800000 | 687.02 |
1199664000000 | 666.48 |
1199750400000 | 678.79 |
1199836800000 | 664.5599 |
1199923200000 | 657.83 |
1200009600000 | 661.29 |
1200268800000 | 680.09 |
1200355200000 | 645.11 |
1200441600000 | 622.1 |
1200528000000 | 622.66 |
1200614400000 | 617.88 |
1200873600000 | 574.58 |
1200960000000 | 594.75 |
1201046400000 | 574.13 |
1201132800000 | 612.76 |
1201219200000 | 624.86 |
1201478400000 | 629.15 |
1201564800000 | 640.76 |
1201651200000 | 639.9299 |
1201737600000 | 644.84 |
1201824000000 | 664.39 |
1202083200000 | 659.71 |
1202169600000 | 628.09 |
1202256000000 | 629.29 |
1202342400000 | 607.66 |
1202428800000 | 613.89 |
1202688000000 | 609.8099 |
1202774400000 | 639.77 |
1202860800000 | 642.6 |
1202947200000 | 641.35 |
1203033600000 | 635.76 |
1203292800000 | 644.82 |
1203379200000 | 652.99 |
1203465600000 | 637.89 |
1203552000000 | 646.07 |
1203638400000 | 643.82 |
1203897600000 | 652.85 |
1203984000000 | 662.64 |
1204070400000 | 669.99 |
1204156800000 | 658.54 |
1204243200000 | 650.33 |
1204502400000 | 645.0599 |
1204588800000 | 635.58 |
1204675200000 | 661.66 |
1204761600000 | 650.64 |
1204848000000 | 637.1799 |
1205107200000 | 625.01 |
1205193600000 | 634.48 |
1205280000000 | 651.22 |
1205366400000 | 643.19 |
1205452800000 | 642.1799 |
1205712000000 | 619.87 |
1205798400000 | 639.8099 |
1205884800000 | 625.49 |
1205971200000 | 602.37 |
1206403200000 | 640.74 |
1206489600000 | 646.26 |
1206576000000 | 657.69 |
1206662400000 | 653.97 |
1206921600000 | 659.02 |
1207008000000 | 666.61 |
1207094400000 | 677.57 |
1207180800000 | 667.72 |
1207267200000 | 672.01 |
1207526400000 | 676.55 |
1207612800000 | 665.37 |
1207699200000 | 659.9299 |
1207785600000 | 654.9299 |
1207872000000 | 651.76 |
1208131200000 | 650.32 |
1208217600000 | 650.0599 |
1208304000000 | 670.39 |
1208390400000 | 661.2 |
1208476800000 | 668.78 |
1208736000000 | 669.76 |
1208822400000 | 670.46 |
1208908800000 | 669.79 |
1208995200000 | 659.63 |
1209081600000 | 665.6799 |
1209340800000 | 668.17 |
1209427200000 | 665.39 |
1209513600000 | 672.85 |
1209600000000 | 667.73 |
1209686400000 | 682.95 |
1209945600000 | 692 |
1210032000000 | 688.44 |
1210118400000 | 688.08 |
1210204800000 | 689.21 |
1210291200000 | 679.4 |
1210550400000 | 681.49 |
1210636800000 | 687.54 |
1210723200000 | 688.55 |
1210809600000 | 691.95 |
1210896000000 | 698.21 |
1211155200000 | 696.21 |
1211241600000 | 689.2 |
1211328000000 | 691.4 |
1211414400000 | 686.0599 |
1211500800000 | 679.25 |
1211760000000 | 675.4299 |
1211846400000 | 670.15 |
1211932800000 | 670.4299 |
1212019200000 | 663.29 |
1212105600000 | 671.3 |
1212364800000 | 660.6799 |
1212451200000 | 656.82 |
1212537600000 | 651.89 |
1212624000000 | 658.94 |
1212710400000 | 654.88 |
1212969600000 | 644.39 |
1213056000000 | 623.96 |
1213142400000 | 617.87 |
1213228800000 | 614.0599 |
1213315200000 | 611.86 |
1213574400000 | 625.46 |
1213660800000 | 632.98 |
1213747200000 | 618.15 |
1213833600000 | 609.45 |
1213920000000 | 600.94 |
1214179200000 | 591.33 |
1214265600000 | 586.32 |
1214352000000 | 593.92 |
1214438400000 | 579.95 |
1214524800000 | 571.02 |
1214784000000 | 572.35 |
1214870400000 | 558.17 |
1214956800000 | 563.88 |
1215043200000 | 561.91 |
1215129600000 | 550.46 |
1215388800000 | 560.88 |
1215475200000 | 540.4299 |
1215561600000 | 550.36 |
1215648000000 | 540.03 |
1215734400000 | 526.76 |
1215993600000 | 529.35 |
1216080000000 | 511.86 |
1216166400000 | 510.92 |
1216252800000 | 537.87 |
1216339200000 | 553.51 |
1216598400000 | 564.7 |
1216684800000 | 556.97 |
1216771200000 | 566.69 |
1216857600000 | 565.1 |
1216944000000 | 556.6799 |
1217203200000 | 544.64 |
1217289600000 | 535.57 |
1217376000000 | 546.35 |
1217462400000 | 552.35 |
1217548800000 | 544.66 |
1217808000000 | 541.03 |
1217894400000 | 555.4 |
1217980800000 | 556.54 |
1218067200000 | 545.86 |
1218153600000 | 533.9 |
1218412800000 | 545.1799 |
1218499200000 | 540.21 |
1218585600000 | 521.71 |
1218672000000 | 521.97 |
1218758400000 | 515.32 |
1219017600000 | 515.02 |
1219104000000 | 497.62 |
1219190400000 | 500.48 |
1219276800000 | 499.04 |
1219363200000 | 506.61 |
1219622400000 | 501.72 |
1219708800000 | 498.61 |
1219795200000 | 496.99 |
1219881600000 | 505.01 |
1219968000000 | 513.73 |
1220227200000 | 507.38 |
1220313600000 | 516.38 |
1220400000000 | 508.43 |
1220486400000 | 488.84 |
1220572800000 | 476.37 |
1220832000000 | 492.41 |
1220918400000 | 486.83 |
1221004800000 | 485.13 |
1221091200000 | 473.12 |
1221177600000 | 485.07 |
1221436800000 | 472.48 |
1221523200000 | 460.44 |
1221609600000 | 451.95 |
1221696000000 | 451.89 |
1221782400000 | 484.3 |
1222041600000 | 491.24 |
1222128000000 | 481.37 |
1222214400000 | 486.45 |
1222300800000 | 493.14 |
1222387200000 | 475.77 |
1222646400000 | 424.74 |
1222732800000 | 424.56 |
1222819200000 | 430.53 |
1222905600000 | 423.3 |
1222992000000 | 433.64 |
1223251200000 | 386.96 |
1223337600000 | 390.89 |
1223424000000 | 371.97 |
1223510400000 | 366.44 |
1223596800000 | 340.72 |
1223856000000 | 387.13 |
1223942400000 | 390.37 |
1224028800000 | 363.93 |
1224115200000 | 335.5299 |
1224201600000 | 346.91 |
1224460800000 | 346.4 |
1224547200000 | 348.51 |
1224633600000 | 322.19 |
1224720000000 | 325.89 |
1224806400000 | 302.97 |
1225065600000 | 276.95 |
1225152000000 | 272.24 |
1225238400000 | 310.5 |
1225324800000 | 328.48 |
1225411200000 | 334.2799 |
1225670400000 | 340.63 |
1225756800000 | 373.58 |
1225843200000 | 363.99 |
1225929600000 | 338.8 |
1226016000000 | 341.12 |
1226275200000 | 348.97 |
1226361600000 | 319.19 |
1226448000000 | 318.0299 |
1226534400000 | 317.0899 |
1226620800000 | 319.18 |
1226880000000 | 307.4 |
1226966400000 | 302.38 |
1227052800000 | 293.24 |
1227139200000 | 277.23 |
1227225600000 | 269.71 |
1227484800000 | 298.5 |
1227571200000 | 309.45 |
1227657600000 | 303.99 |
1227744000000 | 311.69 |
1227830400000 | 308.66 |
1228089600000 | 293.12 |
1228176000000 | 292.37 |
1228262400000 | 291.21 |
1228348800000 | 292.24 |
1228435200000 | 283.65 |
1228694400000 | 306.64 |
1228780800000 | 309.7 |
1228867200000 | 309.32 |
1228953600000 | 311.2799 |
1229040000000 | 311.49 |
1229299200000 | 321 |
1229385600000 | 325.56 |
1229472000000 | 340.91 |
1229558400000 | 338.64 |
1229644800000 | 321.8 |
1229904000000 | 317.6 |
1229990400000 | 317.16 |
1230076800000 | 317.04 |
1230508800000 | 325.46 |
1230595200000 | 323.86 |
1230681600000 | 318.15 |
1230854400000 | 332.5 |
1231113600000 | 330.29 |
1231200000000 | 331.43 |
1231286400000 | 336.22 |
1231372800000 | 333.73 |
1231459200000 | 318.62 |
1231718400000 | 307.92 |
1231804800000 | 300.08 |
1231891200000 | 288.69 |
1231977600000 | 279.05 |
1232064000000 | 285.15 |
1232323200000 | 277.57 |
1232409600000 | 263.62 |
1232496000000 | 261.33 |
1232582400000 | 259.66 |
1232668800000 | 253.25 |
1232928000000 | 267.0899 |
1233014400000 | 267.43 |
1233100800000 | 278.36 |
1233187200000 | 270.83 |
1233273600000 | 264.32 |
1233532800000 | 253.72 |
1233619200000 | 258.65 |
1233705600000 | 263.49 |
1233792000000 | 261.97 |
1233878400000 | 269.0899 |
1234137600000 | 278.18 |
1234224000000 | 269.27 |
1234310400000 | 263.99 |
1234396800000 | 258.82 |
1234483200000 | 262.56 |
1234742400000 | 257.88 |
1234828800000 | 245.16 |
1234915200000 | 246.9 |
1235001600000 | 251.03 |
1235088000000 | 235.8 |
1235347200000 | 232.43 |
1235433600000 | 232.12 |
1235520000000 | 234.83 |
1235606400000 | 236.98 |
1235692800000 | 229.47 |
1235952000000 | 216.84 |
1236038400000 | 211.84 |
1236124800000 | 216.81 |
1236211200000 | 209.4 |
1236297600000 | 206.1699 |
1236556800000 | 204.46 |
1236643200000 | 219.34 |
1236729600000 | 223.38 |
1236816000000 | 225.01 |
1236902400000 | 236.54 |
1237161600000 | 245.18 |
1237248000000 | 243.35 |
1237334400000 | 248.68 |
1237420800000 | 258.1 |
1237507200000 | 258.18 |
1237766400000 | 265.01 |
1237852800000 | 265.75 |
1237939200000 | 264.82 |
1238025600000 | 272.89 |
1238112000000 | 262.3399 |
1238371200000 | 253.53 |
1238457600000 | 269.15 |
1238544000000 | 273.0299 |
1238630400000 | 291.72 |
1238716800000 | 288.3 |
1238976000000 | 284.81 |
1239062400000 | 277.77 |
1239148800000 | 278.41 |
1239235200000 | 286.42 |
1239667200000 | 299.2 |
1239753600000 | 292.33 |
1239840000000 | 300.45 |
1239926400000 | 302.99 |
1240185600000 | 283.26 |
1240272000000 | 287.13 |
1240358400000 | 298.94 |
1240444800000 | 303.07 |
1240531200000 | 316.79 |
1240790400000 | 312.19 |
1240876800000 | 305.2 |
1240963200000 | 318.69 |
1241049600000 | 324.77 |
1241136000000 | 324.82 |
1241395200000 | 333.5899 |
1241481600000 | 330.1 |
1241568000000 | 334.9 |
1241654400000 | 333.63 |
1241740800000 | 341.26 |
1242000000000 | 342.56 |
1242086400000 | 346.5 |
1242172800000 | 337.24 |
1242259200000 | 336.6 |
1242345600000 | 344.54 |
1242604800000 | 346.2 |
1242691200000 | 362.51 |
1242777600000 | 373.62 |
1242864000000 | 361.01 |
1242950400000 | 367.29 |
1243209600000 | 367.14 |
1243296000000 | 362.6 |
1243382400000 | 366.6 |
1243468800000 | 363.9 |
1243555200000 | 376.66 |
1243814400000 | 390.13 |
1243900800000 | 387.4 |
1243987200000 | 379 |
1244073600000 | 379.18 |
1244160000000 | 376.72 |
1244419200000 | 363.71 |
1244505600000 | 363.27 |
1244592000000 | 367.9 |
1244678400000 | 373.5299 |
1244764800000 | 364.8399 |
1245024000000 | 350.51 |
1245110400000 | 354.83 |
1245196800000 | 343.38 |
1245283200000 | 348.77 |
1245369600000 | 350.24 |
1245628800000 | 335.95 |
1245715200000 | 339.69 |
1245801600000 | 348.23 |
1245888000000 | 341.15 |
1245974400000 | 346.17 |
1246233600000 | 351.85 |
1246320000000 | 348.69 |
1246406400000 | 354.18 |
1246492800000 | 339.46 |
1246579200000 | 338.29 |
1246838400000 | 334.1 |
1246924800000 | 335.15 |
1247011200000 | 323.58 |
1247097600000 | 329.95 |
1247184000000 | 324.5899 |
1247443200000 | 330.2 |
1247529600000 | 337.39 |
1247616000000 | 351.82 |
1247702400000 | 354.64 |
1247788800000 | 357.25 |
1248048000000 | 363 |
1248134400000 | 365.8399 |
1248220800000 | 362.61 |
1248307200000 | 370.01 |
1248393600000 | 371.47 |
1248652800000 | 372.23 |
1248739200000 | 363.82 |
1248825600000 | 358.8 |
1248912000000 | 365.54 |
1248998400000 | 365.23 |
1249257600000 | 380.18 |
1249344000000 | 376.24 |
1249430400000 | 365.04 |
1249516800000 | 363.9 |
1249603200000 | 361.29 |
1249862400000 | 361.58 |
1249948800000 | 354.93 |
1250035200000 | 360.64 |
1250121600000 | 365.36 |
1250208000000 | 360.88 |
1250467200000 | 349.49 |
1250553600000 | 357.31 |
1250640000000 | 359.52 |
1250726400000 | 366.14 |
1250812800000 | 373.45 |
1251072000000 | 379.3399 |
1251158400000 | 385.76 |
1251244800000 | 382.4 |
1251331200000 | 376.71 |
1251417600000 | 382.55 |
1251676800000 | 377.27 |
1251763200000 | 372.5299 |
1251849600000 | 368.63 |
1251936000000 | 371.75 |
1252022400000 | 375.02 |
1252281600000 | 383.4 |
1252368000000 | 391.12 |
1252454400000 | 394.31 |
1252540800000 | 391.96 |
1252627200000 | 397.07 |
1252886400000 | 398.81 |
1252972800000 | 398.46 |
1253059200000 | 405.48 |
1253145600000 | 411.05 |
1253232000000 | 413.62 |
1253491200000 | 405.69 |
1253577600000 | 408.92 |
1253664000000 | 412.08 |
1253750400000 | 404.81 |
1253836800000 | 403.57 |
1254096000000 | 405.97 |
1254182400000 | 406.19 |
1254268800000 | 405.14 |
1254355200000 | 395.5299 |
1254441600000 | 390.52 |
1254700800000 | 393.45 |
1254787200000 | 406.2 |
1254873600000 | 403.37 |
1254960000000 | 410.42 |
1255046400000 | 413.66 |
1255305600000 | 420.66 |
1255392000000 | 412.83 |
1255478400000 | 427.48 |
1255564800000 | 431.17 |
1255651200000 | 429.37 |
1255910400000 | 441.92 |
1255996800000 | 435.55 |
1256083200000 | 434.86 |
1256169600000 | 430.76 |
1256256000000 | 429.67 |
1256515200000 | 418.15 |
1256601600000 | 412.86 |
1256688000000 | 393.07 |
1256774400000 | 406.43 |
1256860800000 | 392.35 |
1257120000000 | 394.38 |
1257206400000 | 385.72 |
1257292800000 | 395.2799 |
1257379200000 | 399.51 |
1257465600000 | 400.0899 |
1257724800000 | 412.31 |
1257811200000 | 409.14 |
1257897600000 | 415.46 |
1257984000000 | 410 |
1258070400000 | 411.27 |
1258329600000 | 418.8399 |
1258416000000 | 413.7799 |
1258502400000 | 417.56 |
1258588800000 | 407.87 |
1258675200000 | 404.62 |
1258934400000 | 414.94 |
1259020800000 | 413.38 |
1259107200000 | 415.52 |
1259193600000 | 397.5299 |
1259280000000 | 402.74 |
1259539200000 | 398.04 |
1259625600000 | 408.5299 |
1259712000000 | 407.77 |
1259798400000 | 409.62 |
1259884800000 | 407.45 |
1260144000000 | 402.46 |
1260230400000 | 391.81 |
1260316800000 | 387.8 |
1260403200000 | 389.81 |
1260489600000 | 385.44 |
1260748800000 | 390.15 |
1260835200000 | 387.08 |
1260921600000 | 391.82 |
1261008000000 | 383.36 |
1261094400000 | 383.21 |
1261353600000 | 387.61 |
1261440000000 | 387.23 |
1261526400000 | 390.99 |
1261612800000 | 391.87 |
1261958400000 | 395.58 |
1262044800000 | 396.5 |
1262131200000 | 394.45 |
1262217600000 | 395.38 |
1262563200000 | 404.89 |
1262649600000 | 406.55 |
1262736000000 | 404.98 |
1262822400000 | 401.18 |
1262908800000 | 399.89 |
1263168000000 | 406.32 |
1263254400000 | 399.79 |
1263340800000 | 399.55 |
1263427200000 | 396.98 |
1263513600000 | 390.91 |
1263772800000 | 392.46 |
1263859200000 | 393.11 |
1263945600000 | 382.01 |
1264032000000 | 375.5299 |
1264118400000 | 371.37 |
1264377600000 | 372.41 |
1264464000000 | 366.72 |
1264550400000 | 360.72 |
1264636800000 | 357.46 |
1264723200000 | 357.0299 |
1264982400000 | 359.88 |
1265068800000 | 366.91 |
1265155200000 | 360.18 |
1265241600000 | 349.37 |
1265328000000 | 335.86 |
