Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Total Market Insurance
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Total Market Insurance | 461.1 | 369.1 | 17.6 | 6.2 | 114.5 | 0.2 | 31.0 | 0.1 | 2.3 |
EURO STOXX Total Market | 8,105.7 | 5,658.3 | 7.2 | 1.0 | 263.1 | 0.0 | 4.6 | 0.0 | 3.1 |
Supersector weighting (top 10)
Insurance | 100.0 |
---|
Country weighting
Germany | 54.3 |
---|---|
France | 17.9 |
Italy | 11.1 |
Netherlands | 7.1 |
Finland | 5.7 |
Belgium | 2.3 |
Spain | 1.2 |
Austria | 0.5 |
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 Insurance | 1.4 | 25.8 | 27.4 | 65.6 | 70.2 | N/A | N/A | 27.9 | 18.5 | 11.3 |
EURO STOXX Total Market | 0.0 | 7.3 | 10.9 | 16.0 | 37.5 | N/A | N/A | 11.1 | 5.1 | 6.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Total Market Insurance | N/A | N/A | 13.2 | 17.7 | 23.9 | N/A | N/A | 1.7 | 0.8 | 0.4 |
EURO STOXX Total Market | N/A | N/A | 11.9 | 16.6 | 19.5 | N/A | N/A | 0.6 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Total Market Insurance | 0.7 | 0.7 | 0.7 | 0.8 | 0.9 | 10.4 | 10.1 | 10.4 | 11.3 | 12.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Total Market Insurance | 0.7 | 0.8 | 0.7 | 0.8 | 1.0 | 1.6 | 1.7 | 1.3 | 1.0 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
EURO STOXX Total Market Insurance
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 Insurance | 11.7 | 10.9 | 11.3 | 11.3 | 1.5 | 4.7 | 1.0 | N/A |
EURO STOXX Total Market | 15.3 | 13.4 | 6.3 | 6.3 | 1.8 | 2.8 | 1.0 | -11.7 |
Performance and annual returns
EURO STOXX Total Market Insurance | |
---|---|
694137600000 | 100 |
694310400000 | 100.76 |
694396800000 | 100.04 |
694656000000 | 101.35 |
694742400000 | 101.65 |
694828800000 | 100.95 |
694915200000 | 101.26 |
695001600000 | 103.2 |
695260800000 | 103.84 |
695347200000 | 104.39 |
695433600000 | 106.58 |
695520000000 | 107.85 |
695606400000 | 107.78 |
695865600000 | 107.95 |
695952000000 | 108.24 |
696038400000 | 107.75 |
696124800000 | 107.95 |
696211200000 | 108.35 |
696470400000 | 109.7 |
696556800000 | 109.43 |
696643200000 | 109.27 |
696729600000 | 109.08 |
696816000000 | 108.58 |
697075200000 | 109.77 |
697161600000 | 109.04 |
697248000000 | 110.63 |
697334400000 | 110.66 |
697420800000 | 111.54 |
697680000000 | 108.98 |
697766400000 | 109.28 |
697852800000 | 109.54 |
697939200000 | 110.03 |
698025600000 | 109.95 |
698284800000 | 109.91 |
698371200000 | 110.36 |
698457600000 | 110.36 |
698544000000 | 111.02 |
698630400000 | 111.01 |
698889600000 | 111.98 |
698976000000 | 111.61 |
699062400000 | 112.74 |
699148800000 | 113.39 |
699235200000 | 112.15 |
699494400000 | 112.26 |
699580800000 | 112.45 |
699667200000 | 112.99 |
699753600000 | 112.05 |
699840000000 | 111.56 |
700099200000 | 110.99 |
700185600000 | 110.92 |
700272000000 | 110.64 |
700358400000 | 110.17 |
700444800000 | 109.76 |
700704000000 | 108.98 |
700790400000 | 108.44 |
700876800000 | 108.7 |
700963200000 | 108.34 |
701049600000 | 108.78 |
701308800000 | 107.26 |
701395200000 | 106.47 |
701481600000 | 105.89 |
701568000000 | 105.64 |
701654400000 | 105.6 |
701913600000 | 105.66 |
702000000000 | 106.48 |
702086400000 | 106.3 |
702172800000 | 106.24 |
702259200000 | 106.6 |
702518400000 | 106.94 |
702604800000 | 106.75 |
702691200000 | 105.09 |
702777600000 | 104.63 |
702864000000 | 105.77 |
703123200000 | 105.3 |
703209600000 | 105.29 |
703296000000 | 106.29 |
703382400000 | 105.89 |
703468800000 | 106.09 |
703728000000 | 106.84 |
703814400000 | 106.42 |
703900800000 | 106.61 |
703987200000 | 106.89 |
704073600000 | 106.78 |
704332800000 | 106.65 |
704419200000 | 106.2 |
704505600000 | 105.81 |
704592000000 | 106.23 |
704678400000 | 105.86 |
704937600000 | 104.74 |
705024000000 | 105.29 |
705110400000 | 105.68 |
705196800000 | 106.11 |
705283200000 | 105.75 |
705542400000 | 105.45 |
705628800000 | 104.67 |
705715200000 | 104.73 |
705801600000 | 104.03 |
705888000000 | 105.25 |
706147200000 | 105.64 |
706233600000 | 105.9 |
706320000000 | 105.92 |
706406400000 | 106.64 |
706492800000 | 107.74 |
706752000000 | 108.48 |
706838400000 | 107.67 |
706924800000 | 107.13 |
707011200000 | 107.23 |
707097600000 | 107.59 |
707356800000 | 107.98 |
707443200000 | 107.89 |
707529600000 | 107.99 |
707616000000 | 107.36 |
707702400000 | 106.67 |
707961600000 | 106.26 |
708048000000 | 105.36 |
708134400000 | 105.47 |
708220800000 | 104.71 |
708307200000 | 104.42 |
708566400000 | 104.14 |
708652800000 | 103.6 |
708739200000 | 103.77 |
708825600000 | 103.68 |
708912000000 | 103.31 |
709171200000 | 103.44 |
709257600000 | 103.29 |
709344000000 | 103.53 |
709430400000 | 102.95 |
709516800000 | 103.37 |
709776000000 | 102.71 |
709862400000 | 102.47 |
709948800000 | 101.52 |
710035200000 | 102.23 |
710121600000 | 101.71 |
710380800000 | 101.35 |
710467200000 | 100.76 |
710553600000 | 100.37 |
710640000000 | 101.14 |
710726400000 | 101.8 |
710985600000 | 100.95 |
711072000000 | 100.96 |
711158400000 | 100.16 |
711244800000 | 101.35 |
711331200000 | 99.38 |
711590400000 | 95.8 |
711676800000 | 95.04 |
711763200000 | 94.78 |
711849600000 | 94.55 |
711936000000 | 93.46 |
712195200000 | 93.27 |
712281600000 | 92.68 |
712368000000 | 92.69 |
712454400000 | 91.42 |
712540800000 | 91.15 |
712800000000 | 90.88 |
712886400000 | 91.87 |
712972800000 | 91.34 |
713059200000 | 92.09 |
713145600000 | 91.25 |
713404800000 | 89.92 |
713491200000 | 88.28 |
713577600000 | 88.23 |
713664000000 | 87.36 |
713750400000 | 87.85 |
714009600000 | 88.19 |
714096000000 | 87.46 |
714182400000 | 87.45 |
714268800000 | 87.4 |
714355200000 | 88.35 |
714614400000 | 85.98 |
714700800000 | 85.04 |
714787200000 | 84.45 |
714873600000 | 85.2 |
714960000000 | 85.43 |
715219200000 | 86.26 |
715305600000 | 84.83 |
715392000000 | 84 |
715478400000 | 84.81 |
715564800000 | 85.36 |
715824000000 | 84.11 |
715910400000 | 84.72 |
715996800000 | 84.74 |
716083200000 | 84.44 |
716169600000 | 84.86 |
716428800000 | 90.1 |
716515200000 | 88.38 |
716601600000 | 89.11 |
716688000000 | 88.76 |
716774400000 | 92.28 |
717033600000 | 91.19 |
717120000000 | 91.68 |
717206400000 | 90.67 |
717292800000 | 91.48 |
717379200000 | 90.47 |
717638400000 | 88.38 |
717724800000 | 87.96 |
717811200000 | 87.73 |
717897600000 | 87.28 |
717984000000 | 88.7 |
718243200000 | 84.03 |
718329600000 | 85.28 |
718416000000 | 86.44 |
718502400000 | 89.07 |
718588800000 | 90.75 |
718848000000 | 90.36 |
718934400000 | 90.75 |
719020800000 | 91.62 |
719107200000 | 91.76 |
719193600000 | 92.84 |
719452800000 | 92.34 |
719539200000 | 94.8 |
719625600000 | 93.79 |
719712000000 | 95.5 |
719798400000 | 96.74 |
720057600000 | 97.85 |
720144000000 | 97.22 |
720230400000 | 96.9 |
720316800000 | 96.97 |
720403200000 | 97.66 |
720662400000 | 98.26 |
720748800000 | 98.64 |
720835200000 | 97.87 |
720921600000 | 96.62 |
721008000000 | 96.58 |
721267200000 | 97.58 |
721353600000 | 98.96 |
721440000000 | 98.93 |
721526400000 | 99.19 |
721612800000 | 100.58 |
721872000000 | 101.04 |
721958400000 | 101.8 |
722044800000 | 101.97 |
722131200000 | 100.95 |
722217600000 | 99.65 |
722476800000 | 100.16 |
722563200000 | 99.27 |
722649600000 | 98.98 |
722736000000 | 98.81 |
722822400000 | 99.62 |
723081600000 | 99.97 |
723168000000 | 99.99 |
723254400000 | 99.31 |
723340800000 | 98.96 |
723427200000 | 99.19 |
723686400000 | 100.27 |
723772800000 | 99.51 |
723859200000 | 98.9 |
723945600000 | 97.76 |
724032000000 | 97.24 |
724291200000 | 96.42 |
724377600000 | 96.07 |
724464000000 | 95.52 |
724550400000 | 97.18 |
724636800000 | 99.13 |
724896000000 | 100.38 |
724982400000 | 101.35 |
725068800000 | 102.33 |
725155200000 | 102.68 |
725241600000 | 102.72 |
725500800000 | 102.14 |
725587200000 | 103.34 |
725673600000 | 102.82 |
725760000000 | 102.91 |
726105600000 | 102.02 |
726192000000 | 103.43 |
726278400000 | 103.33 |
726364800000 | 103.81 |
726451200000 | 103.58 |