1265587200000 | 336.69 |
1265673600000 | 340.07 |
1265760000000 | 341.85 |
1265846400000 | 336.98 |
1265932800000 | 338.67 |
1266192000000 | 337.93 |
1266278400000 | 341.88 |
1266364800000 | 347.0299 |
1266451200000 | 350.21 |
1266537600000 | 349.76 |
1266796800000 | 353.04 |
1266883200000 | 348.33 |
1266969600000 | 350.39 |
1267056000000 | 342.44 |
1267142400000 | 350.5299 |
1267401600000 | 348.12 |
1267488000000 | 354.98 |
1267574400000 | 360.0899 |
1267660800000 | 359.72 |
1267747200000 | 364.3 |
1268006400000 | 365.77 |
1268092800000 | 364.56 |
1268179200000 | 369.54 |
1268265600000 | 368.08 |
1268352000000 | 371.83 |
1268611200000 | 366.48 |
1268697600000 | 371.74 |
1268784000000 | 374.22 |
1268870400000 | 369.22 |
1268956800000 | 365.64 |
1269216000000 | 364.39 |
1269302400000 | 367 |
1269388800000 | 367.56 |
1269475200000 | 369.46 |
1269561600000 | 371.51 |
1269820800000 | 373.49 |
1269907200000 | 369.37 |
1269993600000 | 369.31 |
1270080000000 | 374.98 |
1270512000000 | 373.55 |
1270598400000 | 372.68 |
1270684800000 | 370.15 |
1270771200000 | 377.55 |
1271030400000 | 380.89 |
1271116800000 | 378.47 |
1271203200000 | 383.7799 |
1271289600000 | 382.49 |
1271376000000 | 375.17 |
1271635200000 | 369.52 |
1271721600000 | 372.96 |
1271808000000 | 369.43 |
1271894400000 | 364.38 |
1271980800000 | 373.21 |
1272240000000 | 374.29 |
1272326400000 | 364.47 |
1272412800000 | 352.5299 |
1272499200000 | 365.08 |
1272585600000 | 368.41 |
1272844800000 | 362.11 |
1272931200000 | 347.8399 |
1273017600000 | 337.79 |
1273104000000 | 328.74 |
1273190400000 | 312.7799 |
1273449600000 | 340.89 |
1273536000000 | 332.7799 |
1273622400000 | 338.3 |
1273708800000 | 337.55 |
1273795200000 | 320.75 |
1274054400000 | 314.96 |
1274140800000 | 319.92 |
1274227200000 | 310.16 |
1274313600000 | 301.69 |
1274400000000 | 310.72 |
1274659200000 | 304.44 |
1274745600000 | 293.08 |
1274832000000 | 299.38 |
1274918400000 | 308.6 |
1275004800000 | 308.0299 |
1275264000000 | 306.1 |
1275350400000 | 306.5299 |
1275436800000 | 304.71 |
1275523200000 | 307.2 |
1275609600000 | 296.16 |
1275868800000 | 291.39 |
1275955200000 | 290.7799 |
1276041600000 | 298.0899 |
1276128000000 | 304.21 |
1276214400000 | 308.74 |
1276473600000 | 317.5 |
1276560000000 | 320.11 |
1276646400000 | 321.2 |
1276732800000 | 322.94 |
1276819200000 | 323.55 |
1277078400000 | 326.67 |
1277164800000 | 323.47 |
1277251200000 | 317.98 |
1277337600000 | 313.5899 |
1277424000000 | 312.02 |
1277683200000 | 314.17 |
1277769600000 | 300.1 |
1277856000000 | 302.27 |
1277942400000 | 301.12 |
1278028800000 | 308.64 |
1278288000000 | 304.52 |
1278374400000 | 316.54 |
1278460800000 | 320.5 |
1278547200000 | 324.22 |
1278633600000 | 323.04 |
1278892800000 | 322.37 |
1278979200000 | 329.66 |
1279065600000 | 330.6 |
1279152000000 | 331.69 |
1279238400000 | 326.5899 |
1279497600000 | 326.18 |
1279584000000 | 322.27 |
1279670400000 | 324.79 |
1279756800000 | 333.14 |
1279843200000 | 330.18 |
1280102400000 | 336.5 |
1280188800000 | 341.48 |
1280275200000 | 347.46 |
1280361600000 | 350.08 |
1280448000000 | 345.25 |
1280707200000 | 358.93 |
1280793600000 | 360.99 |
1280880000000 | 357.7 |
1280966400000 | 356.26 |
1281052800000 | 356.11 |
1281312000000 | 357.82 |
1281398400000 | 351 |
1281484800000 | 337.37 |
1281571200000 | 334.31 |
1281657600000 | 330.51 |
1281916800000 | 332.3399 |
1282003200000 | 336.66 |
1282089600000 | 335.0899 |
1282176000000 | 329.91 |
1282262400000 | 320.57 |
1282521600000 | 323.45 |
1282608000000 | 318.5299 |
1282694400000 | 312.51 |
1282780800000 | 318.02 |
1282867200000 | 319.5299 |
1283126400000 | 317.35 |
1283212800000 | 315.74 |
1283299200000 | 329.42 |
1283385600000 | 328.27 |
1283472000000 | 330.66 |
1283731200000 | 333.6 |
1283817600000 | 325.05 |
1283904000000 | 327.57 |
1283990400000 | 330.27 |
1284076800000 | 328.61 |
1284336000000 | 337.04 |
1284422400000 | 337.58 |
1284508800000 | 340.18 |
1284595200000 | 340.92 |
1284681600000 | 336.25 |
1284940800000 | 341.68 |
1285027200000 | 343.74 |
1285113600000 | 348.02 |
1285200000000 | 344.2 |
1285286400000 | 352.04 |
1285545600000 | 350.47 |
1285632000000 | 352.31 |
1285718400000 | 353.3399 |
1285804800000 | 353.06 |
1285891200000 | 352.73 |
1286150400000 | 348.07 |
1286236800000 | 359.05 |
1286323200000 | 364.6 |
1286409600000 | 363.66 |
1286496000000 | 361.68 |
1286755200000 | 363.27 |
1286841600000 | 360.55 |
1286928000000 | 369.54 |
1287014400000 | 373.1 |
1287100800000 | 373.25 |
1287360000000 | 377.31 |
1287446400000 | 372.71 |
1287532800000 | 376.71 |
1287619200000 | 381.58 |
1287705600000 | 378.82 |
1287964800000 | 381.65 |
1288051200000 | 376.8 |
1288137600000 | 373.98 |
1288224000000 | 375.96 |
1288310400000 | 377.44 |
1288569600000 | 374.4 |
1288656000000 | 379.94 |
1288742400000 | 377.47 |
1288828800000 | 391.45 |
1288915200000 | 385.37 |
1289174400000 | 381.29 |
1289260800000 | 383.33 |
1289347200000 | 370.45 |
1289433600000 | 367.43 |
1289520000000 | 367.87 |
1289779200000 | 367.19 |
1289865600000 | 360.35 |
1289952000000 | 359.72 |
1290038400000 | 367.14 |
1290124800000 | 369.4 |
1290384000000 | 365.49 |
1290470400000 | 353.3399 |
1290556800000 | 354.93 |
1290643200000 | 356.04 |
1290729600000 | 349.45 |
1290988800000 | 338.24 |
1291075200000 | 333.3399 |
1291161600000 | 342.2 |
1291248000000 | 353.46 |
1291334400000 | 361.19 |
1291593600000 | 356.82 |
1291680000000 | 360.93 |
1291766400000 | 357.58 |
1291852800000 | 358.9 |
1291939200000 | 361.86 |
1292198400000 | 368.8399 |
1292284800000 | 369.19 |
1292371200000 | 366.25 |
1292457600000 | 364.91 |
1292544000000 | 364.05 |
1292803200000 | 364.18 |
1292889600000 | 368.51 |
1292976000000 | 369.98 |
1293062400000 | 367.23 |
1293148800000 | 368.79 |
1293408000000 | 365.06 |
1293494400000 | 365.24 |
1293580800000 | 367.67 |
1293667200000 | 368.69 |
1293753600000 | 372.07 |
1294012800000 | 375.54 |
1294099200000 | 378.8399 |
1294185600000 | 371.67 |
1294272000000 | 369.18 |
1294358400000 | 365.98 |
1294617600000 | 358.96 |
1294704000000 | 363.47 |
1294790400000 | 375.81 |
1294876800000 | 384.33 |
1294963200000 | 391.56 |
1295222400000 | 387.55 |
1295308800000 | 394.67 |
1295395200000 | 395.8399 |
1295481600000 | 388.51 |
1295568000000 | 401.65 |
1295827200000 | 404.13 |
1295913600000 | 402.98 |
1296000000000 | 404.81 |
1296086400000 | 407.0299 |
1296172800000 | 409.43 |
1296432000000 | 406.04 |
1296518400000 | 415.92 |
1296604800000 | 417.64 |
1296691200000 | 410.57 |
1296777600000 | 410.49 |
1297036800000 | 411.73 |
1297123200000 | 418.26 |
1297209600000 | 423.03 |
1297296000000 | 422.76 |
1297382400000 | 423.38 |
1297641600000 | 420.73 |
1297728000000 | 419.15 |
1297814400000 | 418 |
1297900800000 | 417.47 |
1297987200000 | 419.72 |
1298246400000 | 413.14 |
1298332800000 | 411.9 |
1298419200000 | 408.85 |
1298505600000 | 407.7 |
1298592000000 | 412.46 |
1298851200000 | 415.15 |
1298937600000 | 413.27 |
1299024000000 | 412.42 |
1299110400000 | 415.04 |
1299196800000 | 420.46 |
1299456000000 | 420.56 |
1299542400000 | 418.83 |
1299628800000 | 418.12 |
1299715200000 | 410.45 |
1299801600000 | 407.74 |
1300060800000 | 408.14 |
1300147200000 | 396.79 |
1300233600000 | 389.96 |
1300320000000 | 401.29 |
1300406400000 | 406.47 |
1300665600000 | 414.07 |
1300752000000 | 414.0299 |
1300838400000 | 412.69 |
1300924800000 | 421.14 |
1301011200000 | 420.82 |
1301270400000 | 420.92 |
1301356800000 | 418.99 |
1301443200000 | 424.52 |
1301529600000 | 423.05 |
1301616000000 | 424.15 |
1301875200000 | 426.63 |
1301961600000 | 424.07 |
1302048000000 | 431.95 |
1302134400000 | 430.58 |
1302220800000 | 441.01 |
1302480000000 | 442.29 |
1302566400000 | 438.82 |
1302652800000 | 439.98 |
1302739200000 | 437.8 |
1302825600000 | 436.14 |
1303084800000 | 421.09 |
1303171200000 | 426.23 |
1303257600000 | 440.8 |
1303344000000 | 446.94 |
1303776000000 | 449.93 |
1303862400000 | 451.22 |
1303948800000 | 459.84 |
1304035200000 | 460.91 |
1304294400000 | 465.51 |
1304380800000 | 461.31 |
1304467200000 | 458.74 |
1304553600000 | 449.68 |
1304640000000 | 449.28 |
1304899200000 | 439.79 |
1304985600000 | 448.22 |
1305072000000 | 447.06 |
1305158400000 | 441.73 |
1305244800000 | 437.97 |
1305504000000 | 442.59 |
1305590400000 | 432.1 |
1305676800000 | 436.4 |
1305763200000 | 438.34 |
1305849600000 | 434.48 |
1306108800000 | 423.24 |
1306195200000 | 427.19 |
1306281600000 | 427.93 |
1306368000000 | 427.82 |
1306454400000 | 433.82 |
1306713600000 | 433.9 |
1306800000000 | 442.52 |
1306886400000 | 441.19 |
1306972800000 | 437.56 |
1307059200000 | 443.43 |
1307318400000 | 440.78 |
1307404800000 | 441.69 |
1307491200000 | 434.45 |
1307577600000 | 431.65 |
1307664000000 | 422.84 |
1307923200000 | 423.2 |
1308009600000 | 429.07 |
1308096000000 | 419.38 |
1308182400000 | 410.08 |
1308268800000 | 413.01 |
1308528000000 | 409.89 |
1308614400000 | 419.78 |
1308700800000 | 418.48 |
1308787200000 | 403.63 |
1308873600000 | 398.8 |
1309132800000 | 402.94 |
1309219200000 | 408.39 |
1309305600000 | 418.97 |
1309392000000 | 429.09 |
1309478400000 | 431.93 |
1309737600000 | 434.53 |
1309824000000 | 430.76 |
1309910400000 | 423.23 |
1309996800000 | 430.84 |
1310083200000 | 423.05 |
1310342400000 | 401.66 |
1310428800000 | 398.79 |
1310515200000 | 407.9 |
1310601600000 | 403.27 |
1310688000000 | 402.17 |
1310947200000 | 391.33 |
1311033600000 | 397.11 |
1311120000000 | 405.02 |
1311206400000 | 416.14 |
1311292800000 | 418.57 |
1311552000000 | 416.51 |
1311638400000 | 418.82 |
1311724800000 | 408.55 |
1311811200000 | 405.02 |
1311897600000 | 404.13 |
1312156800000 | 390.19 |
1312243200000 | 379.06 |
1312329600000 | 371.5299 |
1312416000000 | 354.75 |
1312502400000 | 346.16 |
1312761600000 | 331.42 |
1312848000000 | 333.89 |
1312934400000 | 326.05 |
1313020800000 | 336.39 |
1313107200000 | 348.07 |
1313366400000 | 355.5299 |
1313452800000 | 351.41 |
1313539200000 | 347.54 |
1313625600000 | 327.12 |
1313712000000 | 322.87 |
1313971200000 | 324.5 |
1314057600000 | 321.82 |
1314144000000 | 331.77 |
1314230400000 | 331.21 |
1314316800000 | 329.26 |
1314576000000 | 342.91 |
1314662400000 | 340.15 |
1314748800000 | 345.91 |
1314835200000 | 344.39 |
1314921600000 | 333.64 |
1315180800000 | 316.64 |
1315267200000 | 310.98 |
1315353600000 | 323.3399 |
1315440000000 | 324.88 |
1315526400000 | 306.75 |
1315785600000 | 294.2799 |
1315872000000 | 302.63 |
1315958400000 | 310.95 |
1316044800000 | 321.67 |
1316131200000 | 321.71 |
1316390400000 | 305.69 |
1316476800000 | 311.05 |
1316563200000 | 303.62 |
1316649600000 | 285.64 |
1316736000000 | 286.18 |
1316995200000 | 289.18 |
1317081600000 | 306.46 |
1317168000000 | 300.73 |
1317254400000 | 302.49 |
1317340800000 | 292.68 |
1317600000000 | 284.93 |
1317686400000 | 275.9 |
1317772800000 | 288.31 |
1317859200000 | 296.79 |
1317945600000 | 299.44 |
1318204800000 | 310.75 |
1318291200000 | 311.9 |
1318377600000 | 324.39 |
1318464000000 | 319.02 |
1318550400000 | 326.36 |
1318809600000 | 320.83 |
1318896000000 | 314.96 |
1318982400000 | 319.76 |
1319068800000 | 311.38 |
1319155200000 | 324.15 |
1319414400000 | 325.2799 |
1319500800000 | 323.15 |
1319587200000 | 317.0299 |
1319673600000 | 341.01 |
1319760000000 | 340.8 |
1320019200000 | 324.93 |
1320105600000 | 302.47 |
1320192000000 | 310.92 |
1320278400000 | 318.4 |
1320364800000 | 314.19 |
1320624000000 | 313.27 |
1320710400000 | 319.67 |
1320796800000 | 308.01 |
1320883200000 | 307.14 |
1320969600000 | 320.92 |
1321228800000 | 311.91 |
1321315200000 | 305.3 |
1321401600000 | 306.98 |
1321488000000 | 303.65 |
1321574400000 | 304.2799 |
1321833600000 | 293.89 |
1321920000000 | 292.11 |
1322006400000 | 286.13 |
1322092800000 | 285.0299 |
1322179200000 | 283.06 |
1322438400000 | 299.19 |
1322524800000 | 300.29 |
1322611200000 | 317.68 |
1322697600000 | 312.39 |
1322784000000 | 314.85 |
1323043200000 | 320.72 |
1323129600000 | 316.72 |
1323216000000 | 310.0299 |
1323302400000 | 298.39 |
1323388800000 | 304.92 |
1323648000000 | 294.66 |
1323734400000 | 293.16 |
1323820800000 | 285.8399 |
1323907200000 | 286.17 |
1323993600000 | 284.89 |
1324252800000 | 282.65 |
1324339200000 | 293.36 |
1324425600000 | 288.69 |
1324512000000 | 291.44 |
1324598400000 | 292.02 |
1324944000000 | 291.13 |
1325030400000 | 283.86 |
1325116800000 | 288.72 |
1325203200000 | 293.3 |
1325462400000 | 299.82 |
1325548800000 | 303.26 |
1325635200000 | 294.26 |
1325721600000 | 286.32 |
1325808000000 | 283.95 |
1326067200000 | 281.75 |
1326153600000 | 292.23 |
1326240000000 | 291.68 |
1326326400000 | 301.62 |
1326412800000 | 295.5899 |
1326672000000 | 297.13 |
1326758400000 | 300.66 |
1326844800000 | 303.38 |
1326931200000 | 311.75 |
1327017600000 | 310.7 |
1327276800000 | 317.98 |
1327363200000 | 314.81 |
1327449600000 | 316.01 |
1327536000000 | 328.77 |
1327622400000 | 326.91 |
1327881600000 | 318.94 |
1327968000000 | 321.3399 |
1328054400000 | 330.61 |
1328140800000 | 336.52 |
1328227200000 | 337.55 |
1328486400000 | 338.58 |
1328572800000 | 340.82 |
1328659200000 | 344.36 |
1328745600000 | 343.88 |
1328832000000 | 335.87 |
1329091200000 | 338.85 |
1329177600000 | 339.31 |
1329264000000 | 341.0299 |
1329350400000 | 340 |
1329436800000 | 344.89 |
1329696000000 | 352.27 |
1329782400000 | 349.88 |
1329868800000 | 342.51 |
1329955200000 | 342.94 |
1330041600000 | 349.24 |
1330300800000 | 347.27 |
1330387200000 | 349.51 |
1330473600000 | 346.57 |
1330560000000 | 349.3 |
1330646400000 | 343.69 |
1330905600000 | 339.92 |