726710400000 | 102.85 |
726796800000 | 103.63 |
726883200000 | 103.84 |
726969600000 | 105.36 |
727056000000 | 107.33 |
727315200000 | 108.96 |
727401600000 | 109.09 |
727488000000 | 109.29 |
727574400000 | 109.01 |
727660800000 | 109.06 |
727920000000 | 107.03 |
728006400000 | 107.93 |
728092800000 | 108.26 |
728179200000 | 108.96 |
728265600000 | 110.09 |
728524800000 | 110.75 |
728611200000 | 111.58 |
728697600000 | 113.16 |
728784000000 | 114.42 |
728870400000 | 117.28 |
729129600000 | 117.6 |
729216000000 | 116.24 |
729302400000 | 115.92 |
729388800000 | 115.87 |
729475200000 | 116.17 |
729734400000 | 117.21 |
729820800000 | 116.11 |
729907200000 | 115.96 |
729993600000 | 117.02 |
730080000000 | 117.21 |
730339200000 | 117.58 |
730425600000 | 116.84 |
730512000000 | 116.21 |
730598400000 | 117.27 |
730684800000 | 119.9 |
730944000000 | 122.95 |
731030400000 | 123.23 |
731116800000 | 123.79 |
731203200000 | 123.84 |
731289600000 | 124.66 |
731548800000 | 124.53 |
731635200000 | 123.5 |
731721600000 | 124.29 |
731808000000 | 124.47 |
731894400000 | 123.82 |
732153600000 | 123.21 |
732240000000 | 122.49 |
732326400000 | 121.12 |
732412800000 | 121.41 |
732499200000 | 121.31 |
732758400000 | 118.57 |
732844800000 | 117.95 |
732931200000 | 117.95 |
733017600000 | 119 |
733104000000 | 118.89 |
733363200000 | 119.07 |
733449600000 | 118.24 |
733536000000 | 118.18 |
733622400000 | 117.63 |
733708800000 | 116.98 |
733968000000 | 116.65 |
734054400000 | 118 |
734140800000 | 119.24 |
734227200000 | 120.5 |
734313600000 | 120.33 |
734572800000 | 120.36 |
734659200000 | 122.27 |
734745600000 | 121.97 |
734832000000 | 121.87 |
734918400000 | 122.37 |
735177600000 | 123.21 |
735264000000 | 122.57 |
735350400000 | 121.06 |
735436800000 | 121.97 |
735523200000 | 122.36 |
735782400000 | 122.57 |
735868800000 | 122.47 |
735955200000 | 121.97 |
736041600000 | 120.55 |
736128000000 | 120.18 |
736387200000 | 120.89 |
736473600000 | 121.37 |
736560000000 | 121.09 |
736646400000 | 121.02 |
736732800000 | 120.83 |
736992000000 | 119.9 |
737078400000 | 119.64 |
737164800000 | 120.59 |
737251200000 | 122.21 |
737337600000 | 122 |
737596800000 | 121.87 |
737683200000 | 122.16 |
737769600000 | 122.9 |
737856000000 | 122.42 |
737942400000 | 122.35 |
738201600000 | 122.66 |
738288000000 | 122.94 |
738374400000 | 122.77 |
738460800000 | 122.54 |
738547200000 | 122.64 |
738806400000 | 122.52 |
738892800000 | 122.21 |
738979200000 | 122.21 |
739065600000 | 122.23 |
739152000000 | 122.38 |
739411200000 | 122.49 |
739497600000 | 123.21 |
739584000000 | 124 |
739670400000 | 124.77 |
739756800000 | 125.13 |
740016000000 | 125.32 |
740102400000 | 123.47 |
740188800000 | 123.44 |
740275200000 | 124.01 |
740361600000 | 124.52 |
740620800000 | 124.4 |
740707200000 | 125.6 |
740793600000 | 125.77 |
740880000000 | 125.14 |
740966400000 | 125.11 |
741225600000 | 125.33 |
741312000000 | 124.96 |
741398400000 | 124.99 |
741484800000 | 125.38 |
741571200000 | 124.93 |
741830400000 | 125.5 |
741916800000 | 125.35 |
742003200000 | 126.03 |
742089600000 | 129.4 |
742176000000 | 130.12 |
742435200000 | 130.54 |
742521600000 | 130.35 |
742608000000 | 131.04 |
742694400000 | 132.49 |
742780800000 | 132.9 |
743040000000 | 132.96 |
743126400000 | 132.82 |
743212800000 | 131.39 |
743299200000 | 131.05 |
743385600000 | 131.06 |
743644800000 | 131.66 |
743731200000 | 132.2 |
743817600000 | 131.8 |
743904000000 | 132.71 |
743990400000 | 134.11 |
744249600000 | 135.81 |
744336000000 | 136.78 |
744422400000 | 137.52 |
744508800000 | 137.3 |
744595200000 | 137.48 |
744854400000 | 139.12 |
744940800000 | 138.56 |
745027200000 | 140.01 |
745113600000 | 139.65 |
745200000000 | 139.58 |
745459200000 | 139.82 |
745545600000 | 140.61 |
745632000000 | 142.19 |
745718400000 | 142.22 |
745804800000 | 141.01 |
746064000000 | 140.58 |
746150400000 | 140.34 |
746236800000 | 142.08 |
746323200000 | 142.24 |
746409600000 | 142.95 |
746668800000 | 144.37 |
746755200000 | 145.04 |
746841600000 | 143.82 |
746928000000 | 143.26 |
747014400000 | 143.71 |
747273600000 | 142.18 |
747360000000 | 140.87 |
747446400000 | 139.52 |
747532800000 | 139.66 |
747619200000 | 139.55 |
747878400000 | 139.62 |
747964800000 | 141.14 |
748051200000 | 140.58 |
748137600000 | 139.24 |
748224000000 | 140.07 |
748483200000 | 141.31 |
748569600000 | 140.79 |
748656000000 | 139.53 |
748742400000 | 139.93 |
748828800000 | 138.89 |
749088000000 | 140.89 |
749174400000 | 141.57 |
749260800000 | 140.49 |
749347200000 | 141.14 |
749433600000 | 140.92 |
749692800000 | 141.29 |
749779200000 | 144 |
749865600000 | 145.26 |
749952000000 | 146.16 |
750038400000 | 147.69 |
750297600000 | 145.75 |
750384000000 | 144.96 |
750470400000 | 144.61 |
750556800000 | 144.76 |
750643200000 | 146.76 |
750902400000 | 148.56 |
750988800000 | 148.88 |
751075200000 | 150.04 |
751161600000 | 150.93 |
751248000000 | 152.01 |
751507200000 | 152.75 |
751593600000 | 151.14 |
751680000000 | 149.23 |
751766400000 | 149.2 |
751852800000 | 150.74 |
752112000000 | 150.79 |
752198400000 | 151.86 |
752284800000 | 151.59 |
752371200000 | 149.44 |
752457600000 | 146.08 |
752716800000 | 145.44 |
752803200000 | 146.02 |
752889600000 | 144.89 |
752976000000 | 145.18 |
753062400000 | 144.74 |
753321600000 | 145.73 |
753408000000 | 145.96 |
753494400000 | 146.32 |
753580800000 | 147.48 |
753667200000 | 147.01 |
753926400000 | 143.41 |
754012800000 | 141.86 |
754099200000 | 142.7 |
754185600000 | 143.64 |
754272000000 | 144.25 |
754531200000 | 144.47 |
754617600000 | 144.94 |
754704000000 | 146.21 |
754790400000 | 146.77 |
754876800000 | 147.74 |
755136000000 | 149.5 |
755222400000 | 149.99 |
755308800000 | 151.01 |
755395200000 | 152.59 |
755481600000 | 151.67 |
755740800000 | 152.03 |
755827200000 | 150.97 |
755913600000 | 150.16 |
756000000000 | 151.49 |
756086400000 | 151.91 |
756345600000 | 152.06 |
756432000000 | 152.39 |
756518400000 | 152.41 |
756604800000 | 152.54 |
756691200000 | 152.19 |
756950400000 | 151.96 |
757036800000 | 151.24 |
757123200000 | 150.16 |
757209600000 | 151.58 |
757296000000 | 152.03 |
757555200000 | 151.94 |
757641600000 | 151.44 |
757728000000 | 149.59 |
757814400000 | 149.39 |
757900800000 | 148.39 |
758160000000 | 147.56 |
758246400000 | 147.31 |
758332800000 | 145.97 |
758419200000 | 144.89 |
758505600000 | 145.08 |
758764800000 | 145.1 |
758851200000 | 144.75 |
758937600000 | 145.19 |
759024000000 | 144.29 |
759110400000 | 142.82 |
759369600000 | 143.48 |
759456000000 | 144.6 |
759542400000 | 144.61 |
759628800000 | 145.32 |
759715200000 | 146.12 |
759974400000 | 148.48 |
760060800000 | 148.25 |
760147200000 | 148.46 |
760233600000 | 147.64 |
760320000000 | 147.27 |
760579200000 | 144.71 |
760665600000 | 146.25 |
760752000000 | 145.48 |
760838400000 | 145.53 |
760924800000 | 144.61 |
761184000000 | 144.74 |
761270400000 | 144.77 |
761356800000 | 144.88 |
761443200000 | 145.19 |
761529600000 | 144.84 |
761788800000 | 142.83 |
761875200000 | 141.4 |
761961600000 | 142.12 |
762048000000 | 139.64 |
762134400000 | 138.81 |
762393600000 | 139.35 |
762480000000 | 137.02 |
762566400000 | 134.3 |
762652800000 | 134.87 |
762739200000 | 135.39 |
762998400000 | 137.55 |
763084800000 | 137.57 |
763171200000 | 136.15 |
763257600000 | 135.78 |
763344000000 | 134.51 |
763603200000 | 136.25 |
763689600000 | 137.77 |
763776000000 | 137.82 |
763862400000 | 137.89 |
763948800000 | 136.28 |
764208000000 | 134.77 |
764294400000 | 134.37 |
764380800000 | 134.75 |
764467200000 | 133.45 |
764553600000 | 132.32 |
764812800000 | 135.12 |
764899200000 | 136.51 |
764985600000 | 136.51 |
765072000000 | 138.35 |
765158400000 | 139.67 |
765417600000 | 139.58 |
765504000000 | 139.45 |
765590400000 | 140.85 |
765676800000 | 142.28 |
765763200000 | 143.6 |
766022400000 | 144.77 |
766108800000 | 145.76 |
766195200000 | 144.09 |