1330992000000 | 325.26 |
1331078400000 | 329.88 |
1331164800000 | 340.52 |
1331251200000 | 336.7 |
1331510400000 | 337.52 |
1331596800000 | 341.39 |
1331683200000 | 342.01 |
1331769600000 | 346.61 |
1331856000000 | 353.74 |
1332115200000 | 356.75 |
1332201600000 | 352.13 |
1332288000000 | 353.6 |
1332374400000 | 348.8399 |
1332460800000 | 352.66 |
1332720000000 | 357.38 |
1332806400000 | 355.43 |
1332892800000 | 351.15 |
1332979200000 | 343.18 |
1333065600000 | 349.11 |
1333324800000 | 352.41 |
1333411200000 | 349.36 |
1333497600000 | 334.49 |
1333584000000 | 333 |
1334016000000 | 324.75 |
1334102400000 | 327.75 |
1334188800000 | 333.86 |
1334275200000 | 321.64 |
1334534400000 | 320.77 |
1334620800000 | 333.24 |
1334707200000 | 325.41 |
1334793600000 | 321.2 |
1334880000000 | 323.89 |
1335139200000 | 310.73 |
1335225600000 | 315.5299 |
1335312000000 | 321.71 |
1335398400000 | 322.65 |
1335484800000 | 331.5899 |
1335744000000 | 327.75 |
1335830400000 | 327.49 |
1335916800000 | 322.56 |
1336003200000 | 321.77 |
1336089600000 | 315.52 |
1336348800000 | 315.38 |
1336435200000 | 308.46 |
1336521600000 | 302.73 |
1336608000000 | 312.31 |
1336694400000 | 310.5 |
1336953600000 | 303.66 |
1337040000000 | 299.64 |
1337126400000 | 298.54 |
1337212800000 | 287.97 |
1337299200000 | 287.72 |
1337558400000 | 290.42 |
1337644800000 | 297.5299 |
1337731200000 | 283.66 |
1337817600000 | 284.92 |
1337904000000 | 283.04 |
1338163200000 | 284.39 |
1338249600000 | 287.44 |
1338336000000 | 279.99 |
1338422400000 | 278.02 |
1338508800000 | 270.82 |
1338768000000 | 275.05 |
1338854400000 | 274.42 |
1338940800000 | 285.45 |
1339027200000 | 290.37 |
1339113600000 | 287.2799 |
1339372800000 | 285.13 |
1339459200000 | 282.73 |
1339545600000 | 283.27 |
1339632000000 | 287.14 |
1339718400000 | 292.37 |
1339977600000 | 290.36 |
1340064000000 | 297.1 |
1340150400000 | 300.11 |
1340236800000 | 294.47 |
1340323200000 | 292.62 |
1340582400000 | 284.83 |
1340668800000 | 282.69 |
1340755200000 | 285.3399 |
1340841600000 | 283.71 |
1340928000000 | 305.97 |
1341187200000 | 307.66 |
1341273600000 | 312.43 |
1341360000000 | 309.16 |
1341446400000 | 302.4 |
1341532800000 | 296.74 |
1341792000000 | 295.11 |
1341878400000 | 296.73 |
1341964800000 | 294.88 |
1342051200000 | 290.71 |
1342137600000 | 294.21 |
1342396800000 | 292.81 |
1342483200000 | 290.98 |
1342569600000 | 295.89 |
1342656000000 | 299.96 |
1342742400000 | 290.26 |
1343001600000 | 280.83 |
1343088000000 | 277.18 |
1343174400000 | 278.24 |
1343260800000 | 290.72 |
1343347200000 | 292.46 |
1343606400000 | 295.01 |
1343692800000 | 292.49 |
1343779200000 | 293.55 |
1343865600000 | 285.21 |
1343952000000 | 296.02 |
1344211200000 | 302.86 |
1344297600000 | 304.33 |
1344384000000 | 302.85 |
1344470400000 | 303.42 |
1344556800000 | 303.5299 |
1344816000000 | 303.76 |
1344902400000 | 305.96 |
1344988800000 | 303.49 |
1345075200000 | 308.01 |
1345161600000 | 310.37 |
1345420800000 | 309.79 |
1345507200000 | 315 |
1345593600000 | 312.29 |
1345680000000 | 312.43 |
1345766400000 | 309.29 |
1346025600000 | 310.81 |
1346112000000 | 307.8 |
1346198400000 | 307.37 |
1346284800000 | 304.72 |
1346371200000 | 309.51 |
1346630400000 | 310.63 |
1346716800000 | 308.49 |
1346803200000 | 309.35 |
1346889600000 | 314.17 |
1346976000000 | 325.48 |
1347235200000 | 326.87 |
1347321600000 | 331.3 |
1347408000000 | 337.8 |
1347494400000 | 336.13 |
1347580800000 | 350.3399 |
1347840000000 | 347.7799 |
1347926400000 | 342.55 |
1348012800000 | 343.48 |
1348099200000 | 340.19 |
1348185600000 | 345.5 |
1348444800000 | 339.62 |
1348531200000 | 340.82 |
1348617600000 | 329.99 |
1348704000000 | 332.43 |
1348790400000 | 330.7 |
1349049600000 | 336.91 |
1349136000000 | 337.85 |
1349222400000 | 337.15 |
1349308800000 | 341.18 |
1349395200000 | 346.05 |
1349654400000 | 339.45 |
1349740800000 | 335.45 |
1349827200000 | 330.76 |
1349913600000 | 332.54 |
1350000000000 | 329.96 |
1350259200000 | 329.27 |
1350345600000 | 335.24 |
1350432000000 | 341.24 |
1350518400000 | 340.89 |
1350604800000 | 337.01 |
1350864000000 | 338.79 |
1350950400000 | 333.16 |
1351036800000 | 334.13 |
1351123200000 | 335.57 |
1351209600000 | 334.64 |
1351468800000 | 329.94 |
1351555200000 | 334.1 |
1351641600000 | 333.64 |
1351728000000 | 334.88 |
1351814400000 | 334.39 |
1352073600000 | 333.47 |
1352160000000 | 336.0899 |
1352246400000 | 331.94 |
1352332800000 | 330.25 |
1352419200000 | 328.46 |
1352678400000 | 328.36 |
1352764800000 | 328.7 |
1352851200000 | 327.7799 |
1352937600000 | 328.01 |
1353024000000 | 320.42 |
1353283200000 | 329.86 |
1353369600000 | 329.3399 |
1353456000000 | 330.66 |
1353542400000 | 334.37 |
1353628800000 | 339.86 |
1353888000000 | 340.58 |
1353974400000 | 339.27 |
1354060800000 | 338.85 |
1354147200000 | 345.4 |
1354233600000 | 344.8399 |
1354492800000 | 348.66 |
1354579200000 | 350.18 |
1354665600000 | 352.14 |
1354752000000 | 348.76 |
1354838400000 | 348.3399 |
1355097600000 | 347.1 |
1355184000000 | 351.7799 |
1355270400000 | 352.71 |
1355356800000 | 354.74 |
1355443200000 | 355.73 |
1355702400000 | 358.74 |
1355788800000 | 362.54 |
1355875200000 | 366.8399 |
1355961600000 | 366.83 |
1356048000000 | 365.05 |
1356307200000 | 365.07 |
1356566400000 | 367.41 |
1356652800000 | 366.04 |
1356912000000 | 365.41 |
1357084800000 | 373.56 |
1357171200000 | 370.41 |
1357257600000 | 371.79 |
1357516800000 | 376.54 |
1357603200000 | 376.54 |
1357689600000 | 377.29 |
1357776000000 | 380.5899 |
1357862400000 | 386.32 |
1358121600000 | 388.29 |
1358208000000 | 385.05 |
1358294400000 | 383.76 |
1358380800000 | 389.76 |
1358467200000 | 388.2 |
1358726400000 | 390.94 |
1358812800000 | 388.96 |
1358899200000 | 389.65 |
1358985600000 | 397.2 |
1359072000000 | 403.75 |
1359331200000 | 403.3399 |
1359417600000 | 404.21 |
1359504000000 | 403.44 |
1359590400000 | 400.19 |
1359676800000 | 406.31 |
1359936000000 | 395.49 |
1360022400000 | 395.77 |
1360108800000 | 397.37 |
1360195200000 | 391.26 |
1360281600000 | 393.5899 |
1360540800000 | 391.75 |
1360627200000 | 399.72 |
1360713600000 | 399.87 |
1360800000000 | 395.23 |
1360886400000 | 394.23 |
1361145600000 | 392.0299 |
1361232000000 | 397.89 |
1361318400000 | 398.42 |
1361404800000 | 385.77 |
1361491200000 | 387.72 |
1361750400000 | 395.32 |
1361836800000 | 381.74 |
1361923200000 | 384.64 |
1362009600000 | 385.16 |
1362096000000 | 381.5299 |
1362355200000 | 379.85 |
1362441600000 | 388.55 |
1362528000000 | 388.61 |
1362614400000 | 393.72 |
1362700800000 | 393.5 |
1362960000000 | 394.91 |
1363046400000 | 394.85 |
1363132800000 | 390.61 |
1363219200000 | 395.58 |
1363305600000 | 399.0299 |
1363564800000 | 393.7799 |
1363651200000 | 383.73 |
1363737600000 | 386.26 |
1363824000000 | 383.73 |
1363910400000 | 383.2 |
1364169600000 | 377.5299 |
1364256000000 | 376.47 |
1364342400000 | 370.25 |
1364428800000 | 370.5899 |
1364860800000 | 376.61 |
1364947200000 | 372.94 |
1365033600000 | 371.23 |
1365120000000 | 371.23 |
1365379200000 | 370.02 |
1365465600000 | 373.93 |
1365552000000 | 380.91 |
1365638400000 | 384.96 |
1365724800000 | 378.82 |
1365984000000 | 375.97 |
1366070400000 | 375.91 |
1366156800000 | 367.75 |
1366243200000 | 366.15 |
1366329600000 | 368.95 |
1366588800000 | 370.07 |
1366675200000 | 375.04 |
1366761600000 | 379.33 |
1366848000000 | 383.05 |
1366934400000 | 380.87 |
1367193600000 | 387.27 |
1367280000000 | 390.33 |
1367366400000 | 390.6 |
1367452800000 | 388.13 |
1367539200000 | 393.96 |
1367798400000 | 393.5 |
1367884800000 | 397.39 |
1367971200000 | 401.0899 |
1368057600000 | 399.04 |
1368144000000 | 396.96 |
1368403200000 | 399.0899 |
1368489600000 | 401.63 |
1368576000000 | 402.5 |
1368662400000 | 400.02 |
1368748800000 | 398.06 |
1369008000000 | 401.46 |
1369094400000 | 401.93 |
1369180800000 | 405.64 |
1369267200000 | 396.86 |
1369353600000 | 396.07 |
1369612800000 | 399.3399 |
1369699200000 | 401.67 |
1369785600000 | 400.5 |
1369872000000 | 407.97 |
1369958400000 | 407.06 |
1370217600000 | 409.61 |
1370304000000 | 411.82 |
1370390400000 | 406.37 |
1370476800000 | 405.94 |
1370563200000 | 408.65 |
1370822400000 | 410.42 |
1370908800000 | 408.32 |
1370995200000 | 406.79 |
1371081600000 | 404.35 |
1371168000000 | 408.88 |
1371427200000 | 410.0899 |
1371513600000 | 415.73 |
1371600000000 | 414.16 |
1371686400000 | 399.1 |
1371772800000 | 395.71 |
1372032000000 | 387 |
1372118400000 | 391.62 |
1372204800000 | 395.49 |
1372291200000 | 396.26 |
1372377600000 | 396.69 |
1372636800000 | 403.23 |
1372723200000 | 401.7 |
1372809600000 | 395.04 |
1372896000000 | 400.88 |
1372982400000 | 392.42 |
1373241600000 | 398.56 |
1373328000000 | 400.56 |
1373414400000 | 404.97 |
1373500800000 | 413.05 |
1373587200000 | 413.83 |
1373846400000 | 417.11 |
1373932800000 | 418.49 |
1374019200000 | 420.06 |
1374105600000 | 424.49 |
1374192000000 | 427.79 |
1374451200000 | 430.77 |
1374537600000 | 431.65 |
1374624000000 | 434.63 |
1374710400000 | 435.95 |
1374796800000 | 430.79 |
1375056000000 | 434.33 |
1375142400000 | 434.42 |
1375228800000 | 436.68 |
1375315200000 | 442.22 |
1375401600000 | 442.43 |
1375660800000 | 446.03 |
1375747200000 | 447.03 |
1375833600000 | 442.71 |
1375920000000 | 450.4 |
1376006400000 | 449.22 |
1376265600000 | 445.38 |
1376352000000 | 442.39 |
1376438400000 | 446.72 |
1376524800000 | 445.83 |
1376611200000 | 450.01 |
1376870400000 | 449.27 |
1376956800000 | 447.21 |
1377043200000 | 444.16 |
1377129600000 | 447.12 |
1377216000000 | 450.49 |
1377475200000 | 448.81 |
1377561600000 | 440.69 |
1377648000000 | 439.03 |
1377734400000 | 436.84 |
1377820800000 | 433.66 |
1378080000000 | 439.5 |
1378166400000 | 437.68 |
1378252800000 | 437.68 |
1378339200000 | 438.78 |
1378425600000 | 440.01 |
1378684800000 | 443.89 |
1378771200000 | 450.46 |
1378857600000 | 453.06 |
1378944000000 | 453.21 |
1379030400000 | 451.32 |
1379289600000 | 459.26 |
1379376000000 | 458.31 |
1379462400000 | 461.05 |
1379548800000 | 470.45 |
1379635200000 | 470.43 |
1379894400000 | 467.99 |
1379980800000 | 471.02 |
1380067200000 | 471.71 |
1380153600000 | 470.53 |
1380240000000 | 470.37 |
1380499200000 | 470.65 |
1380585600000 | 478.65 |
1380672000000 | 480.76 |
1380758400000 | 479.7 |
1380844800000 | 480.77 |
1381104000000 | 478.32 |
1381190400000 | 479.99 |
1381276800000 | 475.17 |
1381363200000 | 483.55 |
1381449600000 | 488.64 |
1381708800000 | 490.22 |
1381795200000 | 490.5 |
1381881600000 | 492.54 |
1381968000000 | 500.42 |
1382054400000 | 504.06 |
1382313600000 | 507.14 |
1382400000000 | 513.3 |
1382486400000 | 505.69 |
1382572800000 | 509.46 |
1382659200000 | 507.98 |
1382918400000 | 503.96 |
1383004800000 | 504.06 |
1383091200000 | 503.95 |
1383177600000 | 496.32 |
1383264000000 | 489.25 |
1383523200000 | 492.07 |
1383609600000 | 488.64 |
1383696000000 | 494.04 |
1383782400000 | 486.99 |
1383868800000 | 482.08 |
1384128000000 | 485.93 |
1384214400000 | 483.51 |
1384300800000 | 478.69 |
1384387200000 | 482.05 |
1384473600000 | 483.33 |
1384732800000 | 488.28 |
1384819200000 | 485.07 |
1384905600000 | 482.07 |
1384992000000 | 482.13 |
1385078400000 | 487.41 |
1385337600000 | 492.9 |
1385424000000 | 493.65 |
1385510400000 | 497.24 |
1385596800000 | 499.05 |
1385683200000 | 500.7 |
1385942400000 | 497.56 |
1386028800000 | 492.11 |
1386115200000 | 487.84 |
1386201600000 | 488.48 |
1386288000000 | 496.33 |
1386547200000 | 498.52 |
1386633600000 | 499.08 |
1386720000000 | 496.23 |
1386806400000 | 492.22 |
1386892800000 | 489.3 |
1387152000000 | 497.41 |
1387238400000 | 496.28 |
1387324800000 | 499.57 |
1387411200000 | 505 |
1387497600000 | 511 |
1387756800000 | 517.37 |
1387843200000 | 515.94 |
1388102400000 | 526.9 |
1388361600000 | 527.85 |
1388448000000 | 526.64 |
1388620800000 | 521.75 |
1388707200000 | 521.61 |
1388966400000 | 522.8 |
1389052800000 | 523.05 |
1389139200000 | 523.99 |
1389225600000 | 530.9299 |
1389312000000 | 541.76 |
1389571200000 | 539.22 |
1389657600000 | 536.5599 |
1389744000000 | 533.52 |
1389830400000 | 532.14 |
1389916800000 | 531.6 |
1390176000000 | 529.49 |
1390262400000 | 526.26 |
1390348800000 | 526.77 |
1390435200000 | 526.3 |
1390521600000 | 512.9299 |
1390780800000 | 509.5 |
1390867200000 | 516.73 |
1390953600000 | 511.89 |
1391040000000 | 511.12 |
1391126400000 | 506.49 |
1391385600000 | 502.02 |
1391472000000 | 503.62 |
1391558400000 | 504.47 |
1391644800000 | 517.03 |
1391731200000 | 518.38 |
1391990400000 | 519.7 |
1392076800000 | 528.04 |
1392163200000 | 530.05 |
1392249600000 | 530.89 |
1392336000000 | 535.61 |
1392595200000 | 536.45 |
1392681600000 | 535.04 |
1392768000000 | 536.01 |
1392854400000 | 533.02 |
1392940800000 | 539.5599 |
1393200000000 | 542.16 |
1393286400000 | 543.4 |
1393372800000 | 537.73 |
1393459200000 | 537.75 |
1393545600000 | 547.69 |
1393804800000 | 529.9 |
1393891200000 | 542.63 |
1393977600000 | 545.15 |
1394064000000 | 551.22 |
1394150400000 | 548.41 |
1394409600000 | 550.24 |
1394496000000 | 549.79 |
1394582400000 | 544.88 |
1394668800000 | 541.24 |
1394755200000 | 537.6799 |
1395014400000 | 546.89 |
1395100800000 | 549.83 |
1395187200000 | 550.7 |
1395273600000 | 545 |
1395360000000 | 542.53 |
1395619200000 | 538.34 |
1395705600000 | 544.45 |
1395792000000 | 550.09 |
1395878400000 | 548.67 |
1395964800000 | 554.02 |
1396224000000 | 554.5599 |
1396310400000 | 559.46 |
1396396800000 | 551.78 |
1396483200000 | 549.99 |
1396569600000 | 552.59 |
1396828800000 | 551.86 |
1396915200000 | 547.9 |
1397001600000 | 550.65 |
1397088000000 | 546.1799 |
1397174400000 | 539.02 |
1397433600000 | 531.8099 |
1397520000000 | 522.12 |
1397606400000 | 531.71 |
1397692800000 | 537.26 |
1398124800000 | 543.51 |
1398211200000 | 542.8099 |
1398297600000 | 540.8 |
1398384000000 | 535.61 |
1398643200000 | 537.5 |
1398729600000 | 539.92 |
1398816000000 | 541.4299 |
1398902400000 | 541.4299 |
1398988800000 | 545.83 |
1399248000000 | 547.64 |
1399334400000 | 548.52 |
1399420800000 | 544.94 |
1399507200000 | 550.32 |
1399593600000 | 545.35 |
1399852800000 | 548.61 |
1399939200000 | 547.7 |
1400025600000 | 543.87 |
1400112000000 | 536.52 |
1400198400000 | 534.37 |
1400457600000 | 537.6 |
1400544000000 | 535.95 |
1400630400000 | 539.11 |
1400716800000 | 536.59 |
1400803200000 | 537.25 |
1401062400000 | 545.49 |
1401148800000 | 547.35 |
1401235200000 | 548.3 |
1401321600000 | 547.28 |
1401408000000 | 552.23 |
1401667200000 | 549.5 |
1401753600000 | 547.0599 |
1401840000000 | 548.8099 |
1401926400000 | 550.13 |
1402012800000 | 560.27 |
1402272000000 | 559.28 |
1402358400000 | 558.26 |
1402444800000 | 555.66 |
1402531200000 | 556.76 |
1402617600000 | 551.16 |
1402876800000 | 549.05 |
1402963200000 | 548.92 |
1403049600000 | 550.3 |
1403136000000 | 553.49 |
1403222400000 | 548.79 |
1403481600000 | 546.9299 |
1403568000000 | 543.23 |
1403654400000 | 540.28 |
1403740800000 | 541.45 |
1403827200000 | 545.9 |
1404086400000 | 550.14 |
1404172800000 | 554.8099 |
1404259200000 | 556.66 |
1404345600000 | 558.11 |
1404432000000 | 552.28 |
1404691200000 | 543.32 |
1404777600000 | 536.88 |
1404864000000 | 537.7 |
1404950400000 | 528.77 |
1405036800000 | 527.63 |
1405296000000 | 532.42 |
1405382400000 | 528.62 |
1405468800000 | 533.39 |
1405555200000 | 529.1799 |
1405641600000 | 528.59 |
1405900800000 | 524.16 |
1405987200000 | 527.78 |
1406073600000 | 529.94 |
1406160000000 | 534.34 |
1406246400000 | 532.22 |
1406505600000 | 531.09 |
1406592000000 | 533.02 |
1406678400000 | 529.89 |
1406764800000 | 521.25 |
1406851200000 | 511.8 |
1407110400000 | 510.85 |
1407196800000 | 505.85 |
1407283200000 | 497.94 |
1407369600000 | 494.63 |
1407456000000 | 495.82 |
1407715200000 | 504.63 |
1407801600000 | 505.38 |
1407888000000 | 506.53 |
1407974400000 | 508.7 |
1408060800000 | 504.66 |
1408320000000 | 509.97 |
1408406400000 | 513.25 |
1408492800000 | 513.09 |
1408579200000 | 517.71 |
1408665600000 | 514.52 |
1408924800000 | 518 |
1409011200000 | 523.79 |
1409097600000 | 525.78 |
1409184000000 | 515.45 |
1409270400000 | 512.35 |
1409529600000 | 512.6 |
1409616000000 | 513.41 |
1409702400000 | 519.1799 |
1409788800000 | 517.82 |
1409875200000 | 514.65 |
1410134400000 | 513.8099 |
1410220800000 | 509.02 |
1410307200000 | 508.62 |
1410393600000 | 506.75 |
1410480000000 | 508.86 |
1410739200000 | 505.59 |
1410825600000 | 505 |
1410912000000 | 507.91 |
1410998400000 | 508.5 |
1411084800000 | 506.31 |
1411344000000 | 504.06 |
1411430400000 | 501.14 |
1411516800000 | 500.59 |
1411603200000 | 492.47 |
1411689600000 | 489.55 |
1411948800000 | 486.02 |
1412035200000 | 485.61 |
1412121600000 | 480.21 |
1412208000000 | 472.97 |
1412294400000 | 471.21 |
1412553600000 | 473.79 |
1412640000000 | 466.6 |
1412726400000 | 469.23 |
1412812800000 | 467.89 |
1412899200000 | 458.59 |
1413158400000 | 457.46 |
1413244800000 | 456.27 |
1413331200000 | 447.5 |
1413417600000 | 444.39 |
1413504000000 | 461 |
1413763200000 | 457.95 |
1413849600000 | 463.69 |
1413936000000 | 468.02 |
1414022400000 | 470.97 |
1414108800000 | 471.69 |
1414368000000 | 468.45 |
1414454400000 | 478.74 |
1414540800000 | 482.12 |
1414627200000 | 478.62 |
1414713600000 | 484.02 |
1414972800000 | 477 |
1415059200000 | 478.57 |
1415145600000 | 482.09 |
1415232000000 | 480.06 |
1415318400000 | 476.61 |
1415577600000 | 480.72 |
1415664000000 | 482.23 |
1415750400000 | 479.19 |
1415836800000 | 479.63 |
1415923200000 | 479.27 |
1416182400000 | 480.07 |
1416268800000 | 486.3 |
1416355200000 | 486.19 |
1416441600000 | 483.03 |
1416528000000 | 486.93 |
1416787200000 | 492.52 |
1416873600000 | 498.43 |
1416960000000 | 503.21 |
1417046400000 | 503.71 |
1417132800000 | 502.62 |
1417392000000 | 499.72 |
1417478400000 | 499.53 |
1417564800000 | 498.95 |
1417651200000 | 496.5 |
1417737600000 | 501.31 |
1417996800000 | 499.5 |
1418083200000 | 492.93 |
1418169600000 | 491.47 |
1418256000000 | 489.52 |
1418342400000 | 480.45 |
1418601600000 | 471.1 |
1418688000000 | 487.39 |
1418774400000 | 480.04 |
1418860800000 | 487.25 |
1418947200000 | 488.09 |
1419206400000 | 491.84 |
1419292800000 | 490.32 |
1419379200000 | 490.94 |
1419811200000 | 490.72 |
1419897600000 | 485.21 |
1419984000000 | 483.24 |
1420156800000 | 483.88 |
1420416000000 | 473.03 |
1420502400000 | 467.65 |
1420588800000 | 467.39 |
1420675200000 | 477.67 |
1420761600000 | 476 |
1421020800000 | 475.9 |
1421107200000 | 480.36 |
1421193600000 | 473.16 |
1421280000000 | 471.2 |
1421366400000 | 472.85 |
1421625600000 | 482.44 |
1421712000000 | 484.07 |
1421798400000 | 485.3 |
1421884800000 | 485.9 |
1421971200000 | 483.66 |
1422230400000 | 489.58 |
1422316800000 | 494.4 |
1422403200000 | 492.84 |
1422489600000 | 493.89 |
1422576000000 | 490.65 |
1422835200000 | 493.13 |
1422921600000 | 505.17 |
1423008000000 | 506.01 |
1423094400000 | 507.58 |
1423180800000 | 504.53 |
1423440000000 | 496.55 |
1423526400000 | 501.17 |
1423612800000 | 500.13 |
1423699200000 | 513.05 |
1423785600000 | 515.9 |
1424044800000 | 512.58 |
1424131200000 | 510.92 |
1424217600000 | 512.46 |
1424304000000 | 518.78 |
1424390400000 | 520.33 |
1424649600000 | 527.71 |
1424736000000 | 530.73 |
1424822400000 | 530.0599 |
1424908800000 | 526.15 |
1424995200000 | 526.53 |
1425254400000 | 523.16 |
1425340800000 | 513.9 |
1425427200000 | 510.86 |
1425513600000 | 515.05 |
1425600000000 | 509.47 |
1425859200000 | 505.48 |
1425945600000 | 495.26 |
1426032000000 | 497.06 |
1426118400000 | 500.85 |
1426204800000 | 501.09 |
1426464000000 | 511.73 |
1426550400000 | 507.69 |
1426636800000 | 510.51 |
1426723200000 | 509.39 |
1426809600000 | 523.54 |
1427068800000 | 530.61 |
1427155200000 | 533.9 |
1427241600000 | 535.11 |
1427328000000 | 524.19 |
1427414400000 | 524.94 |
1427673600000 | 533.01 |
1427760000000 | 525.58 |
1427846400000 | 527.38 |
1427932800000 | 536.28 |
1428364800000 | 541.73 |
1428451200000 | 538.24 |
1428537600000 | 539.32 |
1428624000000 | 544.96 |
1428883200000 | 545.32 |
1428969600000 | 546.48 |
1429056000000 | 540.76 |
1429142400000 | 540.8099 |
1429228800000 | 530.32 |
1429488000000 | 533.61 |
1429574400000 | 535.63 |
1429660800000 | 532.47 |
1429747200000 | 531.77 |
1429833600000 | 534.51 |
1430092800000 | 542.0599 |
1430179200000 | 542.6799 |
1430265600000 | 538.07 |
1430352000000 | 545.28 |
1430438400000 | 546.1 |
1430697600000 | 546.07 |
1430784000000 | 539.72 |
1430870400000 | 548.34 |
1430956800000 | 547.12 |
1431043200000 | 552.42 |
1431302400000 | 553.66 |
1431388800000 | 551.99 |
1431475200000 | 552.14 |
1431561600000 | 556.33 |
1431648000000 | 558.95 |
1431907200000 | 554.79 |
1431993600000 | 553.38 |
1432080000000 | 553.16 |
1432166400000 | 557.07 |
1432252800000 | 552.49 |
1432512000000 | 548.96 |
1432598400000 | 536.28 |
1432684800000 | 542.0599 |
1432771200000 | 545.77 |
1432857600000 | 540.74 |
1433116800000 | 538.08 |
1433203200000 | 550.57 |
1433289600000 | 559.99 |
1433376000000 | 559.74 |
1433462400000 | 542.98 |
1433721600000 | 540.9299 |
1433808000000 | 538.45 |
1433894400000 | 550.05 |
1433980800000 | 550.52 |
1434067200000 | 547.05 |
1434326400000 | 536.58 |
1434412800000 | 538.72 |
1434499200000 | 534.39 |
1434585600000 | 547.7 |
1434672000000 | 543.8099 |
1434931200000 | 562.54 |
1435017600000 | 559.14 |
1435104000000 | 558.47 |
1435190400000 | 560.9299 |
1435276800000 | 562.22 |
1435536000000 | 545.27 |
1435622400000 | 542.84 |
1435708800000 | 552.89 |
1435795200000 | 553.53 |
1435881600000 | 550.72 |
1436140800000 | 538.83 |
1436227200000 | 525.92 |
1436313600000 | 535.78 |
1436400000000 | 546.34 |
1436486400000 | 566.66 |
1436745600000 | 571.63 |
1436832000000 | 565.92 |
1436918400000 | 569.39 |
1437004800000 | 576.52 |
1437091200000 | 576.83 |
1437350400000 | 579.02 |
1437436800000 | 575.59 |
1437523200000 | 573.55 |
1437609600000 | 577.62 |
1437696000000 | 575.4299 |
1437955200000 | 566.6799 |
1438041600000 | 568.6 |
1438128000000 | 567.32 |
1438214400000 | 563.86 |
1438300800000 | 573.53 |
1438560000000 | 574.34 |
1438646400000 | 571.29 |
1438732800000 | 570.65 |
1438819200000 | 574.57 |
1438905600000 | 566.54 |
1439164800000 | 572.58 |
1439251200000 | 569.4299 |
1439337600000 | 560.1 |
1439424000000 | 569.9299 |
1439510400000 | 570.73 |
1439769600000 | 568.67 |
1439856000000 | 566.37 |
1439942400000 | 557.39 |
1440028800000 | 549.48 |
1440115200000 | 537.3099 |
1440374400000 | 527.84 |
1440460800000 | 546.73 |
1440547200000 | 541.69 |
1440633600000 | 546.25 |
1440720000000 | 544.42 |
1440979200000 | 543.61 |
1441065600000 | 534.22 |
1441152000000 | 537.02 |
1441238400000 | 544.17 |
1441324800000 | 529.9 |
1441584000000 | 534.08 |
1441670400000 | 542.51 |
1441756800000 | 547.53 |
1441843200000 | 546.92 |
1441929600000 | 543 |
1442188800000 | 537.57 |
1442275200000 | 539.41 |
1442361600000 | 543.11 |
1442448000000 | 547.69 |
1442534400000 | 536.4 |
1442793600000 | 532.21 |
1442880000000 | 513.32 |
1442966400000 | 514.21 |
1443052800000 | 513.92 |
1443139200000 | 522.12 |
1443398400000 | 512.96 |
1443484800000 | 507.81 |
1443571200000 | 516.74 |
1443657600000 | 520.25 |
1443744000000 | 528.9 |
1444003200000 | 537.79 |
1444089600000 | 542.83 |
1444176000000 | 537.15 |
1444262400000 | 537.66 |
1444348800000 | 539.49 |
1444608000000 | 539.61 |
1444694400000 | 537.1799 |
1444780800000 | 537.79 |
1444867200000 | 548.23 |
1444953600000 | 550.57 |
1445212800000 | 551.65 |
1445299200000 | 549.66 |
1445385600000 | 551.84 |
1445472000000 | 550.74 |
1445558400000 | 557.5 |
1445817600000 | 558.01 |
1445904000000 | 553.19 |
1445990400000 | 561.07 |
1446076800000 | 554.9299 |
1446163200000 | 557.23 |
1446422400000 | 558.87 |
1446508800000 | 551.05 |
1446595200000 | 539.11 |
1446681600000 | 543.0599 |
1446768000000 | 545.92 |
1447027200000 | 542.21 |
1447113600000 | 539.39 |
1447200000000 | 543.7 |
1447286400000 | 535.3 |
1447372800000 | 530.89 |
1447632000000 | 530.04 |
1447718400000 | 534.73 |
1447804800000 | 531.33 |
1447891200000 | 540.8099 |
1447977600000 | 535.87 |
1448236800000 | 532.1799 |
1448323200000 | 522.6799 |
1448409600000 | 528.45 |
1448496000000 | 532.23 |
1448582400000 | 531.29 |
1448841600000 | 532.63 |
1448928000000 | 530.76 |
1449014400000 | 533.3 |
1449100800000 | 535.99 |
1449187200000 | 539.05 |
1449446400000 | 541.8 |
1449532800000 | 531 |
1449619200000 | 531.33 |
1449705600000 | 527.71 |
1449792000000 | 518.9 |
1450051200000 | 514.64 |
1450137600000 | 521.41 |
1450224000000 | 527.63 |
1450310400000 | 534.1 |
1450396800000 | 536.67 |
1450656000000 | 531.1799 |
1450742400000 | 532.88 |
1450828800000 | 535.79 |
1450915200000 | 539.67 |
1451260800000 | 539.26 |
1451347200000 | 546.75 |
1451433600000 | 546.87 |
1451520000000 | 543.64 |
1451865600000 | 522.49 |
1451952000000 | 517.28 |
1452038400000 | 509.32 |
1452124800000 | 502.46 |
1452211200000 | 498.74 |
1452470400000 | 496.66 |
1452556800000 | 503.69 |
1452643200000 | 503.44 |
1452729600000 | 492.85 |
1452816000000 | 486.47 |
1453075200000 | 476.92 |
1453161600000 | 484.28 |
1453248000000 | 466.23 |
1453334400000 | 470.09 |
1453420800000 | 480.85 |
1453680000000 | 481.49 |
1453766400000 | 481.78 |
1453852800000 | 488.42 |
1453939200000 | 480.18 |
1454025600000 | 484.54 |
1454284800000 | 486.05 |
1454371200000 | 480.84 |
1454457600000 | 480.84 |
1454544000000 | 483.14 |
1454630400000 | 473.54 |
1454889600000 | 451.26 |
1454976000000 | 448.41 |
1455062400000 | 458.01 |
1455148800000 | 447.39 |
1455235200000 | 453.63 |
1455494400000 | 464.39 |
1455580800000 | 461.36 |
1455667200000 | 470.81 |
1455753600000 | 473.03 |
1455840000000 | 466.41 |
1456099200000 | 473.09 |
1456185600000 | 475.9 |
1456272000000 | 465.56 |
1456358400000 | 475 |
1456444800000 | 478.23 |
1456704000000 | 471.7 |
1456790400000 | 478.97 |
1456876800000 | 483.76 |
1456963200000 | 488.52 |
1457049600000 | 489.64 |
1457308800000 | 483.08 |
1457395200000 | 482.56 |
1457481600000 | 480.87 |
1457568000000 | 483.07 |
1457654400000 | 496.26 |
1457913600000 | 496.87 |
1458000000000 | 494.53 |
1458086400000 | 497.08 |
1458172800000 | 501.36 |
1458259200000 | 503.54 |
1458518400000 | 500.59 |
1458604800000 | 500.09 |
1458691200000 | 496.16 |
1458777600000 | 490.35 |
1459209600000 | 493.59 |
1459296000000 | 510.22 |
1459382400000 | 510.45 |
1459468800000 | 506.86 |
1459728000000 | 507.52 |
1459814400000 | 493.13 |
1459900800000 | 496.92 |
1459987200000 | 489.16 |
1460073600000 | 496.86 |
1460332800000 | 500.83 |
1460419200000 | 495.76 |
1460505600000 | 504.23 |
1460592000000 | 506.34 |
1460678400000 | 503.41 |
1460937600000 | 507.73 |
1461024000000 | 514.94 |
1461110400000 | 515.9 |
1461196800000 | 514.13 |
1461283200000 | 512.69 |
1461542400000 | 511.63 |
1461628800000 | 516.73 |
1461715200000 | 521.34 |
1461801600000 | 520.16 |
1461888000000 | 514.9 |
1462147200000 | 517.1799 |
1462233600000 | 509.97 |
1462320000000 | 517.88 |
1462406400000 | 513.51 |
1462492800000 | 510.52 |
1462752000000 | 511.51 |
1462838400000 | 515.82 |
1462924800000 | 516.26 |
1463011200000 | 515.4 |
1463097600000 | 514.75 |
1463356800000 | 515.6 |
1463443200000 | 514.84 |