766281600000 | 143.56 |
766368000000 | 143.95 |
766627200000 | 143.08 |
766713600000 | 139.59 |
766800000000 | 140.38 |
766886400000 | 140.2 |
766972800000 | 142.65 |
767232000000 | 142.16 |
767318400000 | 144.27 |
767404800000 | 145.27 |
767491200000 | 145.39 |
767577600000 | 145.18 |
767836800000 | 146.19 |
767923200000 | 146.1 |
768009600000 | 144.86 |
768096000000 | 144.05 |
768182400000 | 145.47 |
768441600000 | 145.59 |
768528000000 | 147.71 |
768614400000 | 147.78 |
768700800000 | 147.61 |
768787200000 | 147.98 |
769046400000 | 147.21 |
769132800000 | 148.14 |
769219200000 | 148.79 |
769305600000 | 147.57 |
769392000000 | 146.14 |
769651200000 | 144.93 |
769737600000 | 143.16 |
769824000000 | 141.5 |
769910400000 | 139.55 |
769996800000 | 138.78 |
770256000000 | 138.7 |
770342400000 | 137.97 |
770428800000 | 137.95 |
770515200000 | 137.29 |
770601600000 | 138.55 |
770860800000 | 139.37 |
770947200000 | 139.3 |
771033600000 | 140.22 |
771120000000 | 139.37 |
771206400000 | 139.94 |
771465600000 | 137.63 |
771552000000 | 135.3 |
771638400000 | 134.74 |
771724800000 | 133.29 |
771811200000 | 132.7 |
772070400000 | 128.67 |
772156800000 | 129.5 |
772243200000 | 130.59 |
772329600000 | 132.56 |
772416000000 | 131.13 |
772675200000 | 130.39 |
772761600000 | 131.01 |
772848000000 | 131.65 |
772934400000 | 130.39 |
773020800000 | 130.55 |
773280000000 | 131.06 |
773366400000 | 130.85 |
773452800000 | 131.44 |
773539200000 | 131.01 |
773625600000 | 131.16 |
773884800000 | 131.79 |
773971200000 | 130.56 |
774057600000 | 132.27 |
774144000000 | 133.51 |
774230400000 | 135.58 |
774489600000 | 135.71 |
774576000000 | 137.4 |
774662400000 | 138.22 |
774748800000 | 138.17 |
774835200000 | 139.2 |
775094400000 | 138.43 |
775180800000 | 137.65 |
775267200000 | 135.73 |
775353600000 | 135.03 |
775440000000 | 136.16 |
775699200000 | 136.34 |
775785600000 | 137.61 |
775872000000 | 138.36 |
775958400000 | 137.46 |
776044800000 | 137.4 |
776304000000 | 136.27 |
776390400000 | 134.72 |
776476800000 | 132.98 |
776563200000 | 132.44 |
776649600000 | 129.21 |
776908800000 | 128.71 |
776995200000 | 129.72 |
777081600000 | 129.9 |
777168000000 | 129.31 |
777254400000 | 129.86 |
777513600000 | 130.23 |
777600000000 | 130.1 |
777686400000 | 131.45 |
777772800000 | 132.11 |
777859200000 | 133.57 |
778118400000 | 135.15 |
778204800000 | 135.1 |
778291200000 | 135.33 |
778377600000 | 133.91 |
778464000000 | 134.45 |
778723200000 | 132.62 |
778809600000 | 131.23 |
778896000000 | 131.44 |
778982400000 | 132.24 |
779068800000 | 132.5 |
779328000000 | 131.41 |
779414400000 | 130.83 |
779500800000 | 130.47 |
779587200000 | 131.83 |
779673600000 | 132.36 |
779932800000 | 131.07 |
780019200000 | 130.59 |
780105600000 | 131.24 |
780192000000 | 130.2 |
780278400000 | 130.64 |
780537600000 | 130.23 |
780624000000 | 130.46 |
780710400000 | 131.38 |
780796800000 | 130.31 |
780883200000 | 129.26 |
781142400000 | 127.6 |
781228800000 | 127.01 |
781315200000 | 124.4 |
781401600000 | 124.63 |
781488000000 | 124.45 |
781747200000 | 126.98 |
781833600000 | 127.62 |
781920000000 | 127.91 |
782006400000 | 128.51 |
782092800000 | 129.57 |
782352000000 | 129.45 |
782438400000 | 128.46 |
782524800000 | 127.61 |
782611200000 | 128.07 |
782697600000 | 126.04 |
782956800000 | 126.09 |
783043200000 | 124.19 |
783129600000 | 124.31 |
783216000000 | 124.16 |
783302400000 | 125.88 |
783561600000 | 127.56 |
783648000000 | 127.22 |
783734400000 | 126.08 |
783820800000 | 126.64 |
783907200000 | 127.39 |
784166400000 | 126.64 |
784252800000 | 126.82 |
784339200000 | 129.17 |
784425600000 | 129.31 |
784512000000 | 129.34 |
784771200000 | 129.88 |
784857600000 | 130.64 |
784944000000 | 130.66 |
785030400000 | 130.36 |
785116800000 | 130.55 |
785376000000 | 130.94 |
785462400000 | 129.2 |
785548800000 | 127.49 |
785635200000 | 128.81 |
785721600000 | 128.46 |
785980800000 | 129.28 |
786067200000 | 128.9 |
786153600000 | 129.49 |
786240000000 | 129.92 |
786326400000 | 130.62 |
786585600000 | 131.55 |
786672000000 | 129.83 |
786758400000 | 129.62 |
786844800000 | 128.89 |
786931200000 | 127.84 |
787190400000 | 126.49 |
787276800000 | 126.02 |
787363200000 | 126.74 |
787449600000 | 128.14 |
787536000000 | 128.95 |
787795200000 | 129.24 |
787881600000 | 129.61 |
787968000000 | 131.16 |
788054400000 | 131.67 |
788140800000 | 131.55 |
788400000000 | 131.72 |
788486400000 | 132.06 |
788572800000 | 132.22 |
788659200000 | 129.22 |
788745600000 | 130.42 |
789004800000 | 129.6 |
789091200000 | 129.8 |
789177600000 | 129.48 |
789264000000 | 128.79 |
789350400000 | 128.94 |
789609600000 | 128.27 |
789696000000 | 127.12 |
789782400000 | 127.02 |
789868800000 | 126.95 |
789955200000 | 127.43 |
790214400000 | 129.99 |
790300800000 | 129.42 |
790387200000 | 128.14 |
790473600000 | 128.12 |
790560000000 | 126.79 |
790819200000 | 126.04 |
790905600000 | 124.88 |
790992000000 | 124.34 |
791078400000 | 124.42 |
791164800000 | 124.01 |
791424000000 | 123.68 |
791510400000 | 123.1 |
791596800000 | 124.81 |
791683200000 | 124.53 |
791769600000 | 125.59 |
792028800000 | 127.69 |
792115200000 | 127.87 |
792201600000 | 128.3 |
792288000000 | 129.47 |
792374400000 | 129.66 |
792633600000 | 128.85 |
792720000000 | 129.1 |
792806400000 | 129.17 |
792892800000 | 127.63 |
792979200000 | 126.92 |
793238400000 | 126.19 |
793324800000 | 125.41 |
793411200000 | 124.55 |
793497600000 | 125.55 |
793584000000 | 125.11 |
793843200000 | 123.48 |
793929600000 | 124.36 |
794016000000 | 126.13 |
794102400000 | 125.87 |
794188800000 | 124.5 |
794448000000 | 124.31 |
794534400000 | 124.41 |
794620800000 | 122.41 |
794707200000 | 121.72 |
794793600000 | 122.35 |
795052800000 | 121.28 |
795139200000 | 122.31 |
795225600000 | 121.6 |
795312000000 | 121.89 |
795398400000 | 122.25 |
795657600000 | 122.18 |
795744000000 | 122.68 |
795830400000 | 122.58 |
795916800000 | 120.15 |
796003200000 | 119.77 |
796262400000 | 120.83 |
796348800000 | 119.87 |
796435200000 | 119.73 |
796521600000 | 120.97 |
796608000000 | 120.38 |
796867200000 | 119.84 |
796953600000 | 121.57 |
797040000000 | 122.32 |
797126400000 | 122.42 |
797212800000 | 122.12 |
797472000000 | 121.76 |
797558400000 | 121.43 |
797644800000 | 121.55 |
797731200000 | 122.76 |
797817600000 | 123.17 |
798076800000 | 123.22 |
798163200000 | 122.69 |
798249600000 | 123.04 |
798336000000 | 123.55 |
798422400000 | 124.67 |
798681600000 | 124.52 |
798768000000 | 126.15 |
798854400000 | 127.01 |
798940800000 | 127.81 |
799027200000 | 127.72 |
799286400000 | 128.25 |
799372800000 | 129.4 |
799459200000 | 128.97 |
799545600000 | 130.36 |
799632000000 | 130.83 |
799891200000 | 130.2 |
799977600000 | 131.46 |
800064000000 | 132.75 |
800150400000 | 133.25 |
800236800000 | 133.56 |
800496000000 | 133.18 |
800582400000 | 134.04 |
800668800000 | 134.02 |
800755200000 | 133.25 |
800841600000 | 132.22 |
801100800000 | 132.3 |
801187200000 | 131.4 |
801273600000 | 132.29 |
801360000000 | 131.77 |
801446400000 | 129.95 |
801705600000 | 129.13 |
801792000000 | 130.61 |
801878400000 | 131.42 |
801964800000 | 132.38 |
802051200000 | 132.74 |
802310400000 | 132.72 |
802396800000 | 134.06 |
802483200000 | 134.36 |
802569600000 | 133.78 |
802656000000 | 132.96 |
802915200000 | 131.73 |
803001600000 | 131.51 |
803088000000 | 131.62 |
803174400000 | 132.61 |
803260800000 | 132.28 |
803520000000 | 133.44 |
803606400000 | 133.18 |
803692800000 | 133.76 |
803779200000 | 135.24 |
803865600000 | 135.08 |
804124800000 | 134.47 |
804211200000 | 133.69 |
804297600000 | 132.85 |
804384000000 | 132.73 |
804470400000 | 131.57 |
804729600000 | 131.82 |
804816000000 | 132.91 |
804902400000 | 133.6 |
804988800000 | 133.56 |
805075200000 | 136.15 |
805334400000 | 137.54 |
805420800000 | 137.53 |
805507200000 | 137.76 |
805593600000 | 137.5 |
805680000000 | 136.4 |
805939200000 | 136.87 |
806025600000 | 136.14 |
806112000000 | 134.3 |
806198400000 | 134.23 |
806284800000 | 135.25 |
806544000000 | 135.62 |
806630400000 | 136.65 |
806716800000 | 136.52 |
806803200000 | 136.26 |
806889600000 | 135.89 |
807148800000 | 135.77 |
807235200000 | 136.35 |
807321600000 | 138.19 |
807408000000 | 138 |
807494400000 | 138.64 |
807753600000 | 139.19 |
807840000000 | 139.03 |
807926400000 | 138.66 |
808012800000 | 139.12 |
808099200000 | 139.18 |
808358400000 | 138.78 |
808444800000 | 139.58 |
808531200000 | 139.77 |
808617600000 | 139.31 |
808704000000 | 139.7 |
808963200000 | 140.37 |
809049600000 | 139.37 |
809136000000 | 138.36 |
809222400000 | 137.66 |
809308800000 | 136.97 |
809568000000 | 135.52 |
809654400000 | 135.32 |
809740800000 | 135.9 |
809827200000 | 135.31 |
809913600000 | 136 |
810172800000 | 136.22 |
810259200000 | 136.41 |
810345600000 | 137.08 |
810432000000 | 136.38 |
810518400000 | 136.69 |
810777600000 | 136.21 |
810864000000 | 136.9 |
810950400000 | 137.92 |
811036800000 | 138.14 |
811123200000 | 138.31 |
811382400000 | 138.47 |
811468800000 | 138.53 |
811555200000 | 137.92 |
811641600000 | 137.05 |
811728000000 | 133.98 |
811987200000 | 133.26 |
812073600000 | 133.98 |
812160000000 | 132.54 |
812246400000 | 131 |
812332800000 | 131.69 |
812592000000 | 131.81 |
812678400000 | 131.63 |
812764800000 | 132.89 |
812851200000 | 133.43 |
812937600000 | 132.6 |
813196800000 | 132.32 |
813283200000 | 131.28 |
813369600000 | 131.52 |
813456000000 | 131.8 |
813542400000 | 132.47 |
813801600000 | 131.71 |
813888000000 | 131.79 |
813974400000 | 132.02 |
814060800000 | 131.69 |
814147200000 | 130.79 |
814406400000 | 128.19 |
814492800000 | 128.76 |
814579200000 | 130.3 |
814665600000 | 130.92 |
814752000000 | 129.4 |
815011200000 | 130.91 |
815097600000 | 132.72 |
815184000000 | 132.43 |
815270400000 | 134.34 |
815356800000 | 134.69 |
815616000000 | 133.41 |
815702400000 | 134.18 |
815788800000 | 135.23 |
815875200000 | 135.62 |
815961600000 | 135.09 |
816220800000 | 134.5 |
816307200000 | 135.25 |
816393600000 | 136.09 |
816480000000 | 138.09 |
816566400000 | 138.84 |
816825600000 | 139.45 |
816912000000 | 138.3 |
816998400000 | 137.71 |
817084800000 | 137.04 |
817171200000 | 136.92 |
817430400000 | 138.02 |
817516800000 | 137.57 |
817603200000 | 137.36 |
817689600000 | 137.47 |
817776000000 | 138.63 |
818035200000 | 138.07 |
818121600000 | 139.55 |
818208000000 | 140.43 |
818294400000 | 141.08 |
818380800000 | 141.47 |
818640000000 | 141.83 |
818726400000 | 143.45 |
818812800000 | 142.94 |
818899200000 | 144.02 |
818985600000 | 144.29 |
819244800000 | 143.19 |
819331200000 | 142.14 |
819417600000 | 143.07 |
819504000000 | 143.63 |
819590400000 | 145.57 |
819849600000 | 145.67 |
819936000000 | 145.76 |
820022400000 | 146.44 |
820108800000 | 145.81 |
820195200000 | 145.6 |
820540800000 | 147.25 |
820627200000 | 149 |
820713600000 | 147.59 |
820800000000 | 146.35 |
821059200000 | 145.8 |
821145600000 | 146.33 |
821232000000 | 145.75 |
821318400000 | 145.13 |
821404800000 | 146.5 |
821664000000 | 145.62 |
821750400000 | 146.05 |
821836800000 | 146.63 |
821923200000 | 147.75 |
822009600000 | 149.61 |
822268800000 | 148.98 |
822355200000 | 148.22 |
822441600000 | 149.37 |
822528000000 | 149.32 |
822614400000 | 149.02 |
822873600000 | 149.09 |
822960000000 | 148.67 |
823046400000 | 149.71 |
823132800000 | 150.08 |
823219200000 | 150.04 |
823478400000 | 147.84 |
823564800000 | 147.91 |
823651200000 | 147.62 |
823737600000 | 147 |
823824000000 | 146.88 |
824083200000 | 146.44 |
824169600000 | 146.98 |
824256000000 | 145.77 |
824342400000 | 145.12 |
824428800000 | 144.14 |
824688000000 | 142.07 |
824774400000 | 140.94 |
824860800000 | 141.45 |
824947200000 | 142.54 |
825033600000 | 143.59 |
825292800000 | 143.06 |
825379200000 | 143.03 |
825465600000 | 144.8 |
825552000000 | 144.74 |
825638400000 | 146.22 |
825897600000 | 146.46 |
825984000000 | 145.65 |
826070400000 | 144.64 |
826156800000 | 144.52 |
826243200000 | 142.55 |
826502400000 | 140.37 |
826588800000 | 140.33 |
826675200000 | 140.07 |
826761600000 | 140.04 |
826848000000 | 140.11 |
827107200000 | 140.11 |
827193600000 | 141.05 |
827280000000 | 140.92 |
827366400000 | 142 |
827452800000 | 141.58 |
827712000000 | 141.7 |
827798400000 | 140.72 |
827884800000 | 140.85 |
827971200000 | 140.03 |
828057600000 | 140.68 |
828316800000 | 142.37 |
828403200000 | 142.38 |
828489600000 | 142.01 |
828576000000 | 142.06 |
828662400000 | 142.16 |
828921600000 | 142.1 |
829008000000 | 141.77 |
829094400000 | 142.99 |
829180800000 | 142.06 |
829267200000 | 141.28 |
829526400000 | 142.33 |
829612800000 | 141.87 |
829699200000 | 140.52 |
829785600000 | 140.84 |
829872000000 | 141.27 |
830131200000 | 143.14 |
830217600000 | 142.71 |
830304000000 | 141.69 |
830390400000 | 142.12 |
830476800000 | 142.56 |
830736000000 | 141.73 |
830822400000 | 142.21 |
830908800000 | 142.54 |
830995200000 | 142.79 |
831081600000 | 140.87 |
831340800000 | 141.54 |
831427200000 | 142.23 |
831513600000 | 141.06 |
831600000000 | 140.99 |
831686400000 | 141.23 |
831945600000 | 142.18 |
832032000000 | 143.2 |
832118400000 | 143.36 |
832204800000 | 142.7 |
832291200000 | 142.87 |
832550400000 | 143.47 |
832636800000 | 143.57 |
832723200000 | 142.65 |
832809600000 | 141.7 |
832896000000 | 141.31 |
833155200000 | 141.3 |
833241600000 | 141.66 |
833328000000 | 141.05 |
833414400000 | 139.71 |
833500800000 | 139.5 |
833760000000 | 139.27 |
833846400000 | 139.84 |
833932800000 | 141.1 |
834019200000 | 141.15 |
834105600000 | 140.34 |
834364800000 | 140.38 |
834451200000 | 139.72 |
834537600000 | 139.51 |
834624000000 | 138.78 |
834710400000 | 138.55 |
834969600000 | 138.84 |
835056000000 | 140 |
835142400000 | 140.08 |
835228800000 | 139.12 |
835315200000 | 138.84 |
835574400000 | 139.63 |
835660800000 | 141.25 |
835747200000 | 141.66 |
835833600000 | 140.9 |
835920000000 | 142.07 |
836179200000 | 141.88 |
836265600000 | 141.88 |
836352000000 | 142.12 |
836438400000 | 142.57 |
836524800000 | 141.94 |
836784000000 | 141.03 |
836870400000 | 141.94 |
836956800000 | 142.29 |
837043200000 | 142.39 |
837129600000 | 142.25 |
837388800000 | 140.82 |
837475200000 | 137.81 |
837561600000 | 139.37 |
837648000000 | 140.55 |
837734400000 | 141.13 |
837993600000 | 139.23 |
838080000000 | 139.77 |
838166400000 | 138.32 |
838252800000 | 139.39 |
838339200000 | 139.54 |
838598400000 | 139.52 |
838684800000 | 139.23 |
838771200000 | 141.15 |
838857600000 | 142.92 |
838944000000 | 144.4 |
839203200000 | 144.86 |
839289600000 | 144.81 |
839376000000 | 145.88 |
839462400000 | 146.22 |
839548800000 | 145.51 |
839808000000 | 145.85 |
839894400000 | 146.07 |
839980800000 | 146.16 |
840067200000 | 146.01 |
840153600000 | 145.45 |
840412800000 | 145.3 |
840499200000 | 146.09 |
840585600000 | 145.21 |
840672000000 | 145.92 |
840758400000 | 145.33 |
841017600000 | 144.59 |
841104000000 | 144.72 |
841190400000 | 144.06 |
841276800000 | 142.84 |
841363200000 | 141.18 |
841622400000 | 140.63 |
841708800000 | 139.51 |
841795200000 | 140.19 |
841881600000 | 140.1 |
841968000000 | 140.35 |
842227200000 | 142.09 |
842313600000 | 142.7 |
842400000000 | 141.96 |
842486400000 | 142.62 |
842572800000 | 144.41 |
842832000000 | 145.46 |
842918400000 | 144.4 |
843004800000 | 144.08 |
843091200000 | 143.71 |
843177600000 | 143.11 |
843436800000 | 142.47 |
843523200000 | 142.03 |
843609600000 | 143.86 |
843696000000 | 144.69 |
843782400000 | 146.01 |
844041600000 | 146.13 |
844128000000 | 146.31 |
844214400000 | 147.79 |
844300800000 | 149.81 |
844387200000 | 149.01 |
844646400000 | 147.98 |
844732800000 | 147.57 |
844819200000 | 147.46 |
844905600000 | 146.1 |
844992000000 | 145.94 |
845251200000 | 145.79 |
845337600000 | 147.33 |
845424000000 | 145.66 |
845510400000 | 145.68 |
845596800000 | 146.93 |
845856000000 | 146.95 |
845942400000 | 147.11 |