1463529600000 | 514.28 |
1463616000000 | 507.03 |
1463702400000 | 511.29 |
1463961600000 | 509.67 |
1464048000000 | 516.85 |
1464134400000 | 525.87 |
1464220800000 | 528.29 |
1464307200000 | 526.13 |
1464566400000 | 527.75 |
1464652800000 | 525.23 |
1464739200000 | 526.26 |
1464825600000 | 523.58 |
1464912000000 | 524.02 |
1465171200000 | 526.97 |
1465257600000 | 532.37 |
1465344000000 | 531.6 |
1465430400000 | 524.55 |
1465516800000 | 509.7 |
1465776000000 | 495.79 |
1465862400000 | 483.12 |
1465948800000 | 483.6 |
1466035200000 | 476.34 |
1466121600000 | 492.12 |
1466380800000 | 514.89 |
1466467200000 | 516.58 |
1466553600000 | 520.8 |
1466640000000 | 534.38 |
1466726400000 | 483.74 |
1466985600000 | 453.93 |
1467072000000 | 471.98 |
1467158400000 | 478.54 |
1467244800000 | 480.34 |
1467331200000 | 482.57 |
1467590400000 | 473.97 |
1467676800000 | 458.85 |
1467763200000 | 454.81 |
1467849600000 | 457.76 |
1467936000000 | 464.27 |
1468195200000 | 474.15 |
1468281600000 | 483.52 |
1468368000000 | 483.37 |
1468454400000 | 491.57 |
1468540800000 | 485.64 |
1468800000000 | 489.95 |
1468886400000 | 484.31 |
1468972800000 | 487.28 |
1469059200000 | 483.2 |
1469145600000 | 481.32 |
1469404800000 | 484.33 |
1469491200000 | 483.17 |
1469577600000 | 488.65 |
1469664000000 | 489.88 |
1469750400000 | 497.78 |
1470009600000 | 494.89 |
1470096000000 | 489.62 |
1470182400000 | 488.66 |
1470268800000 | 488.41 |
1470355200000 | 492.35 |
1470614400000 | 494.7 |
1470700800000 | 502.55 |
1470787200000 | 505.38 |
1470873600000 | 507.9 |
1470960000000 | 508.45 |
1471219200000 | 510.88 |
1471305600000 | 510.59 |
1471392000000 | 508.11 |
1471478400000 | 521.8099 |
1471564800000 | 519.1799 |
1471824000000 | 514.04 |
1471910400000 | 518.5599 |
1471996800000 | 514.99 |
1472083200000 | 511.12 |
1472169600000 | 511.76 |
1472428800000 | 506.85 |
1472515200000 | 505.75 |
1472601600000 | 505.76 |
1472688000000 | 509.68 |
1472774400000 | 513.33 |
1473033600000 | 513.36 |
1473120000000 | 516.49 |
1473206400000 | 517.25 |
1473292800000 | 518.42 |
1473379200000 | 511.57 |
1473638400000 | 503.84 |
1473724800000 | 505.14 |
1473811200000 | 504.56 |
1473897600000 | 506.9 |
1473984000000 | 496.23 |
1474243200000 | 502.24 |
1474329600000 | 503.13 |
1474416000000 | 504.76 |
1474502400000 | 516.09 |
1474588800000 | 511.22 |
1474848000000 | 503.3 |
1474934400000 | 496.2 |
1475020800000 | 498.34 |
1475107200000 | 500.78 |
1475193600000 | 500.93 |
1475452800000 | 501.96 |
1475539200000 | 502.31 |
1475625600000 | 503.52 |
1475712000000 | 502.69 |
1475798400000 | 496.87 |
1476057600000 | 500.09 |
1476144000000 | 493.65 |
1476230400000 | 489.08 |
1476316800000 | 488.01 |
1476403200000 | 492.28 |
1476662400000 | 488.2 |
1476748800000 | 490.41 |
1476835200000 | 492.18 |
1476921600000 | 490.52 |
1477008000000 | 487.92 |
1477267200000 | 494.98 |
1477353600000 | 493.04 |
1477440000000 | 493.59 |
1477526400000 | 496.7 |
1477612800000 | 498.65 |
1477872000000 | 500.2 |
1477958400000 | 499.13 |
1478044800000 | 493.92 |
1478131200000 | 489.71 |
1478217600000 | 486.22 |
1478476800000 | 492.7 |
1478563200000 | 493.45 |
1478649600000 | 494.61 |
1478736000000 | 502.72 |
1478822400000 | 503.18 |
1479081600000 | 500.97 |
1479168000000 | 501.29 |
1479254400000 | 498.29 |
1479340800000 | 499.38 |
1479427200000 | 494.04 |
1479686400000 | 494.64 |
1479772800000 | 496.25 |
1479859200000 | 493.61 |
1479945600000 | 494.3 |
1480032000000 | 496.46 |
1480291200000 | 490.83 |
1480377600000 | 496.09 |
1480464000000 | 498.34 |
1480550400000 | 495.31 |
1480636800000 | 494.33 |
1480896000000 | 498.05 |
1480982400000 | 504.41 |
1481068800000 | 514.69 |
1481155200000 | 513.78 |
1481241600000 | 510.76 |
1481500800000 | 515.24 |
1481587200000 | 520.47 |
1481673600000 | 516.96 |
1481760000000 | 512.86 |
1481846400000 | 513.4 |
1482105600000 | 511.91 |
1482192000000 | 513.37 |
1482278400000 | 513.52 |
1482364800000 | 512.41 |
1482451200000 | 514.11 |
1482796800000 | 514.6 |
1482883200000 | 508.27 |
1482969600000 | 512.12 |
1483056000000 | 514.85 |
1483315200000 | 519.82 |
1483401600000 | 517.47 |
1483488000000 | 519.22 |
1483574400000 | 524.13 |
1483660800000 | 524.12 |
1483920000000 | 521.0599 |
1484006400000 | 523.63 |
1484092800000 | 520.15 |
1484179200000 | 520.72 |
1484265600000 | 528.17 |
1484524800000 | 521.46 |
1484611200000 | 525.8099 |
1484697600000 | 524.69 |
1484784000000 | 523.08 |
1484870400000 | 525.87 |
1485129600000 | 533.53 |
1485216000000 | 541.2 |
1485302400000 | 545.27 |
1485388800000 | 544.49 |
1485475200000 | 545.45 |
1485734400000 | 538.27 |
1485820800000 | 543.89 |
1485907200000 | 546.7 |
1485993600000 | 548.72 |
1486080000000 | 547.76 |
1486339200000 | 538.15 |
1486425600000 | 535.4 |
1486512000000 | 534.6799 |
1486598400000 | 535.59 |
1486684800000 | 535.41 |
1486944000000 | 537.94 |
1487030400000 | 539.38 |
1487116800000 | 541.37 |
1487203200000 | 546.54 |
1487289600000 | 541.35 |
1487548800000 | 544.52 |
1487635200000 | 539.17 |
1487721600000 | 536.83 |
1487808000000 | 538.14 |
1487894400000 | 530.1 |
1488153600000 | 529.01 |
1488240000000 | 529.76 |
1488326400000 | 537.09 |
1488412800000 | 535.77 |
1488499200000 | 534.86 |
1488758400000 | 535.29 |
1488844800000 | 533.48 |
1488931200000 | 533.78 |
1489017600000 | 539.32 |
1489104000000 | 544.78 |
1489363200000 | 543.15 |
1489449600000 | 540.92 |
1489536000000 | 542.89 |
1489622400000 | 551.55 |
1489708800000 | 555.32 |
1489968000000 | 556.73 |
1490054400000 | 556.54 |
1490140800000 | 549 |
1490227200000 | 557.23 |
1490313600000 | 557.49 |
1490572800000 | 560.98 |
1490659200000 | 563.76 |
1490745600000 | 560.96 |
1490832000000 | 564.11 |
1490918400000 | 566.54 |
1491177600000 | 565.75 |
1491264000000 | 571.28 |
1491350400000 | 570.58 |
1491436800000 | 569.6 |
1491523200000 | 569.05 |
1491782400000 | 569.19 |
1491868800000 | 569.16 |
1491955200000 | 567.17 |
1492041600000 | 563.27 |
1492473600000 | 564.11 |
1492560000000 | 569.0599 |
1492646400000 | 572.08 |
1492732800000 | 567.22 |
1492992000000 | 593.07 |
1493078400000 | 600.61 |
1493164800000 | 599.04 |
1493251200000 | 607.39 |
1493337600000 | 606.71 |
1493596800000 | 608.27 |
1493683200000 | 614.85 |
1493769600000 | 614.48 |
1493856000000 | 625.05 |
1493942400000 | 629.62 |
1494201600000 | 626.04 |
1494288000000 | 626.94 |
1494374400000 | 626.16 |
1494460800000 | 625.27 |
1494547200000 | 632.24 |
1494806400000 | 638.88 |
1494892800000 | 643.4 |
1494979200000 | 633.52 |
1495065600000 | 623.83 |
1495152000000 | 633.6 |
1495411200000 | 637.02 |
1495497600000 | 639.14 |
1495584000000 | 639.07 |
1495670400000 | 640.08 |
1495756800000 | 637.9299 |
1496016000000 | 636.85 |
1496102400000 | 637.73 |
1496188800000 | 641.04 |
1496275200000 | 641.99 |
1496361600000 | 650.9299 |
1496620800000 | 646.3099 |
1496707200000 | 641.97 |
1496793600000 | 643.13 |
1496880000000 | 641.41 |
1496966400000 | 641.91 |
1497225600000 | 636.4 |
1497312000000 | 644.49 |
1497398400000 | 646.75 |
1497484800000 | 639.53 |
1497571200000 | 648.3 |
1497830400000 | 653.82 |
1497916800000 | 649.52 |
1498003200000 | 644.34 |
1498089600000 | 644.19 |
1498176000000 | 644.04 |
1498435200000 | 645.24 |
1498521600000 | 643.24 |
1498608000000 | 651.16 |
1498694400000 | 642.42 |
1498780800000 | 641.4299 |
1499040000000 | 643.52 |
1499126400000 | 642.63 |
1499212800000 | 648.91 |
1499299200000 | 652.89 |
1499385600000 | 651.59 |
1499644800000 | 656.1799 |
1499731200000 | 658.63 |
1499817600000 | 664.27 |
1499904000000 | 665.72 |
1499990400000 | 667.3099 |
1500249600000 | 665.9 |
1500336000000 | 667.2 |
1500422400000 | 664.44 |
1500508800000 | 668.53 |
1500595200000 | 663.0599 |
1500854400000 | 660.5 |
1500940800000 | 667.5 |
1501027200000 | 667.22 |
1501113600000 | 665.07 |
1501200000000 | 665.92 |
1501459200000 | 672.83 |
1501545600000 | 679.59 |
1501632000000 | 682.77 |
1501718400000 | 687.53 |
1501804800000 | 686.36 |
1502064000000 | 686.65 |
1502150400000 | 683.8099 |
1502236800000 | 677.33 |
1502323200000 | 672.96 |
1502409600000 | 667.44 |
1502668800000 | 676.72 |
1502755200000 | 671.6799 |
1502841600000 | 678.07 |
1502928000000 | 675.54 |
1503014400000 | 674.88 |
1503273600000 | 676.77 |
1503360000000 | 675.5599 |
1503446400000 | 676.57 |
1503532800000 | 674.64 |
1503619200000 | 678.72 |
1503878400000 | 678.1 |
1503964800000 | 672.24 |
1504051200000 | 671.1799 |
1504137600000 | 674.29 |
1504224000000 | 679.64 |
1504483200000 | 677.5599 |
1504569600000 | 677.52 |
1504656000000 | 682.24 |
1504742400000 | 680.32 |
1504828800000 | 683.37 |
1505088000000 | 693.34 |
1505174400000 | 692.62 |
1505260800000 | 692.26 |
1505347200000 | 688.76 |
1505433600000 | 695.08 |
1505692800000 | 701.24 |
1505779200000 | 704.8099 |
1505865600000 | 704.48 |
1505952000000 | 699.65 |
1506038400000 | 694.04 |
1506297600000 | 686.4299 |
1506384000000 | 679.8099 |
1506470400000 | 680.03 |
1506556800000 | 685.13 |
1506643200000 | 693.3 |
1506902400000 | 692.58 |
1506988800000 | 695.08 |
1507075200000 | 691.61 |
1507161600000 | 695.63 |
1507248000000 | 696.28 |
1507507200000 | 696.92 |
1507593600000 | 700.25 |
1507680000000 | 703.8099 |
1507766400000 | 705.4 |
1507852800000 | 702.44 |
1508112000000 | 697.75 |
1508198400000 | 692.02 |
1508284800000 | 692.04 |
1508371200000 | 686.55 |
1508457600000 | 689.62 |
1508716800000 | 685.62 |
1508803200000 | 684.48 |
1508889600000 | 685.54 |
1508976000000 | 686.69 |
1509062400000 | 677.25 |
1509321600000 | 676.37 |
1509408000000 | 681.51 |
1509494400000 | 686.27 |
1509580800000 | 688.1 |
1509667200000 | 690.09 |
1509926400000 | 687.11 |
1510012800000 | 682.8099 |
1510099200000 | 680.39 |
1510185600000 | 673.17 |
1510272000000 | 675.38 |
1510531200000 | 668.63 |
1510617600000 | 672.98 |
1510704000000 | 674.88 |
1510790400000 | 678.78 |
1510876800000 | 682.27 |
1511136000000 | 683.97 |
1511222400000 | 685.79 |
1511308800000 | 683.87 |
1511395200000 | 686.09 |
1511481600000 | 690.07 |
1511740800000 | 685.87 |
1511827200000 | 687.53 |
1511913600000 | 691.07 |
1512000000000 | 699.33 |
1512086400000 | 685.03 |
1512345600000 | 691.63 |
1512432000000 | 693.71 |
1512518400000 | 691.61 |
1512604800000 | 693.23 |
1512691200000 | 696.95 |
1512950400000 | 702.87 |
1513036800000 | 699.23 |
1513123200000 | 700.39 |
1513209600000 | 694.09 |
1513296000000 | 691.24 |
1513555200000 | 699.69 |
1513641600000 | 696.04 |
1513728000000 | 696.51 |
1513814400000 | 698.23 |
1513900800000 | 695.66 |
1514332800000 | 701.49 |
1514419200000 | 702.88 |
1514505600000 | 705.58 |
1514851200000 | 705.9299 |
1514937600000 | 709.61 |
1515024000000 | 727.4299 |
1515110400000 | 730.0599 |
1515369600000 | 730.16 |
1515456000000 | 732.19 |
1515542400000 | 739.76 |
1515628800000 | 743.69 |
1515715200000 | 748.74 |
1515974400000 | 760.19 |
1516060800000 | 757.34 |
1516147200000 | 755.9 |
1516233600000 | 756.42 |
1516320000000 | 759.85 |
1516579200000 | 764.6 |
1516665600000 | 775.33 |
1516752000000 | 788.1 |
1516838400000 | 794.0599 |
1516924800000 | 794.72 |
1517184000000 | 788.62 |
1517270400000 | 785.79 |
1517356800000 | 788.82 |
1517443200000 | 793.19 |
1517529600000 | 780.35 |
1517788800000 | 772.12 |
1517875200000 | 745.89 |
1517961600000 | 768.6799 |
1518048000000 | 747.9 |
1518134400000 | 740.75 |
1518393600000 | 751.16 |
1518480000000 | 752.45 |
1518566400000 | 763.57 |
1518652800000 | 769.1799 |
1518739200000 | 774.96 |
1518998400000 | 770.19 |
1519084800000 | 767.79 |
1519171200000 | 775.73 |
1519257600000 | 776.36 |
1519344000000 | 772.61 |
1519603200000 | 776.11 |
1519689600000 | 773.83 |
1519776000000 | 771.08 |
1519862400000 | 758.37 |
1519948800000 | 748.0599 |
1520208000000 | 758.11 |
1520294400000 | 766.04 |
1520380800000 | 776.9 |
1520467200000 | 778.87 |
1520553600000 | 780.67 |
1520812800000 | 785.38 |
1520899200000 | 783.33 |
1520985600000 | 780.0599 |
1521072000000 | 781.4299 |
1521158400000 | 779.19 |
1521417600000 | 775.74 |
1521504000000 | 780.73 |
1521590400000 | 780.5599 |
1521676800000 | 770.04 |
1521763200000 | 759.01 |
1522022400000 | 757.14 |
1522108800000 | 771.01 |
1522195200000 | 766.05 |
1522281600000 | 764.66 |
1522713600000 | 759.3099 |
1522800000000 | 756.11 |
1522886400000 | 771.21 |
1522972800000 | 770.22 |
1523232000000 | 781.88 |
1523318400000 | 786.99 |
1523404800000 | 774.61 |
1523491200000 | 769.98 |
1523577600000 | 770.41 |
1523836800000 | 772.99 |
1523923200000 | 778.16 |
1524009600000 | 783.79 |
1524096000000 | 784.83 |
1524182400000 | 780.52 |
1524441600000 | 778.96 |
1524528000000 | 779.9 |
1524614400000 | 766.13 |
1524700800000 | 772.63 |
1524787200000 | 773.44 |
1525046400000 | 772.34 |
1525132800000 | 766.4299 |
1525219200000 | 778.96 |
1525305600000 | 771.3099 |
1525392000000 | 777.38 |
1525651200000 | 781.5599 |
1525737600000 | 774.7 |
1525824000000 | 772.94 |
1525910400000 | 774.69 |
1525996800000 | 780.63 |
1526256000000 | 775.4 |
1526342400000 | 772.47 |
1526428800000 | 760.41 |
1526515200000 | 763.27 |
1526601600000 | 754.92 |
1526860800000 | 754.33 |
1526947200000 | 756.1799 |
1527033600000 | 740.16 |
1527120000000 | 740.64 |
1527206400000 | 736.91 |
1527465600000 | 729.15 |
1527552000000 | 714.13 |
1527638400000 | 723.2 |
1527724800000 | 731.5599 |
1527811200000 | 741.24 |
1528070400000 | 747.33 |
1528156800000 | 745.9 |
1528243200000 | 756.41 |
1528329600000 | 757.13 |
1528416000000 | 747.84 |
1528675200000 | 753.62 |
1528761600000 | 754.8099 |
1528848000000 | 756.4 |
1528934400000 | 753.6 |
1529020800000 | 745.82 |
1529280000000 | 739.26 |