846028800000 | 146.33 |
846115200000 | 146.23 |
846201600000 | 147.63 |
846460800000 | 147.86 |
846547200000 | 146.11 |
846633600000 | 144.96 |
846720000000 | 145.12 |
846806400000 | 145.64 |
847065600000 | 145.37 |
847152000000 | 147.6 |
847238400000 | 149.01 |
847324800000 | 149.09 |
847411200000 | 149.66 |
847670400000 | 148.4 |
847756800000 | 149.1 |
847843200000 | 150 |
847929600000 | 152.05 |
848016000000 | 152.19 |
848275200000 | 151.28 |
848361600000 | 151.88 |
848448000000 | 151.54 |
848534400000 | 151.68 |
848620800000 | 152.15 |
848880000000 | 151.48 |
848966400000 | 151 |
849052800000 | 149.47 |
849139200000 | 150.78 |
849225600000 | 152.29 |
849484800000 | 152.36 |
849571200000 | 152.66 |
849657600000 | 152.09 |
849744000000 | 154.03 |
849830400000 | 150.02 |
850089600000 | 151.62 |
850176000000 | 152.32 |
850262400000 | 150.39 |
850348800000 | 150.19 |
850435200000 | 148.34 |
850694400000 | 150.94 |
850780800000 | 150.29 |
850867200000 | 150.56 |
850953600000 | 150.2 |
851040000000 | 151.72 |
851299200000 | 152.2 |
851385600000 | 151.92 |
851472000000 | 151.62 |
851558400000 | 151.95 |
851644800000 | 151.51 |
851904000000 | 153.79 |
851990400000 | 153.39 |
852163200000 | 151.44 |
852249600000 | 152.13 |
852508800000 | 152.29 |
852595200000 | 151.37 |
852681600000 | 151.25 |
852768000000 | 152.82 |
852854400000 | 155.27 |
853113600000 | 156.47 |
853200000000 | 157.5 |
853286400000 | 157.43 |
853372800000 | 159.1 |
853459200000 | 160.35 |
853718400000 | 161.13 |
853804800000 | 159.65 |
853891200000 | 162.22 |
853977600000 | 164.03 |
854064000000 | 162.77 |
854323200000 | 162.42 |
854409600000 | 162.65 |
854496000000 | 162.33 |
854582400000 | 165.78 |
854668800000 | 165.64 |
854928000000 | 165.41 |
855014400000 | 165.34 |
855100800000 | 166.43 |
855187200000 | 166.98 |
855273600000 | 169.99 |
855532800000 | 170.18 |
855619200000 | 169.89 |
855705600000 | 170.75 |
855792000000 | 172.2 |
855878400000 | 173.27 |
856137600000 | 173.01 |
856224000000 | 174.22 |
856310400000 | 172.54 |
856396800000 | 172.22 |
856483200000 | 172.03 |
856742400000 | 172.68 |
856828800000 | 175.24 |
856915200000 | 174.88 |
857001600000 | 175.24 |
857088000000 | 173.36 |
857347200000 | 173.34 |
857433600000 | 174.84 |
857520000000 | 175.48 |
857606400000 | 178.53 |
857692800000 | 177.83 |
857952000000 | 178.68 |
858038400000 | 178.68 |
858124800000 | 177.5 |
858211200000 | 176.83 |
858297600000 | 177.64 |
858556800000 | 176.55 |
858643200000 | 173.3 |
858729600000 | 172.87 |
858816000000 | 171.46 |
858902400000 | 171.95 |
859161600000 | 171.65 |
859248000000 | 172.86 |
859334400000 | 175.18 |
859420800000 | 176.56 |
859507200000 | 176.58 |
859766400000 | 176.38 |
859852800000 | 171.56 |
859939200000 | 171.04 |
860025600000 | 169.35 |
860112000000 | 170.1 |
860371200000 | 172.13 |
860457600000 | 171.81 |
860544000000 | 172.83 |
860630400000 | 171.54 |
860716800000 | 170.36 |
860976000000 | 168.65 |
861062400000 | 171.65 |
861148800000 | 171.89 |
861235200000 | 172.5 |
861321600000 | 172.13 |
861580800000 | 172.93 |
861667200000 | 170.86 |
861753600000 | 172.83 |
861840000000 | 173.4 |
861926400000 | 172.27 |
862185600000 | 171.24 |
862272000000 | 171.87 |
862358400000 | 174.42 |
862444800000 | 175.01 |
862531200000 | 174.19 |
862790400000 | 177.31 |
862876800000 | 178.74 |
862963200000 | 178.89 |
863049600000 | 179 |
863136000000 | 178.89 |
863395200000 | 179.56 |
863481600000 | 180.55 |
863568000000 | 181.57 |
863654400000 | 182.11 |
863740800000 | 183.85 |
864000000000 | 183.62 |
864086400000 | 180.5 |
864172800000 | 184.09 |
864259200000 | 183.37 |
864345600000 | 183.41 |
864604800000 | 185.7 |
864691200000 | 186.13 |
864777600000 | 184.79 |
864864000000 | 184.06 |
864950400000 | 181.36 |
865209600000 | 182.79 |
865296000000 | 183.17 |
865382400000 | 183.22 |
865468800000 | 183.52 |
865555200000 | 184.74 |
865814400000 | 183.68 |
865900800000 | 183.87 |
865987200000 | 184.73 |
866073600000 | 187.63 |
866160000000 | 190.85 |
866419200000 | 191.61 |
866505600000 | 189.16 |
866592000000 | 189.1 |
866678400000 | 189.46 |
866764800000 | 191.42 |
867024000000 | 190.34 |
867110400000 | 190.32 |
867196800000 | 191.61 |
867283200000 | 191.44 |
867369600000 | 191.55 |
867628800000 | 189.94 |
867715200000 | 191.73 |
867801600000 | 192.55 |
867888000000 | 193.8 |
867974400000 | 199.81 |
868233600000 | 202.84 |
868320000000 | 202.17 |
868406400000 | 205.54 |
868492800000 | 203.74 |
868579200000 | 208.46 |
868838400000 | 212.4 |
868924800000 | 212.17 |
869011200000 | 217.58 |
869097600000 | 221.38 |
869184000000 | 219.83 |
869443200000 | 214.23 |
869529600000 | 221.59 |
869616000000 | 228.27 |
869702400000 | 223.78 |
869788800000 | 224.6 |
870048000000 | 226.41 |
870134400000 | 224 |
870220800000 | 225.97 |
870307200000 | 224.92 |
870393600000 | 223.48 |
870652800000 | 217.4 |
870739200000 | 217.08 |
870825600000 | 219.9 |
870912000000 | 223.53 |
870998400000 | 220.12 |
871257600000 | 218.32 |
871344000000 | 219.64 |
871430400000 | 215.83 |
871516800000 | 214.08 |
871603200000 | 211.29 |
871862400000 | 210.38 |
871948800000 | 211.57 |
872035200000 | 214.31 |
872121600000 | 214.95 |
872208000000 | 210.44 |
872467200000 | 210.15 |
872553600000 | 205.07 |
872640000000 | 206.76 |
872726400000 | 206.17 |
872812800000 | 204.34 |
873072000000 | 206.77 |
873158400000 | 211.47 |
873244800000 | 213.23 |
873331200000 | 214.08 |
873417600000 | 215.47 |
873676800000 | 214.17 |
873763200000 | 212.61 |
873849600000 | 210.25 |
873936000000 | 206.48 |
874022400000 | 203.39 |
874281600000 | 202.55 |
874368000000 | 206.79 |
874454400000 | 210.55 |
874540800000 | 210.99 |
874627200000 | 211.21 |
874886400000 | 215.61 |
874972800000 | 213.81 |
875059200000 | 214.01 |
875145600000 | 214.94 |
875232000000 | 213.78 |
875491200000 | 213.36 |
875577600000 | 216.17 |
875664000000 | 217.29 |
875750400000 | 219.13 |
875836800000 | 221.4 |
876096000000 | 223.35 |
876182400000 | 223.81 |
876268800000 | 225.4 |
876355200000 | 219.36 |
876441600000 | 216.19 |
876700800000 | 221.55 |
876787200000 | 223.3 |
876873600000 | 222.82 |
876960000000 | 220.57 |
877046400000 | 216.26 |
877305600000 | 216.93 |
877392000000 | 220.98 |
877478400000 | 220.83 |
877564800000 | 212.47 |
877651200000 | 216.07 |
877910400000 | 209.16 |
877996800000 | 198.76 |
878083200000 | 204.46 |
878169600000 | 202.81 |
878256000000 | 202.83 |
878515200000 | 207.64 |
878601600000 | 206.2 |
878688000000 | 207.08 |
878774400000 | 206.56 |
878860800000 | 201.84 |
879120000000 | 203.57 |
879206400000 | 203.74 |
879292800000 | 201.94 |
879379200000 | 205.16 |
879465600000 | 206.79 |
879724800000 | 210.36 |
879811200000 | 210.29 |
879897600000 | 210.45 |
879984000000 | 214.19 |
880070400000 | 217.16 |
880329600000 | 212.11 |
880416000000 | 212.59 |
880502400000 | 214.82 |
880588800000 | 216.01 |
880675200000 | 216.53 |
880934400000 | 221.54 |
881020800000 | 222.15 |
881107200000 | 222.81 |
881193600000 | 225.65 |
881280000000 | 225.54 |
881539200000 | 227.8 |
881625600000 | 228.39 |
881712000000 | 226.51 |
881798400000 | 223.99 |
881884800000 | 226.58 |
882144000000 | 229.04 |
882230400000 | 233.83 |
882316800000 | 237.42 |
882403200000 | 238.25 |
882489600000 | 236.07 |
882748800000 | 236.52 |
882835200000 | 236.99 |
882921600000 | 237.18 |
883008000000 | 236.91 |
883094400000 | 236.7 |
883353600000 | 240.16 |
883440000000 | 242.43 |
883526400000 | 242.46 |
883699200000 | 245.57 |
883958400000 | 249.31 |
884044800000 | 250.05 |
884131200000 | 253.27 |
884217600000 | 251.93 |
884304000000 | 249.15 |
884563200000 | 244.07 |
884649600000 | 247.38 |
884736000000 | 252.34 |
884822400000 | 250.25 |
884908800000 | 254.33 |
885168000000 | 258.47 |
885254400000 | 261.31 |
885340800000 | 260.11 |
885427200000 | 259.26 |
885513600000 | 258.27 |
885772800000 | 259.11 |
885859200000 | 263.43 |
885945600000 | 265.35 |