1529366400000 | 733.4299 |
1529452800000 | 734.6 |
1529539200000 | 729.75 |
1529625600000 | 732.8 |
1529884800000 | 725.97 |
1529971200000 | 727.64 |
1530057600000 | 725.38 |
1530144000000 | 714.47 |
1530230400000 | 729.11 |
1530489600000 | 720.05 |
1530576000000 | 731.29 |
1530662400000 | 730.4299 |
1530748800000 | 736.5599 |
1530835200000 | 745.6 |
1531094400000 | 751.1 |
1531180800000 | 752.47 |
1531267200000 | 746.91 |
1531353600000 | 746.02 |
1531440000000 | 744.91 |
1531699200000 | 749.04 |
1531785600000 | 749.72 |
1531872000000 | 751.4299 |
1531958400000 | 744.36 |
1532044800000 | 744.52 |
1532304000000 | 737.8099 |
1532390400000 | 740.14 |
1532476800000 | 735.61 |
1532563200000 | 738.91 |
1532649600000 | 734.13 |
1532908800000 | 737.53 |
1532995200000 | 736.46 |
1533081600000 | 736.8099 |
1533168000000 | 727.99 |
1533254400000 | 728.69 |
1533513600000 | 727.11 |
1533600000000 | 733.53 |
1533686400000 | 732.24 |
1533772800000 | 731.22 |
1533859200000 | 714.37 |
1534118400000 | 715.32 |
1534204800000 | 709.6 |
1534291200000 | 700.35 |
1534377600000 | 703.94 |
1534464000000 | 705.34 |
1534723200000 | 713.94 |
1534809600000 | 723.8099 |
1534896000000 | 738.13 |
1534982400000 | 737.51 |
1535068800000 | 744.02 |
1535328000000 | 755.29 |
1535414400000 | 756.37 |
1535500800000 | 755.34 |
1535587200000 | 751.8 |
1535673600000 | 743.64 |
1535932800000 | 744.33 |
1536019200000 | 738.27 |
1536105600000 | 736.0599 |
1536192000000 | 734.01 |
1536278400000 | 728.99 |
1536537600000 | 734.33 |
1536624000000 | 736.9299 |
1536710400000 | 741.23 |
1536796800000 | 738.84 |
1536883200000 | 740.27 |
1537142400000 | 742.6799 |
1537228800000 | 746.14 |
1537315200000 | 743.96 |
1537401600000 | 751.48 |
1537488000000 | 755.23 |
1537747200000 | 757.23 |
1537833600000 | 760.66 |
1537920000000 | 756.73 |
1538006400000 | 751.51 |
1538092800000 | 735.33 |
1538352000000 | 734.37 |
1538438400000 | 730.9299 |
1538524800000 | 732.85 |
1538611200000 | 732.44 |
1538697600000 | 722.83 |
1538956800000 | 705.44 |
1539043200000 | 704.51 |
1539129600000 | 693.74 |
1539216000000 | 678.27 |
1539302400000 | 680.13 |
1539561600000 | 677.26 |
1539648000000 | 689.46 |
1539734400000 | 681.9 |
1539820800000 | 678.65 |
1539907200000 | 676.96 |
1540166400000 | 672.28 |
1540252800000 | 659.02 |
1540339200000 | 651.23 |
1540425600000 | 650.5599 |
1540512000000 | 646.44 |
1540771200000 | 652.97 |
1540857600000 | 651.27 |
1540944000000 | 659.37 |
1541030400000 | 663.3 |
1541116800000 | 667.82 |
1541376000000 | 660.17 |
1541462400000 | 661.24 |
1541548800000 | 670.62 |
1541635200000 | 667.04 |
1541721600000 | 662.01 |
1541980800000 | 652.64 |
1542067200000 | 658.5599 |
1542153600000 | 656.21 |
1542240000000 | 648.19 |
1542326400000 | 659.72 |
1542585600000 | 654.45 |
1542672000000 | 643.16 |
1542758400000 | 651.15 |
1542844800000 | 650.85 |
1542931200000 | 651.75 |
1543190400000 | 654.78 |
1543276800000 | 653.67 |
1543363200000 | 652.33 |
1543449600000 | 657.77 |
1543536000000 | 653.77 |
1543795200000 | 667.59 |
1543881600000 | 660.99 |
1543968000000 | 653.54 |
1544054400000 | 635.46 |
1544140800000 | 638.51 |
1544400000000 | 626.2 |
1544486400000 | 628.09 |
1544572800000 | 636.48 |
1544659200000 | 633.5 |
1544745600000 | 624.59 |
1545004800000 | 616.04 |
1545091200000 | 610.66 |
1545177600000 | 618.6799 |
1545264000000 | 611.1 |
1545350400000 | 612.9 |
1545609600000 | 612.3099 |
1545868800000 | 602.39 |
1545955200000 | 615.84 |
1546214400000 | 618.64 |
1546387200000 | 614.0599 |
1546473600000 | 611.1799 |
1546560000000 | 628.61 |
1546819200000 | 634.73 |
1546905600000 | 637.69 |
1546992000000 | 649.02 |
1547078400000 | 651.86 |
1547164800000 | 649.83 |
1547424000000 | 644.63 |
1547510400000 | 646.73 |
1547596800000 | 655.51 |
1547683200000 | 655.34 |
1547769600000 | 664.94 |
1548028800000 | 665.85 |
1548115200000 | 659.48 |
1548201600000 | 662.24 |
1548288000000 | 664.57 |
1548374400000 | 671.0599 |
1548633600000 | 670.55 |
1548720000000 | 673.88 |
1548806400000 | 674.27 |
1548892800000 | 677.05 |
1548979200000 | 675.73 |
1549238400000 | 671.88 |
1549324800000 | 677.7 |
1549411200000 | 674.78 |
1549497600000 | 662.85 |
1549584000000 | 649.9299 |
1549843200000 | 655.57 |
1549929600000 | 659.67 |
1550016000000 | 664.96 |
1550102400000 | 654.32 |
1550188800000 | 661.74 |
1550448000000 | 667.12 |
1550534400000 | 664.9299 |
1550620800000 | 669.65 |
1550707200000 | 669.5599 |
1550793600000 | 670.8 |
1551052800000 | 670.83 |
1551139200000 | 672.0599 |
1551225600000 | 668.91 |
1551312000000 | 675.96 |
1551398400000 | 681.94 |
1551657600000 | 677.24 |
1551744000000 | 676.94 |
1551830400000 | 679.98 |
1551916800000 | 669.71 |
1552003200000 | 668.78 |
1552262400000 | 670.32 |
1552348800000 | 674.65 |
1552435200000 | 683.14 |
1552521600000 | 684.55 |
1552608000000 | 690.55 |
1552867200000 | 692.61 |
1552953600000 | 698.0599 |
1553040000000 | 690.02 |
1553126400000 | 683.89 |
1553212800000 | 673.32 |
1553472000000 | 671.09 |
1553558400000 | 675.53 |
1553644800000 | 678.66 |
1553731200000 | 675.92 |
1553817600000 | 680.55 |
1554076800000 | 686.33 |
1554163200000 | 688.09 |
1554249600000 | 699.37 |
1554336000000 | 697.3099 |
1554422400000 | 698.51 |
1554681600000 | 700.54 |
1554768000000 | 696.4 |
1554854400000 | 694.83 |
1554940800000 | 697.0599 |
1555027200000 | 703.4299 |
1555286400000 | 704.03 |
1555372800000 | 714.44 |
1555459200000 | 714.17 |
1555545600000 | 712.96 |
1555977600000 | 712.32 |
1556064000000 | 710.27 |
1556150400000 | 703.54 |
1556236800000 | 707.3 |
1556496000000 | 710.47 |
1556582400000 | 716.0599 |
1556668800000 | 718.2 |
1556755200000 | 712.52 |
1556841600000 | 715.07 |
1557100800000 | 710.25 |
1557187200000 | 708.75 |
1557273600000 | 709.69 |
1557360000000 | 697.12 |
1557446400000 | 701.48 |
1557705600000 | 692.34 |
1557792000000 | 701.98 |
1557878400000 | 704.99 |
1557964800000 | 710.4 |
1558051200000 | 707.13 |
1558310400000 | 702.22 |
1558396800000 | 705.02 |
1558483200000 | 708.07 |
1558569600000 | 697.84 |
1558656000000 | 708.79 |
1558915200000 | 712 |
1559001600000 | 709.51 |
1559088000000 | 700.53 |
1559174400000 | 705.0599 |
1559260800000 | 699.34 |
1559520000000 | 698.27 |
1559606400000 | 709.5 |
1559692800000 | 714.44 |
1559779200000 | 714.16 |
1559865600000 | 723.36 |
1560124800000 | 725.22 |
1560211200000 | 729.91 |
1560297600000 | 728.19 |
1560384000000 | 721.3 |
1560470400000 | 715.01 |
1560729600000 | 714.08 |
1560816000000 | 723.17 |
1560902400000 | 726.44 |
1560988800000 | 731.87 |
1561075200000 | 734.72 |
1561334400000 | 736.28 |
1561420800000 | 735.36 |
1561507200000 | 729.29 |
1561593600000 | 729.86 |
1561680000000 | 736.14 |
1561939200000 | 742.3099 |
1562025600000 | 742.41 |
1562112000000 | 748.02 |
1562198400000 | 750.6799 |
1562284800000 | 741.47 |
1562544000000 | 740.3 |
1562630400000 | 735.91 |
1562716800000 | 738.2 |
1562803200000 | 738.83 |
1562889600000 | 738.64 |
1563148800000 | 741.65 |
1563235200000 | 740.21 |
1563321600000 | 736.19 |
1563408000000 | 734.7 |
1563494400000 | 735.66 |
1563753600000 | 733.79 |
1563840000000 | 732.74 |
1563926400000 | 734.39 |
1564012800000 | 734.52 |
1564099200000 | 736.3099 |
1564358400000 | 730.48 |
1564444800000 | 720.45 |
1564531200000 | 725.85 |
1564617600000 | 739.59 |
1564704000000 | 723.95 |
1564963200000 | 715.24 |
1565049600000 | 711.21 |
1565136000000 | 717.17 |
1565222400000 | 726.16 |
1565308800000 | 717.02 |
1565568000000 | 715.78 |
1565654400000 | 715.5599 |
1565740800000 | 701.3 |
1565827200000 | 697.88 |
1565913600000 | 705.88 |
1566172800000 | 713.51 |
1566259200000 | 709.61 |
1566345600000 | 722.62 |
1566432000000 | 720.63 |
1566518400000 | 719.72 |
1566777600000 | 719.97 |
1566864000000 | 718.4 |
1566950400000 | 711.63 |
1567036800000 | 718.12 |
1567123200000 | 726.79 |
1567382400000 | 731.48 |
1567468800000 | 729.14 |
1567555200000 | 738.6 |
1567641600000 | 741.12 |
1567728000000 | 743.6 |
1567987200000 | 745.19 |
1568073600000 | 738.9 |
1568160000000 | 737.79 |
1568246400000 | 744.9 |
1568332800000 | 754.37 |
1568592000000 | 746.08 |
1568678400000 | 750.19 |
1568764800000 | 752.24 |
1568851200000 | 756.17 |
1568937600000 | 753.4299 |
1569196800000 | 747.08 |
1569283200000 | 747.85 |
1569369600000 | 742.88 |
1569456000000 | 750.88 |
1569542400000 | 757.4299 |
1569801600000 | 755.7 |
1569888000000 | 748.32 |
1569974400000 | 734.09 |
1570060800000 | 735.14 |
1570147200000 | 743.54 |
1570406400000 | 745.59 |
1570492800000 | 738.73 |
1570579200000 | 745.1 |
1570665600000 | 752.07 |
1570752000000 | 761.97 |
1571011200000 | 766.14 |
1571097600000 | 776.11 |
1571184000000 | 769.77 |
1571270400000 | 776.39 |
1571356800000 | 774.92 |
1571616000000 | 774.96 |
1571702400000 | 775.94 |
1571788800000 | 768.44 |
1571875200000 | 773.7 |
1571961600000 | 773.16 |
1572220800000 | 780.02 |
1572307200000 | 776.42 |
1572393600000 | 778.98 |
1572480000000 | 781.98 |
1572566400000 | 790.01 |
1572825600000 | 789.91 |
1572912000000 | 782.44 |
1572998400000 | 785.39 |
1573084800000 | 785.19 |
1573171200000 | 783.44 |
1573430400000 | 784.79 |
1573516800000 | 785.3099 |
1573603200000 | 780.63 |
1573689600000 | 781.24 |
1573776000000 | 790.5 |
1574035200000 | 797.49 |
1574121600000 | 798.24 |
1574208000000 | 794.39 |
1574294400000 | 788.98 |
1574380800000 | 787.19 |
1574640000000 | 788.83 |
1574726400000 | 792.64 |
1574812800000 | 794.03 |
1574899200000 | 792.14 |
1574985600000 | 791.37 |
1575244800000 | 782.57 |
1575331200000 | 781.97 |
1575417600000 | 793.21 |
1575504000000 | 792.23 |
1575590400000 | 793.42 |
1575849600000 | 791.99 |
1575936000000 | 791.94 |
1576022400000 | 795.27 |
1576108800000 | 799.21 |
1576195200000 | 799.64 |
1576454400000 | 809.22 |
1576540800000 | 809.4 |
1576627200000 | 805.4299 |
1576713600000 | 800.59 |
1576800000000 | 807.51 |
1577059200000 | 805.5 |
1577145600000 | 805.77 |
1577404800000 | 812.65 |
1577664000000 | 810.87 |
1577750400000 | 812.34 |
1577923200000 | 819.37 |
1578009600000 | 809.25 |
1578268800000 | 804.17 |
1578355200000 | 806.16 |
1578441600000 | 812.07 |
1578528000000 | 820.5599 |
1578614400000 | 821.34 |
1578873600000 | 821.49 |
1578960000000 | 822.19 |
1579046400000 | 826.77 |
1579132800000 | 830.02 |
1579219200000 | 831.8099 |
1579478400000 | 833.33 |
1579564800000 | 837.12 |
1579651200000 | 841.99 |
1579737600000 | 831.73 |
1579824000000 | 837.11 |
1580083200000 | 819.04 |
1580169600000 | 825.7 |
1580256000000 | 828.87 |
1580342400000 | 823.22 |
1580428800000 | 817.94 |
1580688000000 | 823.12 |
1580774400000 | 834.65 |
1580860800000 | 835.6799 |
1580947200000 | 837.25 |
1581033600000 | 836.5 |
1581292800000 | 838.85 |
1581379200000 | 844.03 |
1581465600000 | 845.56 |
1581552000000 | 842.81 |
1581638400000 | 841.97 |
1581897600000 | 846.07 |
1581984000000 | 842.77 |
1582070400000 | 848.21 |
1582156800000 | 838.73 |
1582243200000 | 837.89 |
1582502400000 | 809.76 |
1582588800000 | 796.8099 |
1582675200000 | 800.2 |
1582761600000 | 784.16 |
1582848000000 | 762.13 |
1583107200000 | 775.84 |
1583193600000 | 794.51 |
1583280000000 | 799.5 |
1583366400000 | 796.48 |
1583452800000 | 776.96 |
1583712000000 | 738.2 |
1583798400000 | 715.1799 |
1583884800000 | 703.47 |
1583971200000 | 610.78 |
1584057600000 | 625.5 |
1584316800000 | 583.99 |
1584403200000 | 565.47 |
1584489600000 | 534.92 |
1584576000000 | 534.57 |
1584662400000 | 541.42 |
1584921600000 | 538.73 |
1585008000000 | 596.29 |
1585094400000 | 616.55 |
1585180800000 | 646.69 |
1585267200000 | 621.01 |
1585526400000 | 628.76 |
1585612800000 | 630.42 |
1585699200000 | 608.37 |
1585785600000 | 604.33 |
1585872000000 | 605.67 |
1586131200000 | 636.25 |
1586217600000 | 653.94 |
1586304000000 | 657.57 |
1586390400000 | 670.37 |
1586822400000 | 679.35 |
1586908800000 | 654.75 |
1586995200000 | 657.5599 |
1587081600000 | 674.0599 |
1587340800000 | 672.24 |
1587427200000 | 649.66 |
1587513600000 | 657.52 |
1587600000000 | 665.29 |
1587686400000 | 657.59 |
1587945600000 | 677.39 |
1588032000000 | 681.91 |
1588118400000 | 699.63 |
1588204800000 | 696.23 |
1588291200000 | 699.75 |
1588550400000 | 674.29 |
1588636800000 | 687.87 |
1588723200000 | 685.21 |
1588809600000 | 694.92 |
1588896000000 | 706.17 |
1589155200000 | 702.34 |
1589241600000 | 706.23 |
1589328000000 | 692.52 |
1589414400000 | 677.08 |
1589500800000 | 683.82 |
1589760000000 | 713.84 |
1589846400000 | 714.45 |
1589932800000 | 719.55 |
1590019200000 | 712.76 |
1590105600000 | 714.47 |
1590364800000 | 730.1 |
1590451200000 | 732.99 |
1590537600000 | 738.07 |
1590624000000 | 751.35 |
1590710400000 | 749.36 |
1590969600000 | 753.21 |
1591056000000 | 769.85 |
1591142400000 | 789.23 |
1591228800000 | 797.83 |
1591315200000 | 809.35 |
1591574400000 | 802.07 |
1591660800000 | 795.08 |
1591747200000 | 789.64 |
1591833600000 | 764.41 |
1591920000000 | 755.53 |
1592179200000 | 759.0599 |
1592265600000 | 778.6799 |
1592352000000 | 781.65 |
1592438400000 | 777.87 |
1592524800000 | 780.84 |
1592784000000 | 778.21 |
1592870400000 | 801.1 |
1592956800000 | 770.88 |
1593043200000 | 781.76 |
1593129600000 | 775.97 |
1593388800000 | 785.07 |
1593475200000 | 786.28 |
1593561600000 | 788.4299 |
1593648000000 | 804.32 |
1593734400000 | 803.08 |
1593993600000 | 819.39 |
1594080000000 | 814.24 |
1594166400000 | 810.6799 |
1594252800000 | 800.25 |
1594339200000 | 807.3 |
1594598400000 | 821.46 |
1594684800000 | 814.65 |
1594771200000 | 821.22 |
1594857600000 | 820.15 |
1594944000000 | 814.92 |
1595203200000 | 828.47 |