886032000000 | 268.86 |
886118400000 | 270.54 |
886377600000 | 275.03 |
886464000000 | 276.49 |
886550400000 | 276.19 |
886636800000 | 280.59 |
886723200000 | 279.6 |
886982400000 | 283.86 |
887068800000 | 284.41 |
887155200000 | 288.91 |
887241600000 | 283.29 |
887328000000 | 284.55 |
887587200000 | 285.41 |
887673600000 | 294.06 |
887760000000 | 296.05 |
887846400000 | 296.57 |
887932800000 | 297.89 |
888192000000 | 300.08 |
888278400000 | 298.83 |
888364800000 | 306.57 |
888451200000 | 305.45 |
888537600000 | 303.36 |
888796800000 | 309.39 |
888883200000 | 307.55 |
888969600000 | 301.26 |
889056000000 | 299.58 |
889142400000 | 307.6 |
889401600000 | 310.02 |
889488000000 | 309.65 |
889574400000 | 306.67 |
889660800000 | 305.23 |
889747200000 | 309.43 |
890006400000 | 316.46 |
890092800000 | 318.67 |
890179200000 | 316.84 |
890265600000 | 316.63 |
890352000000 | 319.88 |
890611200000 | 318.78 |
890697600000 | 321.38 |
890784000000 | 323.46 |
890870400000 | 319.63 |
890956800000 | 319.99 |
891216000000 | 319.12 |
891302400000 | 322.57 |
891388800000 | 327.85 |
891475200000 | 328.46 |
891561600000 | 328.84 |
891820800000 | 336.48 |
891907200000 | 338.11 |
891993600000 | 336.13 |
892080000000 | 338.71 |
892512000000 | 349 |
892598400000 | 350.77 |
892684800000 | 346.07 |
892771200000 | 345.75 |
893030400000 | 348.94 |
893116800000 | 349.3 |
893203200000 | 347.22 |
893289600000 | 342.58 |
893376000000 | 332.67 |
893635200000 | 319.81 |
893721600000 | 323.39 |
893808000000 | 317.85 |
893894400000 | 328.08 |
894240000000 | 340.14 |
894326400000 | 336.9 |
894412800000 | 336.21 |
894499200000 | 327.74 |
894585600000 | 333.5 |
894844800000 | 339.74 |
894931200000 | 335.21 |
895017600000 | 334.15 |
895104000000 | 331.21 |
895190400000 | 332.08 |
895449600000 | 325.49 |
895536000000 | 333.11 |
895622400000 | 335.6 |
895795200000 | 337.21 |
896054400000 | 341.54 |
896140800000 | 343.12 |
896227200000 | 335.84 |
896313600000 | 333.29 |
896400000000 | 334.9 |
896745600000 | 335.29 |
896832000000 | 338.26 |
896918400000 | 336.65 |
897004800000 | 340.17 |
897264000000 | 341.9 |
897350400000 | 339.34 |
897436800000 | 336.98 |
897523200000 | 336.16 |
897609600000 | 328.75 |
897868800000 | 324.96 |
897955200000 | 323.69 |
898041600000 | 327.04 |
898128000000 | 324.35 |
898214400000 | 321.79 |
898473600000 | 322.73 |
898560000000 | 328.91 |
898646400000 | 329.27 |
898732800000 | 333.2 |
898819200000 | 333.96 |
899078400000 | 338.73 |
899164800000 | 337.83 |
899251200000 | 344.91 |
899337600000 | 346.32 |
899424000000 | 349.33 |
899683200000 | 350.27 |
899769600000 | 353.98 |
899856000000 | 359.54 |
899942400000 | 365.79 |
900028800000 | 370.62 |
900288000000 | 373.67 |
900374400000 | 377.65 |
900460800000 | 380.51 |
900547200000 | 379.48 |
900633600000 | 385.77 |
900892800000 | 391.72 |
900979200000 | 390.37 |
901065600000 | 382.51 |
901152000000 | 378.86 |
901238400000 | 381.19 |
901497600000 | 375.98 |
901584000000 | 374.03 |
901670400000 | 370.05 |
901756800000 | 372.2 |
901843200000 | 369.26 |
902102400000 | 363.97 |
902188800000 | 367.7 |
902275200000 | 358.79 |
902361600000 | 355.14 |
902448000000 | 359.36 |
902707200000 | 355.69 |
902793600000 | 344.03 |
902880000000 | 350.69 |
902966400000 | 347.24 |
903052800000 | 350.99 |
903312000000 | 350.49 |
903398400000 | 360.47 |
903484800000 | 359.86 |
903571200000 | 357.78 |
903657600000 | 343.01 |
903916800000 | 342.89 |
904003200000 | 351.55 |
904089600000 | 343.54 |
904176000000 | 330.03 |
904262400000 | 318.05 |
904521600000 | 315.31 |
904608000000 | 307.46 |
904694400000 | 312.11 |
904780800000 | 304.76 |
904867200000 | 306.89 |
905126400000 | 307.89 |
905212800000 | 316.92 |
905299200000 | 312.56 |
905385600000 | 300.05 |
905472000000 | 292.72 |
905731200000 | 299.24 |
905817600000 | 296.77 |
905904000000 | 303.14 |
905990400000 | 290.44 |
906076800000 | 291.62 |
906336000000 | 279.58 |
906422400000 | 287.47 |
906508800000 | 296.9 |
906595200000 | 296.66 |
906681600000 | 290.33 |
906940800000 | 297.53 |
907027200000 | 295.04 |
907113600000 | 286.41 |
907200000000 | 267.27 |
907286400000 | 256.77 |
907545600000 | 250.4 |
907632000000 | 264.16 |
907718400000 | 263.09 |
907804800000 | 248.37 |
907891200000 | 249.04 |
908150400000 | 267.46 |
908236800000 | 273.74 |
908323200000 | 283.54 |
908409600000 | 290.19 |
908496000000 | 297.76 |
908755200000 | 297.57 |
908841600000 | 308.73 |
908928000000 | 303.19 |
909014400000 | 300.68 |
909100800000 | 301.37 |
909360000000 | 305.47 |
909446400000 | 313.45 |
909532800000 | 305.43 |
909619200000 | 304.49 |
909705600000 | 313.47 |
909964800000 | 323.3 |
910051200000 | 323.92 |
910137600000 | 332.61 |
910224000000 | 327.32 |
910310400000 | 330.9 |
910569600000 | 326.33 |
910656000000 | 325.29 |
910742400000 | 324.76 |
910828800000 | 322.19 |
910915200000 | 321.51 |
911174400000 | 327.27 |
911260800000 | 325.24 |
911347200000 | 323.49 |
911433600000 | 327.72 |
911520000000 | 333.96 |
911779200000 | 342.26 |
911865600000 | 341.64 |
911952000000 | 340.81 |
912038400000 | 348.21 |
912124800000 | 353.38 |
912384000000 | 349.26 |
912470400000 | 334.6 |
912556800000 | 333.04 |
912643200000 | 338.47 |
912729600000 | 342.04 |
912988800000 | 340.67 |
913075200000 | 338.38 |
913161600000 | 336.65 |
913248000000 | 334.29 |
913334400000 | 332.31 |
913593600000 | 329.43 |
913680000000 | 330.14 |
913766400000 | 337.54 |
913852800000 | 341.92 |
913939200000 | 342.87 |
914198400000 | 356.1 |
914284800000 | 360.27 |
914371200000 | 366.52 |
914803200000 | 369.1 |
914889600000 | 373.57 |
914976000000 | 372.28 |
915408000000 | 383.69 |
915494400000 | 397.62 |
915580800000 | 403 |
915667200000 | 396.51 |
915753600000 | 394.39 |
916012800000 | 385.91 |
916099200000 | 378.19 |
916185600000 | 362.28 |
916272000000 | 364.52 |
916358400000 | 373.04 |
916617600000 | 380.33 |
916704000000 | 378.47 |
916790400000 | 383.03 |
916876800000 | 379.59 |
916963200000 | 368.64 |
917222400000 | 366.97 |
917308800000 | 368.54 |
917395200000 | 369.77 |
917481600000 | 372.26 |
917568000000 | 374.43 |
917827200000 | 378.46 |
917913600000 | 373.36 |
918000000000 | 366.19 |
918086400000 | 363.62 |
918172800000 | 363.65 |
918432000000 | 360.03 |
918518400000 | 347.09 |
918604800000 | 342.45 |
918691200000 | 346.17 |
918777600000 | 348.98 |
919036800000 | 346.82 |
919123200000 | 344.29 |
919209600000 | 338.1 |
919296000000 | 338.8 |
919382400000 | 338.84 |
919641600000 | 342.25 |
919728000000 | 350.49 |
919814400000 | 354 |
919900800000 | 346.48 |
919987200000 | 346.09 |
920246400000 | 339.04 |
920332800000 | 337.56 |
920419200000 | 336.05 |
920505600000 | 338.18 |
920592000000 | 349.75 |
920851200000 | 347.73 |
920937600000 | 346.68 |
921024000000 | 345.83 |
921110400000 | 347.17 |
921196800000 | 361.99 |
921456000000 | 362.67 |
921542400000 | 364.91 |
921628800000 | 362.58 |
921715200000 | 360.34 |
921801600000 | 364.02 |
922060800000 | 361.57 |
922147200000 | 352.81 |
922233600000 | 346.43 |
922320000000 | 349.33 |
922406400000 | 341.43 |
922665600000 | 346.01 |
922752000000 | 346.09 |
922838400000 | 349.55 |
922924800000 | 349.17 |
923356800000 | 355.72 |
923443200000 | 358.62 |
923529600000 | 358.81 |
923616000000 | 356.63 |
923875200000 | 357.24 |
923961600000 | 359.96 |
924048000000 | 356.77 |
924134400000 | 353.43 |
924220800000 | 347.53 |
924480000000 | 351.82 |
924566400000 | 340.68 |
924652800000 | 342.56 |
924739200000 | 344.13 |
924825600000 | 340.98 |
925084800000 | 342.36 |
925171200000 | 349.34 |
925257600000 | 352.29 |
925344000000 | 351.14 |
925430400000 | 352.69 |
925689600000 | 354.46 |
925776000000 | 354.46 |
925862400000 | 349.8 |
925948800000 | 341.86 |
926035200000 | 339.68 |
926294400000 | 338.83 |
926380800000 | 336.42 |
926467200000 | 333.2 |
926553600000 | 333.64 |
926640000000 | 326.27 |
926899200000 | 321.19 |
926985600000 | 327.17 |
927072000000 | 332.14 |
927158400000 | 337.68 |
927244800000 | 337.48 |
927590400000 | 331.26 |
927676800000 | 331.24 |
927763200000 | 326.4 |
927849600000 | 324.18 |
928108800000 | 323.81 |
928195200000 | 322.91 |
928281600000 | 322.03 |
928368000000 | 324.12 |
928454400000 | 325.91 |
928713600000 | 328.05 |
928800000000 | 329.79 |
928886400000 | 330.86 |
928972800000 | 325.54 |
929059200000 | 327.53 |
929318400000 | 325.58 |
929404800000 | 328.01 |
929491200000 | 330.2 |
929577600000 | 330.83 |
929664000000 | 331.95 |
929923200000 | 339.78 |
930009600000 | 339.61 |
930096000000 | 334.3 |
930182400000 | 330.64 |
930268800000 | 329.77 |
930528000000 | 330.6 |
930614400000 | 330.91 |
930700800000 | 326.54 |
930787200000 | 336.1 |
930873600000 | 339.7 |
931132800000 | 343.87 |
931219200000 | 340.43 |
931305600000 | 340.92 |
931392000000 | 337.42 |
931478400000 | 340.85 |
931737600000 | 342.6 |
931824000000 | 336.79 |
931910400000 | 338.6 |
931996800000 | 338.46 |
932083200000 | 337.3 |
932342400000 | 337.29 |
932428800000 | 330.02 |
932515200000 | 326.42 |
932601600000 | 323.83 |
932688000000 | 320.13 |
932947200000 | 316.73 |
933033600000 | 316.35 |
933120000000 | 317.54 |
933206400000 | 309.11 |
933292800000 | 312.42 |
933552000000 | 311.24 |
933638400000 | 309.32 |
933724800000 | 307.82 |
933811200000 | 301.01 |
933897600000 | 300.92 |
934156800000 | 304.34 |
934243200000 | 300.12 |
934329600000 | 304.06 |
934416000000 | 313.53 |
934502400000 | 321.52 |
934761600000 | 325.38 |
934848000000 | 330.68 |
934934400000 | 328.17 |
935020800000 | 322.98 |
935107200000 | 326.71 |
935366400000 | 332.42 |
935452800000 | 334.01 |
935539200000 | 337.5 |
935625600000 | 335.03 |
935712000000 | 336.41 |
935971200000 | 334.79 |
936057600000 | 326.85 |
936144000000 | 326.71 |
936230400000 | 321.39 |
936316800000 | 329.6 |
936576000000 | 333.68 |
936662400000 | 332.2 |
936748800000 | 332.37 |
936835200000 | 332.25 |
936921600000 | 334.19 |
937180800000 | 330.11 |
937267200000 | 329.12 |
937353600000 | 330.86 |
937440000000 | 336.75 |
937526400000 | 337.1 |
937785600000 | 339.03 |
937872000000 | 336.32 |
937958400000 | 335.72 |
938044800000 | 338.34 |
938131200000 | 335.64 |
938390400000 | 336.87 |
938476800000 | 331.57 |
938563200000 | 332.48 |
938649600000 | 335.37 |
938736000000 | 333.31 |
938995200000 | 335.01 |
939081600000 | 338.07 |
939168000000 | 341.44 |
939254400000 | 342.88 |
939340800000 | 343.91 |
939600000000 | 344.29 |
939686400000 | 342.79 |
939772800000 | 339.25 |
939859200000 | 337.49 |
939945600000 | 333.27 |
940204800000 | 330.35 |
940291200000 | 339.17 |
940377600000 | 336.37 |
940464000000 | 334.2 |
940550400000 | 338.46 |
940809600000 | 335.77 |
940896000000 | 338.71 |
940982400000 | 339.6 |
941068800000 | 348.61 |
941155200000 | 353.16 |
941414400000 | 353.74 |
941500800000 | 355.54 |
941587200000 | 356.38 |
941673600000 | 358.22 |
941760000000 | 359.66 |
942019200000 | 357.75 |
942105600000 | 360.98 |
942192000000 | 361.27 |
942278400000 | 362.7 |
942364800000 | 362.4 |
942624000000 | 364.61 |
942710400000 | 365.66 |
942796800000 | 363.51 |
942883200000 | 362.39 |
942969600000 | 362.76 |
943228800000 | 357.46 |
943315200000 | 357.72 |
943401600000 | 355.41 |
943488000000 | 358.66 |
943574400000 | 358.5 |
943833600000 | 356.41 |
943920000000 | 353.93 |
944006400000 | 356.99 |
944092800000 | 355.56 |
944179200000 | 361.13 |
944438400000 | 357.28 |
944524800000 | 359.89 |
944611200000 | 358.29 |
944697600000 | 357.95 |
944784000000 | 357.75 |
945043200000 | 362.15 |
945129600000 | 362.03 |
945216000000 | 358.62 |
945302400000 | 356.56 |
945388800000 | 358.73 |
945648000000 | 363.04 |
945734400000 | 359.57 |
945820800000 | 363.3 |
945907200000 | 381.75 |
945993600000 | 382.57 |
946252800000 | 385.48 |
946339200000 | 385.91 |
946425600000 | 388.88 |
946512000000 | 390.64 |
946857600000 | 380.4 |
946944000000 | 371.97 |
947030400000 | 370.88 |
947116800000 | 372.5 |
947203200000 | 381.26 |
947462400000 | 381.67 |
947548800000 | 377.71 |
947635200000 | 376.16 |
947721600000 | 377.44 |
947808000000 | 389.85 |
948067200000 | 389.28 |
948153600000 | 380.47 |
948240000000 | 378.93 |
948326400000 | 376.9 |
948412800000 | 371.92 |
948672000000 | 367.41 |
948758400000 | 361.42 |
948844800000 | 365.9 |
948931200000 | 367.59 |
949017600000 | 367.46 |
949276800000 | 357.26 |
949363200000 | 362.62 |
949449600000 | 364.85 |
949536000000 | 370.28 |
949622400000 | 371.42 |
949881600000 | 366.94 |
949968000000 | 365.8 |
950054400000 | 367.35 |
950140800000 | 369.7 |
950227200000 | 373.21 |
950486400000 | 372.85 |
950572800000 | 372.53 |
950659200000 | 375.27 |
950745600000 | 372.8 |
950832000000 | 372.28 |
951091200000 | 371.53 |
951177600000 | 365.88 |
951264000000 | 367.01 |
951350400000 | 363.54 |
951436800000 | 364.41 |
951696000000 | 365.23 |
951782400000 | 364.2 |
951868800000 | 360.99 |
951955200000 | 362.44 |
952041600000 | 356.21 |
952300800000 | 357.46 |
952387200000 | 368.81 |
952473600000 | 377.09 |
952560000000 | 380.18 |
952646400000 | 380.73 |
952905600000 | 371.17 |
952992000000 | 371.04 |
953078400000 | 371.09 |
953164800000 | 386.39 |
953251200000 | 388.98 |
953510400000 | 386.9 |
953596800000 | 386.08 |
953683200000 | 398.38 |
953769600000 | 400.59 |
953856000000 | 406.01 |
954115200000 | 405.51 |
954201600000 | 405.95 |
954288000000 | 409.62 |
954374400000 | 409.02 |
954460800000 | 405.97 |
954720000000 | 411.06 |
954806400000 | 428.61 |
954892800000 | 403.08 |
954979200000 | 405.9 |
955065600000 | 407.25 |
955324800000 | 411.23 |
955411200000 | 416.3 |
955497600000 | 423.12 |
955584000000 | 423.34 |
955670400000 | 414.01 |
955929600000 | 403.66 |
956016000000 | 402.51 |
956102400000 | 402.12 |
956188800000 | 399.89 |
956620800000 | 411.07 |
956707200000 | 413.07 |
956793600000 | 405.52 |
956880000000 | 411.64 |
957225600000 | 414.05 |
957312000000 | 407.46 |
957398400000 | 407.46 |
957484800000 | 407.47 |
957744000000 | 404.23 |
957830400000 | 400.6 |
957916800000 | 401.97 |
958003200000 | 406.14 |
958089600000 | 408.34 |
958348800000 | 406.66 |
958435200000 | 413.61 |
958521600000 | 408.8 |
958608000000 | 411.26 |
958694400000 | 406.35 |
958953600000 | 402.24 |
959040000000 | 397.23 |
959126400000 | 392.51 |
959212800000 | 398.91 |
959299200000 | 401.46 |
959558400000 | 403.39 |
959644800000 | 408.64 |
959731200000 | 404.4 |
959817600000 | 407.43 |
959904000000 | 411.11 |
960163200000 | 410.24 |
960249600000 | 406.86 |
960336000000 | 405.84 |
960422400000 | 402.34 |
960508800000 | 403.78 |
960768000000 | 405.25 |
960854400000 | 410.71 |
960940800000 | 414.08 |
961027200000 | 419.83 |
961113600000 | 414.91 |
961372800000 | 416.1 |
961459200000 | 414.76 |
961545600000 | 411.62 |
961632000000 | 409.8 |
961718400000 | 409.31 |
961977600000 | 413.07 |
962064000000 | 415.37 |
962150400000 | 415.03 |
962236800000 | 413.19 |
962323200000 | 415.74 |
962582400000 | 417.62 |
962668800000 | 409.75 |
962755200000 | 414.58 |
962841600000 | 411.22 |
962928000000 | 415.26 |
963187200000 | 409.8 |
963273600000 | 407.64 |
963360000000 | 411.7 |
963446400000 | 413.26 |
963532800000 | 421.25 |
963792000000 | 425.59 |
963878400000 | 426.45 |
963964800000 | 426.55 |
964051200000 | 434.23 |
964137600000 | 429.65 |
964396800000 | 434.33 |
964483200000 | 438.09 |
964569600000 | 439.47 |
964656000000 | 439.63 |
964742400000 | 435.75 |
965001600000 | 438.29 |
965088000000 | 432.55 |
965174400000 | 431.45 |
965260800000 | 430.24 |
965347200000 | 433.28 |
965606400000 | 435.96 |
965692800000 | 437.13 |
965779200000 | 435.29 |
965865600000 | 433.63 |
965952000000 | 441.79 |
966211200000 | 441.96 |
966297600000 | 440.54 |
966384000000 | 445.06 |
966470400000 | 442.58 |
966556800000 | 438.12 |
966816000000 | 438.46 |
966902400000 | 441.49 |
966988800000 | 443.57 |
967075200000 | 440.61 |
967161600000 | 439.08 |
967420800000 | 442.41 |
967507200000 | 440.03 |