1595289600000 | 835.94 |
1595376000000 | 847.27 |
1595462400000 | 842.19 |
1595548800000 | 831.99 |
1595808000000 | 843.56 |
1595894400000 | 830.08 |
1595980800000 | 836.38 |
1596067200000 | 811.1 |
1596153600000 | 810.33 |
1596412800000 | 819.02 |
1596499200000 | 813.1799 |
1596585600000 | 829.24 |
1596672000000 | 821.04 |
1596758400000 | 821.03 |
1597017600000 | 815.37 |
1597104000000 | 826.78 |
1597190400000 | 839.93 |
1597276800000 | 841.47 |
1597363200000 | 833.15 |
1597622400000 | 840.04 |
1597708800000 | 841.96 |
1597795200000 | 847.4 |
1597881600000 | 831.98 |
1597968000000 | 828.35 |
1598227200000 | 847.84 |
1598313600000 | 846.25 |
1598400000000 | 853.46 |
1598486400000 | 845.98 |
1598572800000 | 849.77 |
1598832000000 | 850.1 |
1598918400000 | 847.49 |
1599004800000 | 849.39 |
1599091200000 | 830.8099 |
1599177600000 | 812.91 |
1599436800000 | 825.9299 |
1599523200000 | 809.32 |
1599609600000 | 824.51 |
1599696000000 | 826.1799 |
1599782400000 | 825.66 |
1600041600000 | 824.7 |
1600128000000 | 823.4299 |
1600214400000 | 816.35 |
1600300800000 | 813.16 |
1600387200000 | 813.3099 |
1600646400000 | 786.83 |
1600732800000 | 790.8 |
1600819200000 | 785.21 |
1600905600000 | 778.54 |
1600992000000 | 772.66 |
1601251200000 | 797.98 |
1601337600000 | 796.94 |
1601424000000 | 796.85 |
1601510400000 | 795.95 |
1601596800000 | 796.88 |
1601856000000 | 808.47 |
1601942400000 | 814.97 |
1602028800000 | 798.73 |
1602115200000 | 806.54 |
1602201600000 | 807.45 |
1602460800000 | 808.12 |
1602547200000 | 795.8 |
1602633600000 | 798.36 |
1602720000000 | 776.63 |
1602806400000 | 788.13 |
1603065600000 | 794.85 |
1603152000000 | 789.38 |
1603238400000 | 778.78 |
1603324800000 | 768.96 |
1603411200000 | 772.66 |
1603670400000 | 755.3 |
1603756800000 | 746.59 |
1603843200000 | 717.28 |
1603929600000 | 713.39 |
1604016000000 | 707.52 |
1604275200000 | 716.41 |
1604361600000 | 732.87 |
1604448000000 | 751.87 |
1604534400000 | 769.11 |
1604620800000 | 768.71 |
1604880000000 | 789.71 |
1604966400000 | 783.8099 |
1605052800000 | 787.01 |
1605139200000 | 788.67 |
1605225600000 | 801.8 |
1605484800000 | 810.86 |
1605571200000 | 813.9 |
1605657600000 | 824.9299 |
1605744000000 | 813.08 |
1605830400000 | 816.59 |
1606089600000 | 812.5 |
1606176000000 | 821.39 |
1606262400000 | 826.4299 |
1606348800000 | 827.57 |
1606435200000 | 834.9 |
1606694400000 | 835.45 |
1606780800000 | 843.62 |
1606867200000 | 847.9 |
1606953600000 | 851.85 |
1607040000000 | 849.97 |
1607299200000 | 845.85 |
1607385600000 | 848.94 |
1607472000000 | 844.28 |
1607558400000 | 846.6 |
1607644800000 | 839.83 |
1607904000000 | 847.04 |
1607990400000 | 854.5 |
1608076800000 | 858.67 |
1608163200000 | 870.77 |
1608249600000 | 867.11 |
1608508800000 | 848.88 |
1608595200000 | 859.39 |
1608681600000 | 868.27 |
1608768000000 | 868.6 |
1609113600000 | 876.79 |
1609200000000 | 883.29 |
1609286400000 | 883.49 |
1609372800000 | 876.58 |
1609718400000 | 886.86 |
1609804800000 | 879.59 |
1609891200000 | 890.17 |
1609977600000 | 884.48 |
1610064000000 | 886.64 |
1610323200000 | 872.04 |
1610409600000 | 873.73 |
1610496000000 | 874.81 |
1610582400000 | 872.03 |
1610668800000 | 862.6 |
1610928000000 | 866.15 |
1611014400000 | 873.08 |
1611100800000 | 873.36 |
1611187200000 | 873.74 |
1611273600000 | 865.29 |
1611532800000 | 852.2 |
1611619200000 | 862.17 |
1611705600000 | 844.81 |
1611792000000 | 852.26 |
1611878400000 | 843.72 |
1612137600000 | 858.61 |
1612224000000 | 873.23 |
1612310400000 | 871.23 |
1612396800000 | 881.39 |
1612483200000 | 883.56 |
1612742400000 | 887.57 |
1612828800000 | 891.19 |
1612915200000 | 891.43 |
1613001600000 | 895.32 |
1613088000000 | 896.59 |
1613347200000 | 900.42 |
1613433600000 | 902.03 |
1613520000000 | 883.18 |
1613606400000 | 877.75 |
1613692800000 | 887.99 |
1613952000000 | 885.35 |
1614038400000 | 885.91 |
1614124800000 | 881.58 |
1614211200000 | 888.25 |
1614297600000 | 878.53 |
1614556800000 | 883.97 |
1614643200000 | 879.51 |
1614729600000 | 877.02 |
1614816000000 | 870.14 |
1614902400000 | 855.53 |
1615161600000 | 861.54 |
1615248000000 | 877.82 |
1615334400000 | 883.2 |
1615420800000 | 900.03 |
1615507200000 | 899.56 |
1615766400000 | 898.63 |
1615852800000 | 901.75 |
1615939200000 | 897.56 |
1616025600000 | 900.25 |
1616112000000 | 888.45 |
1616371200000 | 894.45 |
1616457600000 | 887.78 |
1616544000000 | 885.92 |
1616630400000 | 882.48 |
1616716800000 | 893.45 |
1616976000000 | 889.7 |
1617062400000 | 894.23 |
1617148800000 | 893.75 |
1617235200000 | 905.13 |
1617667200000 | 914.35 |
1617753600000 | 921.18 |
1617840000000 | 928.04 |
1617926400000 | 931.33 |
1618185600000 | 931.4 |
1618272000000 | 938.71 |
1618358400000 | 941.02 |
1618444800000 | 942.06 |
1618531200000 | 945.81 |
1618790400000 | 949.44 |
1618876800000 | 940.33 |
1618963200000 | 934.12 |
1619049600000 | 940.12 |
1619136000000 | 940.49 |
1619395200000 | 947.96 |
1619481600000 | 945.76 |
1619568000000 | 940.61 |
1619654400000 | 945.44 |
1619740800000 | 942.26 |
1620000000000 | 950.06 |
1620086400000 | 927.1 |
1620172800000 | 934.52 |
1620259200000 | 935.41 |
1620345600000 | 953.63 |
1620604800000 | 956.76 |
1620691200000 | 941.6 |
1620777600000 | 933.62 |
1620864000000 | 934.01 |
1620950400000 | 950.06 |
1621209600000 | 951.78 |
1621296000000 | 960.55 |
1621382400000 | 950.27 |
1621468800000 | 960.01 |
1621555200000 | 959.24 |
1621814400000 | 964.43 |
1621900800000 | 969.9 |
1621987200000 | 966 |
1622073600000 | 959.8 |
1622160000000 | 964.13 |
1622419200000 | 966.42 |
1622505600000 | 972.68 |
1622592000000 | 969.24 |
1622678400000 | 963.22 |
1622764800000 | 969.56 |
1623024000000 | 974.96 |
1623110400000 | 976.39 |
1623196800000 | 973.17 |
1623283200000 | 969.83 |
1623369600000 | 971.52 |
1623628800000 | 977.38 |
1623715200000 | 978.7 |
1623801600000 | 980.85 |
1623888000000 | 972.98 |
1623974400000 | 964.41 |
1624233600000 | 975.68 |
1624320000000 | 976.56 |
1624406400000 | 971.51 |
1624492800000 | 977.6 |
1624579200000 | 984.67 |
1624838400000 | 977.69 |
1624924800000 | 982.55 |
1625011200000 | 971.36 |
1625097600000 | 974.62 |
1625184000000 | 976.46 |
1625443200000 | 982.34 |
1625529600000 | 975.85 |
1625616000000 | 976.92 |
1625702400000 | 960.14 |
1625788800000 | 968.28 |
1626048000000 | 978.42 |
1626134400000 | 975.77 |
1626220800000 | 968.35 |
1626307200000 | 959.5 |
1626393600000 | 959.21 |
1626652800000 | 942.46 |
1626739200000 | 942.61 |
1626825600000 | 960.06 |
1626912000000 | 972.48 |
1626998400000 | 978.66 |
1627257600000 | 979.77 |
1627344000000 | 974.15 |
1627430400000 | 971.75 |
1627516800000 | 988.52 |
1627603200000 | 986.24 |
1627862400000 | 991.89 |
1627948800000 | 987.55 |
1628035200000 | 996.1 |
1628121600000 | 998.54 |
1628208000000 | 992.32 |
1628467200000 | 993.08 |
1628553600000 | 995.58 |
1628640000000 | 1003.31 |
1628726400000 | 1003.56 |
1628812800000 | 1009.97 |
1629072000000 | 1005.75 |
1629158400000 | 1001.98 |
1629244800000 | 1006.78 |
1629331200000 | 993.33 |
1629417600000 | 994.17 |
1629676800000 | 1001.5 |
1629763200000 | 1000.17 |
1629849600000 | 1000.08 |
1629936000000 | 998.06 |
1630022400000 | 1004.33 |
1630281600000 | 1008.55 |
1630368000000 | 1004.91 |
1630454400000 | 1015.7 |
1630540800000 | 1015.81 |
1630627200000 | 1017.43 |
1630886400000 | 1021.29 |
1630972800000 | 1015.25 |
1631059200000 | 1003.23 |
1631145600000 | 1005.92 |
1631232000000 | 999.37 |
1631491200000 | 993.92 |
1631577600000 | 992.52 |
1631664000000 | 991.13 |
1631750400000 | 992.22 |
1631836800000 | 982.8 |
1632096000000 | 967.07 |
1632182400000 | 982.36 |
1632268800000 | 990.14 |
1632355200000 | 1001.58 |
1632441600000 | 992.24 |
1632700800000 | 986.9 |
1632787200000 | 965.06 |
1632873600000 | 966.12 |
1632960000000 | 968.88 |
1633046400000 | 975.65 |
1633305600000 | 970.68 |
1633392000000 | 976.67 |
1633478400000 | 963.54 |
1633564800000 | 982.51 |
1633651200000 | 985.1 |
1633910400000 | 978.24 |
1633996800000 | 981.63 |
1634083200000 | 981.28 |
1634169600000 | 986.48 |
1634256000000 | 993.56 |
1634515200000 | 992.38 |
1634601600000 | 1005.43 |
1634688000000 | 1002.71 |
1634774400000 | 1003.88 |
1634860800000 | 1004.7 |
1635120000000 | 1002.15 |
1635206400000 | 1002.1 |
1635292800000 | 999.5 |
1635379200000 | 1004.17 |
1635465600000 | 993.17 |
1635724800000 | 1004.75 |
1635811200000 | 1004.93 |
1635897600000 | 1012.37 |
1635984000000 | 1017.88 |
1636070400000 | 1015.13 |
1636329600000 | 1018.87 |
1636416000000 | 1014.63 |
1636502400000 | 1008.41 |
1636588800000 | 1004.57 |
1636675200000 | 1005.12 |
1636934400000 | 1007.06 |
1637020800000 | 997.55 |
1637107200000 | 984.62 |
1637193600000 | 983.61 |
1637280000000 | 979.28 |
1637539200000 | 964.21 |
1637625600000 | 954.34 |
1637712000000 | 949.88 |
1637798400000 | 957.56 |
1637884800000 | 939.87 |
1638144000000 | 941.31 |
1638230400000 | 926.08 |
1638316800000 | 943.34 |
1638403200000 | 935.7 |
1638489600000 | 924.91 |
1638748800000 | 932.73 |
1638835200000 | 949.77 |
1638921600000 | 948.72 |
1639008000000 | 945.33 |
1639094400000 | 942.5 |
1639353600000 | 935.32 |
1639440000000 | 929.64 |
1639526400000 | 933.41 |
1639612800000 | 950.36 |
1639699200000 | 948.38 |
1639958400000 | 933.04 |
1640044800000 | 947.88 |
1640131200000 | 958.59 |
1640217600000 | 965.98 |
1640304000000 | 966.9 |
1640563200000 | 971.03 |
1640649600000 | 976.14 |
1640736000000 | 977.5 |
1640822400000 | 977.7 |
1640908800000 | 982.49 |
1641168000000 | 979.72 |
1641254400000 | 982.74 |
1641340800000 | 985.31 |
1641427200000 | 970 |
1641513600000 | 969.22 |
1641772800000 | 957.66 |
1641859200000 | 967.18 |
1641945600000 | 983.61 |
1642032000000 | 995.67 |
1642118400000 | 983.35 |
1642377600000 | 986.18 |
1642464000000 | 971.12 |
1642550400000 | 974.72 |
1642636800000 | 978.78 |
1642723200000 | 969.45 |
1642982400000 | 924.31 |
1643068800000 | 918.75 |
1643155200000 | 927.57 |
1643241600000 | 918.74 |
1643328000000 | 909.95 |
1643587200000 | 927.34 |
1643673600000 | 937.67 |
1643760000000 | 944.7 |
1643846400000 | 943.67 |
1643932800000 | 938.38 |
1644192000000 | 939.65 |
1644278400000 | 937.05 |
1644364800000 | 955.83 |
1644451200000 | 954.9 |
1644537600000 | 946.57 |
1644796800000 | 924.26 |
1644883200000 | 941.82 |
1644969600000 | 943.1 |
1645056000000 | 932.74 |
1645142400000 | 924.08 |
1645401600000 | 906.17 |
1645488000000 | 905.42 |
1645574400000 | 901.35 |
1645660800000 | 863.61 |
1645747200000 | 887.46 |
1646006400000 | 886.34 |
1646092800000 | 850.95 |
1646179200000 | 846.55 |
1646265600000 | 834.59 |
1646352000000 | 791.75 |
1646611200000 | 780.45 |
1646697600000 | 772.92 |
1646784000000 | 836.71 |
1646870400000 | 824 |
1646956800000 | 834.58 |
1647216000000 | 856.56 |
1647302400000 | 857.53 |
1647388800000 | 894.1 |
1647475200000 | 898.17 |
1647561600000 | 900.79 |
1647820800000 | 898.53 |
1647907200000 | 904.84 |
1647993600000 | 887.57 |
1648080000000 | 876.26 |
1648166400000 | 881.8 |
1648425600000 | 885.14 |
1648512000000 | 913.91 |
1648598400000 | 914.44 |
1648684800000 | 900.96 |
1648771200000 | 900.68 |
1649030400000 | 895.55 |
1649116800000 | 893.56 |
1649203200000 | 873.35 |
1649289600000 | 872.7 |
1649376000000 | 881.52 |
1649635200000 | 879.35 |
1649721600000 | 870.39 |
1649808000000 | 871.7 |
1649894400000 | 874.69 |
1650326400000 | 862.43 |
1650412800000 | 878.22 |
1650499200000 | 874.94 |
1650585600000 | 856.27 |
1650844800000 | 838.5 |
1650931200000 | 826.79 |
1651017600000 | 812.44 |
1651104000000 | 816.29 |
1651190400000 | 828.58 |
1651449600000 | 821.38 |
1651536000000 | 826.03 |
1651622400000 | 820.26 |
1651708800000 | 811.85 |
1651795200000 | 802.14 |
1652054400000 | 778.27 |
1652140800000 | 790.87 |
1652227200000 | 800.46 |
1652313600000 | 788.07 |
1652400000000 | 798.64 |
1652659200000 | 797.55 |
1652745600000 | 816.88 |
1652832000000 | 809.34 |
1652918400000 | 803.76 |
1653004800000 | 812.86 |
1653264000000 | 825.73 |
1653350400000 | 827.12 |
1653436800000 | 819.83 |
1653523200000 | 829.07 |
1653609600000 | 836.86 |
1653868800000 | 841.67 |
1653955200000 | 823.88 |
1654041600000 | 809.67 |
1654128000000 | 820.11 |
1654214400000 | 816.12 |
1654473600000 | 824.54 |
1654560000000 | 815.49 |
1654646400000 | 809.28 |
1654732800000 | 792.1799 |
1654819200000 | 769.33 |
1655078400000 | 739.53 |
1655164800000 | 735.22 |
1655251200000 | 746.91 |
1655337600000 | 736.86 |
1655424000000 | 736.3099 |
1655683200000 | 745.22 |
1655769600000 | 749.89 |
1655856000000 | 752.66 |
1655942400000 | 745.03 |
1656028800000 | 760.07 |
1656288000000 | 768.71 |
1656374400000 | 761.16 |
1656460800000 | 754.02 |
1656547200000 | 743.41 |
1656633600000 | 731.88 |
1656892800000 | 734.15 |
1656979200000 | 710.25 |
1657065600000 | 724.01 |
1657152000000 | 728.77 |
1657238400000 | 735.51 |
1657497600000 | 723.61 |
1657584000000 | 729.29 |
1657670400000 | 730.13 |
1657756800000 | 704.03 |
1657843200000 | 714.0599 |
1658102400000 | 730.92 |
1658188800000 | 744.49 |
1658275200000 | 742.16 |
1658361600000 | 747.94 |
1658448000000 | 745.51 |
1658707200000 | 744.08 |
1658793600000 | 730.79 |
1658880000000 | 738.62 |
1658966400000 | 758.72 |
1659052800000 | 778.08 |
1659312000000 | 780.75 |
1659398400000 | 767.14 |
1659484800000 | 772.32 |
1659571200000 | 780.99 |
1659657600000 | 771.13 |
1659916800000 | 780.59 |
1660003200000 | 777.1 |
1660089600000 | 792.3 |
1660176000000 | 788.8 |
1660262400000 | 772.94 |
1660521600000 | 775.79 |
1660608000000 | 774.8099 |
1660694400000 | 766.87 |
1660780800000 | 768.72 |
1660867200000 | 750.51 |
1661126400000 | 737 |
1661212800000 | 736.57 |
1661299200000 | 740.1 |
1661385600000 | 740.99 |
1661472000000 | 730.42 |
1661731200000 | 725.11 |
1661817600000 | 724.47 |
1661904000000 | 727.42 |
1661990400000 | 703.75 |
1662076800000 | 731.33 |
1662336000000 | 711.38 |
1662422400000 | 711.98 |
1662508800000 | 718.42 |
1662595200000 | 721.46 |
1662681600000 | 735.62 |
1662940800000 | 753.52 |
1663027200000 | 736.76 |
1663113600000 | 732.95 |
1663200000000 | 731.57 |
1663286400000 | 727.39 |
1663545600000 | 727.33 |
1663632000000 | 712.36 |
1663718400000 | 707.85 |
1663804800000 | 690.54 |
1663891200000 | 664.72 |
1664150400000 | 661.69 |
1664236800000 | 660.13 |
1664323200000 | 660.42 |
1664409600000 | 661.72 |
1664496000000 | 675.85 |
1664755200000 | 682.66 |
1664841600000 | 710.49 |
1664928000000 | 702.2 |
1665014400000 | 694.86 |
1665100800000 | 677.5599 |
1665360000000 | 668.87 |
1665446400000 | 664.86 |
1665532800000 | 652.38 |
1665619200000 | 659.47 |
1665705600000 | 664.28 |
1665964800000 | 677.52 |
1666051200000 | 686.51 |
1666137600000 | 676.95 |
1666224000000 | 674.24 |
1666310400000 | 671.83 |
1666569600000 | 685.42 |
1666656000000 | 700.08 |
1666742400000 | 713.69 |
1666828800000 | 710.48 |
1666915200000 | 707.58 |
1667174400000 | 700.9299 |
1667260800000 | 699.84 |
1667347200000 | 698.45 |
1667433600000 | 681.96 |
1667520000000 | 699.13 |
1667779200000 | 717.27 |
1667865600000 | 726.6799 |
1667952000000 | 727.39 |
1668038400000 | 753.89 |
1668124800000 | 774.51 |
1668384000000 | 773.1 |
1668470400000 | 778.46 |
1668556800000 | 780.94 |
1668643200000 | 774.22 |
1668729600000 | 786.5599 |
1668988800000 | 774.58 |
1669075200000 | 775.69 |
1669161600000 | 788.02 |
1669248000000 | 793.13 |
1669334400000 | 792.65 |
1669593600000 | 788.29 |
1669680000000 | 780.85 |
1669766400000 | 783.44 |
1669852800000 | 808.47 |
1669939200000 | 810.5 |
1670198400000 | 806.07 |
1670284800000 | 796.75 |
1670371200000 | 791.36 |
1670457600000 | 790.67 |
1670544000000 | 795.28 |
1670803200000 | 783.27 |
1670889600000 | 801.61 |
1670976000000 | 799.91 |
1671062400000 | 785 |
1671148800000 | 773.91 |
1671408000000 | 769.91 |
1671494400000 | 767.12 |
1671580800000 | 780.34 |
1671667200000 | 772.25 |
1671753600000 | 775.24 |
1672099200000 | 777.98 |
1672185600000 | 772.1 |
1672272000000 | 784.98 |
1672358400000 | 776.02 |
1672617600000 | 784.13 |
1672704000000 | 779.23 |
1672790400000 | 786.8099 |
1672876800000 | 774.96 |
1672963200000 | 785 |
1673222400000 | 809.27 |
1673308800000 | 809.7 |
1673395200000 | 819.48 |
1673481600000 | 826.37 |
1673568000000 | 831.75 |
1673827200000 | 839.4 |
1673913600000 | 836.15 |
1674000000000 | 839.72 |
1674086400000 | 825.63 |
1674172800000 | 829.63 |
1674432000000 | 833.54 |
1674518400000 | 834.64 |
1674604800000 | 833.44 |
1674691200000 | 834.29 |
1674777600000 | 838.34 |
1675036800000 | 836.92 |
1675123200000 | 834.73 |
1675209600000 | 846.72 |
1675296000000 | 867.2 |
1675382400000 | 856.85 |
1675641600000 | 844 |
1675728000000 | 836.28 |
1675814400000 | 843.13 |
1675900800000 | 856.53 |
1675987200000 | 843.17 |
1676246400000 | 852.82 |
1676332800000 | 855.8 |
1676419200000 | 859.65 |
1676505600000 | 854.94 |
1676592000000 | 852.19 |
1676851200000 | 853.53 |
1676937600000 | 843.74 |
1677024000000 | 829.03 |
1677110400000 | 827.27 |
1677196800000 | 819.57 |
1677456000000 | 832.53 |
1677542400000 | 832.21 |
1677628800000 | 836.33 |
1677715200000 | 832.85 |
1677801600000 | 838.01 |
1678060800000 | 843.69 |
1678147200000 | 830.26 |
1678233600000 | 826.61 |
1678320000000 | 828.48 |
1678406400000 | 824.63 |
1678665600000 | 803.97 |
1678752000000 | 816.62 |
1678838400000 | 777.29 |
1678924800000 | 800.53 |
1679011200000 | 789.03 |
1679270400000 | 808.26 |
1679356800000 | 829.09 |
1679443200000 | 829.39 |
1679529600000 | 835.19 |
1679616000000 | 817 |
1679875200000 | 823.52 |
1679961600000 | 824.21 |
1680048000000 | 833.34 |
1680134400000 | 842.13 |
1680220800000 | 843.83 |
1680480000000 | 840.11 |
1680566400000 | 850.24 |
1680652800000 | 842.68 |
1680739200000 | 853.98 |
1681171200000 | 857.14 |
1681257600000 | 866.33 |
1681344000000 | 874.67 |
1681430400000 | 871.45 |
1681689600000 | 855.13 |
1681776000000 | 862.97 |
1681862400000 | 865.98 |
1681948800000 | 864.92 |
1682035200000 | 869.57 |
1682294400000 | 871.45 |
1682380800000 | 871.02 |
1682467200000 | 869 |
1682553600000 | 843.72 |
1682640000000 | 856.65 |
1682899200000 | 852.03 |
1682985600000 | 841.57 |
1683072000000 | 852.26 |
1683158400000 | 849.74 |
1683244800000 | 858.82 |
1683504000000 | 859.54 |
1683590400000 | 848.63 |
1683676800000 | 844.41 |
1683763200000 | 841.25 |
1683849600000 | 841.9 |
1684108800000 | 839.61 |
1684195200000 | 837.15 |
1684281600000 | 823.66 |
1684368000000 | 826.66 |
1684454400000 | 836.21 |
1684713600000 | 839.65 |
1684800000000 | 829.54 |
1684886400000 | 816.65 |
1684972800000 | 807.4299 |
1685059200000 | 814.87 |
1685318400000 | 813.04 |
1685404800000 | 813.64 |
1685491200000 | 798.97 |
1685577600000 | 813.44 |
1685664000000 | 826.21 |
1685923200000 | 818.9299 |
1686009600000 | 821.0599 |
1686096000000 | 820.86 |
1686182400000 | 828.44 |
1686268800000 | 827.0599 |
1686528000000 | 830.41 |
1686614400000 | 840.18 |
1686700800000 | 847.63 |
1686787200000 | 853.22 |
1686873600000 | 861.07 |
1687132800000 | 846.63 |
1687219200000 | 838.93 |
1687305600000 | 839.56 |
1687392000000 | 834.4299 |
1687478400000 | 828.39 |
1687737600000 | 829.88 |
1687824000000 | 830.32 |
1687910400000 | 832 |
1687996800000 | 833.96 |
1688083200000 | 841.32 |
1688342400000 | 840.68 |
1688428800000 | 843.7 |
1688515200000 | 831.34 |
1688601600000 | 810.73 |
1688688000000 | 819.17 |
1688947200000 | 822.16 |
1689033600000 | 823.08 |
1689120000000 | 844.95 |
1689206400000 | 854.42 |
1689292800000 | 861.83 |
1689552000000 | 857.75 |
1689638400000 | 861.05 |
1689724800000 | 864.37 |
1689811200000 | 862.53 |
1689897600000 | 860.86 |
1690156800000 | 861.22 |
1690243200000 | 862.57 |
1690329600000 | 867.31 |
1690416000000 | 874.5 |
1690502400000 | 887.69 |
1690761600000 | 881.25 |
1690848000000 | 864.22 |
1690934400000 | 851.1 |
1691020800000 | 850.35 |
1691107200000 | 862.1 |
1691366400000 | 858.98 |
1691452800000 | 845.82 |
1691539200000 | 853.76 |
1691625600000 | 864.06 |
1691712000000 | 851.14 |
1691971200000 | 847.59 |
1692057600000 | 845.33 |
1692144000000 | 840.22 |
1692230400000 | 826.87 |
1692316800000 | 819.48 |
1692576000000 | 820.15 |
1692662400000 | 820.69 |
1692748800000 | 823.52 |
1692835200000 | 822.78 |
1692921600000 | 815.62 |
1693180800000 | 825.87 |
1693267200000 | 833.03 |
1693353600000 | 841.08 |
1693440000000 | 835.23 |
1693526400000 | 832.47 |
1693785600000 | 828.4299 |
1693872000000 | 820.4299 |
1693958400000 | 815.6 |
1694044800000 | 813.4299 |
1694131200000 | 817.5599 |
1694390400000 | 824.2 |
1694476800000 | 820.27 |
1694563200000 | 817.86 |
1694649600000 | 818.1 |
1694736000000 | 822.7 |
1694995200000 | 814.3 |
1695081600000 | 823.14 |
1695168000000 | 828.01 |
1695254400000 | 810.03 |
1695340800000 | 808.66 |
1695600000000 | 794.88 |
1695686400000 | 792.99 |
1695772800000 | 785.6799 |
1695859200000 | 798.23 |
1695945600000 | 802.95 |
1696204800000 | 785.55 |
1696291200000 | 774.78 |
1696377600000 | 775.54 |
1696464000000 | 781.41 |
1696550400000 | 789.9 |
1696809600000 | 787.52 |
1696896000000 | 803.74 |
1696982400000 | 804.54 |
1697068800000 | 800.69 |
1697155200000 | 782.63 |
1697414400000 | 790.12 |
1697500800000 | 786.34 |
1697587200000 | 776.46 |
1697673600000 | 774.75 |
1697760000000 | 767.39 |
1698019200000 | 768.75 |
1698105600000 | 763.92 |
1698192000000 | 758.0599 |
1698278400000 | 754.82 |
1698364800000 | 753.6799 |
1698624000000 | 760.64 |
1698710400000 | 760.61 |
1698796800000 | 767.12 |
1698883200000 | 787.0599 |
1698969600000 | 802.73 |
1699228800000 | 800.74 |
1699315200000 | 803.83 |
1699401600000 | 807.89 |
1699488000000 | 818.7 |
1699574400000 | 809.91 |
1699833600000 | 816.69 |
1699920000000 | 841.01 |
1700006400000 | 840.35 |
1700092800000 | 838.96 |
1700179200000 | 848.3 |
1700438400000 | 853.08 |
1700524800000 | 852.4 |
1700611200000 | 853.35 |
1700697600000 | 860.19 |
1700784000000 | 862.34 |
1701043200000 | 861.6 |
1701129600000 | 864.72 |
1701216000000 | 870.54 |
1701302400000 | 870.19 |
1701388800000 | 871.53 |
1701648000000 | 866.93 |
1701734400000 | 872.62 |
1701820800000 | 877.98 |
1701907200000 | 875.42 |
1701993600000 | 881.91 |
1702252800000 | 883.42 |
1702339200000 | 886.08 |
1702425600000 | 883.03 |
1702512000000 | 904.95 |
1702598400000 | 900.99 |
1702857600000 | 903.21 |
1702944000000 | 912.91 |
1703030400000 | 917.28 |
1703116800000 | 916.2 |
1703203200000 | 921.21 |
1703635200000 | 933.34 |
1703721600000 | 930.86 |
1703808000000 | 929.04 |
1704153600000 | 916.72 |
1704240000000 | 900.61 |
1704326400000 | 914.7 |
1704412800000 | 917.54 |
1704672000000 | 923.26 |
1704758400000 | 913.97 |
1704844800000 | 917.99 |
1704931200000 | 910.15 |
1705017600000 | 922.11 |
1705276800000 | 920.33 |
1705363200000 | 912.72 |
1705449600000 | 908.9 |
1705536000000 | 911.16 |
1705622400000 | 916.39 |
1705881600000 | 920.68 |
1705968000000 | 914.53 |
1706054400000 | 926.48 |
1706140800000 | 918.66 |
1706227200000 | 921.39 |
1706486400000 | 915.82 |
1706572800000 | 921.62 |
1706659200000 | 928.27 |
1706745600000 | 923.16 |
1706832000000 | 921.23 |
1707091200000 | 912.88 |
1707177600000 | 917.31 |
1707264000000 | 915.08 |
1707350400000 | 919.67 |
1707436800000 | 918.3 |
1707696000000 | 922.84 |
1707782400000 | 908.67 |
1707868800000 | 912.57 |
1707955200000 | 918.86 |
1708041600000 | 927.02 |
1708300800000 | 924.71 |
1708387200000 | 930.28 |
1708473600000 | 928.96 |
1708560000000 | 937.73 |
1708646400000 | 949.45 |
1708905600000 | 950.95 |
1708992000000 | 950.61 |
1709078400000 | 947.35 |
1709164800000 | 948.27 |
1709251200000 | 949.13 |
1709510400000 | 948.81 |
1709596800000 | 948.34 |
1709683200000 | 951.86 |
1709769600000 | 955.84 |
1709856000000 | 954.58 |
1710115200000 | 952.1 |
1710201600000 | 958.4 |
1710288000000 | 951.44 |
1710374400000 | 945.15 |
1710460800000 | 945.46 |
1710720000000 | 945.91 |
1710806400000 | 949.96 |
1710892800000 | 950.51 |
1710979200000 | 957.23 |
1711065600000 | 953.29 |
1711324800000 | 958.96 |
1711411200000 | 962.24 |
1711497600000 | 962.05 |
1711584000000 | 964.72 |
1712016000000 | 948.32 |
1712102400000 | 957.01 |
1712188800000 | 965.35 |
1712275200000 | 959.29 |
1712534400000 | 968.27 |
1712620800000 | 962.25 |
1712707200000 | 957.97 |
1712793600000 | 952.03 |
1712880000000 | 946.29 |
1713139200000 | 950.44 |
1713225600000 | 932.94 |
1713312000000 | 935.39 |
1713398400000 | 941.41 |
1713484800000 | 939.18 |
1713744000000 | 943.13 |
1713830400000 | 956.32 |
1713916800000 | 935.4 |
1714003200000 | 931.8 |
1714089600000 | 941.55 |
1714348800000 | 951.28 |
1714435200000 | 941.71 |
1714521600000 | 940.92 |
1714608000000 | 944.99 |
1714694400000 | 961.72 |
1714953600000 | 965.8 |
1715040000000 | 973.38 |
1715126400000 | 971.44 |
1715212800000 | 973.19 |
1715299200000 | 971.9 |
1715558400000 | 971.98 |
1715644800000 | 971.13 |
1715731200000 | 984.18 |
1715817600000 | 985.36 |
1715904000000 | 991.89 |
1716163200000 | 991.24 |
1716249600000 | 988.21 |
1716336000000 | 986.9 |
1716422400000 | 987.26 |
1716508800000 | 991.28 |
1716768000000 | 990.9 |
1716854400000 | 979.81 |
1716940800000 | 964.95 |
1717027200000 | 974.25 |
1717113600000 | 983.31 |
1717372800000 | 984 |
1717459200000 | 986.1 |
1717545600000 | 994.33 |
1717632000000 | 995.24 |
1717718400000 | 982.47 |
1717977600000 | 969.63 |
1718064000000 | 961.83 |
1718150400000 | 982.37 |
1718236800000 | 950.32 |
1718323200000 | 932.7 |
1718582400000 | 943.02 |
1718668800000 | 957.25 |
1718755200000 | 953.61 |
1718841600000 | 963.03 |
1718928000000 | 957.87 |
1719187200000 | 972.56 |
1719273600000 | 963.47 |
1719360000000 | 955.59 |
1719446400000 | 958.01 |
1719532800000 | 950.04 |
EURO STOXX Total Market Financial Services | EURO STOXX Total Market | |
---|---|---|
2017 | 37.722237257482 | 29.022385782093 |
2018 | -12.501739630033 | -17.374612178239 |
2019 | 31.870689356373 | 24.007389245512 |
2020 | 7.9717024895264 | 9.2147343088328 |
2021 | 12.181330264118 | 14.034073374057 |
2022 | -21.232184682641 | -18.160676898699 |
2023 | 20.055696649123 | 22.522518025408 |
2024 | 4.6823773396505 | 9.1126738744625 |
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 | CH0009099026 | BFSE | BFSE INDEX | .BFSE |
Net Return EUR | CH0009099091 | BFST | BFST INDEX | .BFST |
Net Return USD | CH0009099109 | BFSU | BFSU INDEX | .BFSU |
Price USD | CH0009099059 | BFSK | BFSK INDEX | .BFSK |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
SUPERSECTOR INDICES
EURO STOXX Total Market Financial Services
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
DEUTSCHE BOERSE | Financial Services | Germany | 33.805% |
EXOR NV | Financial Services | Netherlands | 8.917% |
EURONEXT | Financial Services | France | 6.658% |
MEDIOBANCA | Financial Services | Italy | 6.424% |
GRP BRUXELLES LAMBERT | Financial Services | Belgium | 5.149% |
AMUNDI | Financial Services | France | 3.567% |
EURAZEO | Financial Services | France | 3.466% |
SOFINA | Financial Services | Belgium | 3.087% |
AZIMUT HLDG | Financial Services | Italy | 2.303% |
CVC CAPITAL PARTNERS | Financial Services | Netherlands | 2.227% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 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.