967593600000 | 432.41 |
967680000000 | 428.79 |
967766400000 | 430.04 |
968025600000 | 428.34 |
968112000000 | 426.23 |
968198400000 | 434.51 |
968284800000 | 439.68 |
968371200000 | 437.87 |
968630400000 | 435.06 |
968716800000 | 434.97 |
968803200000 | 426.94 |
968889600000 | 428.71 |
968976000000 | 423.9 |
969235200000 | 418.31 |
969321600000 | 421.66 |
969408000000 | 416.73 |
969494400000 | 407.66 |
969580800000 | 418.04 |
969840000000 | 419.93 |
969926400000 | 423.39 |
970012800000 | 427.3 |
970099200000 | 426.64 |
970185600000 | 429.53 |
970444800000 | 434.24 |
970531200000 | 433.1 |
970617600000 | 430.87 |
970704000000 | 433.16 |
970790400000 | 433.99 |
971049600000 | 434.16 |
971136000000 | 439.12 |
971222400000 | 436.04 |
971308800000 | 430.19 |
971395200000 | 429.46 |
971654400000 | 427.84 |
971740800000 | 426.55 |
971827200000 | 424.74 |
971913600000 | 430.58 |
972000000000 | 435.11 |
972259200000 | 431.95 |
972345600000 | 435.32 |
972432000000 | 437.22 |
972518400000 | 440.69 |
972604800000 | 447.68 |
972864000000 | 449.09 |
972950400000 | 457.07 |
973036800000 | 461.27 |
973123200000 | 464.34 |
973209600000 | 463.94 |
973468800000 | 465.41 |
973555200000 | 466.5 |
973641600000 | 466.35 |
973728000000 | 467.89 |
973814400000 | 469.74 |
974073600000 | 462.1 |
974160000000 | 469.41 |
974246400000 | 474.69 |
974332800000 | 475.52 |
974419200000 | 478.92 |
974678400000 | 474.71 |
974764800000 | 473.24 |
974851200000 | 461.88 |
974937600000 | 467.16 |
975024000000 | 471.45 |
975283200000 | 472.16 |
975369600000 | 471.68 |
975456000000 | 477.28 |
975542400000 | 471.81 |
975628800000 | 469.09 |
975888000000 | 462.53 |
975974400000 | 469.55 |
976060800000 | 458.55 |
976147200000 | 458.35 |
976233600000 | 457.78 |
976492800000 | 460.15 |
976579200000 | 454.84 |
976665600000 | 450.37 |
976752000000 | 442.89 |
976838400000 | 439.12 |
977097600000 | 445.66 |
977184000000 | 453.5 |
977270400000 | 447.83 |
977356800000 | 448.3 |
977443200000 | 452.87 |
977875200000 | 459.58 |
977961600000 | 468.2 |
978048000000 | 465.65 |
978393600000 | 460.95 |
978480000000 | 462.46 |
978566400000 | 453.85 |
978652800000 | 441.44 |
978912000000 | 439.42 |
978998400000 | 435.62 |
979084800000 | 429.04 |
979171200000 | 431.91 |
979257600000 | 427.05 |
979516800000 | 428.66 |
979603200000 | 427.78 |
979689600000 | 432.56 |
979776000000 | 424.42 |
979862400000 | 416.99 |
980121600000 | 422.12 |
980208000000 | 428.76 |
980294400000 | 428.29 |
980380800000 | 431.11 |
980467200000 | 433.64 |
980726400000 | 436.86 |
980812800000 | 437.47 |
980899200000 | 436.37 |
980985600000 | 434.72 |
981072000000 | 431.05 |
981331200000 | 432.01 |
981417600000 | 436.61 |
981504000000 | 434.55 |
981590400000 | 434.76 |
981676800000 | 431.8 |
981936000000 | 437.54 |
982022400000 | 436.2 |
982108800000 | 431.54 |
982195200000 | 432.26 |
982281600000 | 430.13 |
982540800000 | 431.53 |
982627200000 | 428.92 |
982713600000 | 421.48 |
982800000000 | 415.06 |
982886400000 | 408.1 |
983145600000 | 411.85 |
983232000000 | 414.38 |
983318400000 | 421.4 |
983404800000 | 420.12 |
983491200000 | 414.87 |
983750400000 | 411.65 |
983836800000 | 411.63 |
983923200000 | 411.65 |
984009600000 | 413.02 |
984096000000 | 414.16 |
984355200000 | 407.71 |
984441600000 | 401.2799 |
984528000000 | 391.79 |
984614400000 | 390.98 |
984700800000 | 383 |
984960000000 | 377.85 |
985046400000 | 384.26 |
985132800000 | 380.94 |
985219200000 | 358.4 |
985305600000 | 371.08 |
985564800000 | 381.54 |
985651200000 | 386.86 |
985737600000 | 377.39 |
985824000000 | 381.24 |
985910400000 | 390.58 |
986169600000 | 389.94 |
986256000000 | 373.91 |
986342400000 | 373.04 |
986428800000 | 384.82 |
986515200000 | 382.86 |
986774400000 | 388.45 |
986860800000 | 387.9 |
986947200000 | 385.55 |
987033600000 | 387.83 |
987465600000 | 386.63 |
987552000000 | 395.41 |
987638400000 | 393.56 |
987724800000 | 387.8399 |
987984000000 | 381.19 |
988070400000 | 386.31 |
988156800000 | 386.85 |
988243200000 | 391.06 |
988329600000 | 397.72 |
988588800000 | 402.05 |
988675200000 | 401.97 |
988761600000 | 402.76 |
988848000000 | 393.4 |
988934400000 | 390.54 |
989193600000 | 394.62 |
989280000000 | 388.89 |
989366400000 | 385.64 |
989452800000 | 394.57 |
989539200000 | 394.62 |
989798400000 | 391.88 |
989884800000 | 390.47 |
989971200000 | 392.14 |
990057600000 | 391.64 |
990144000000 | 393.55 |
990403200000 | 392.57 |
990489600000 | 392.4 |
990576000000 | 391.72 |
990662400000 | 396.83 |
990748800000 | 391.0899 |
991008000000 | 390.48 |
991094400000 | 390.89 |
991180800000 | 386.12 |
991267200000 | 390.72 |
991353600000 | 392.3399 |
991612800000 | 394.2799 |
991699200000 | 404.96 |
991785600000 | 403.58 |
991872000000 | 400.83 |
991958400000 | 403.51 |
992217600000 | 402.36 |
992304000000 | 396.55 |
992390400000 | 398 |
992476800000 | 395.32 |
992563200000 | 390.17 |
992822400000 | 388.64 |
992908800000 | 390.57 |
992995200000 | 389.05 |
993081600000 | 391.69 |
993168000000 | 396.35 |
993427200000 | 395.05 |
993513600000 | 390.64 |
993600000000 | 389.0299 |
993686400000 | 395.26 |
993772800000 | 402.49 |
994032000000 | 409.69 |
994118400000 | 407.05 |
994204800000 | 406.79 |
994291200000 | 409.73 |
994377600000 | 403.48 |
994636800000 | 405.79 |
994723200000 | 402.15 |
994809600000 | 397.33 |
994896000000 | 395.63 |
994982400000 | 395.1 |
995241600000 | 395.02 |
995328000000 | 394.49 |
995414400000 | 386.36 |
995500800000 | 389.05 |
995587200000 | 383.35 |
995846400000 | 387.31 |
995932800000 | 384.06 |
996019200000 | 377.32 |
996105600000 | 381.7 |
996192000000 | 385.3 |
996451200000 | 388.74 |
996537600000 | 394.25 |
996624000000 | 395.66 |
996710400000 | 392.21 |
996796800000 | 391.82 |
997056000000 | 395.05 |
997142400000 | 399.05 |
997228800000 | 397.56 |
997315200000 | 394.8 |
997401600000 | 393.82 |
997660800000 | 398.0299 |
997747200000 | 401.69 |
997833600000 | 400.74 |
997920000000 | 397.22 |
998006400000 | 390.61 |
998265600000 | 390.87 |
998352000000 | 389.72 |
998438400000 | 387.75 |
998524800000 | 388.2799 |
998611200000 | 391.74 |
998870400000 | 392.92 |
998956800000 | 387.96 |
999043200000 | 390.19 |
999129600000 | 384.15 |
999216000000 | 379.99 |
999475200000 | 373.06 |
999561600000 | 372.86 |
999648000000 | 361.5899 |
999734400000 | 343.33 |
999820800000 | 336.69 |
1000080000000 | 337.16 |
1000166400000 | 298.97 |
1000252800000 | 297.05 |
1000339200000 | 306.68 |
1000425600000 | 288.76 |
1000684800000 | 297.2799 |
1000771200000 | 296.1 |
1000857600000 | 291.0299 |
1000944000000 | 271.52 |
1001030400000 | 258.52 |
1001289600000 | 278.18 |
1001376000000 | 286.06 |
1001462400000 | 293.15 |
1001548800000 | 300.97 |
1001635200000 | 312.19 |
1001894400000 | 305.79 |
1001980800000 | 308.58 |
1002067200000 | 308.86 |
1002153600000 | 317.7 |
1002240000000 | 318.15 |
1002499200000 | 316.1 |
1002585600000 | 315.61 |
1002672000000 | 326.2 |
1002758400000 | 334.8 |
1002844800000 | 329.48 |
1003104000000 | 318.08 |
1003190400000 | 324.17 |
1003276800000 | 330 |
1003363200000 | 325.64 |
1003449600000 | 321.93 |
1003708800000 | 329.23 |
1003795200000 | 336.4 |
1003881600000 | 342.5899 |
1003968000000 | 338.29 |
1004054400000 | 347.65 |
1004313600000 | 339.39 |
1004400000000 | 329.33 |
1004486400000 | 328.68 |
1004572800000 | 334.15 |
1004659200000 | 333.58 |
1004918400000 | 345.07 |
1005004800000 | 342.38 |
1005091200000 | 351.01 |
1005177600000 | 358.65 |
1005264000000 | 353.25 |
1005523200000 | 341.7799 |
1005609600000 | 351.87 |
1005696000000 | 341.79 |
1005782400000 | 336.65 |
1005868800000 | 336.81 |
1006128000000 | 345.02 |
1006214400000 | 340.24 |
1006300800000 | 338.94 |
1006387200000 | 341.69 |
1006473600000 | 341.04 |
1006732800000 | 338.29 |
1006819200000 | 331.36 |
1006905600000 | 328.51 |
1006992000000 | 333.64 |
1007078400000 | 336.19 |
1007337600000 | 333.68 |
1007424000000 | 333.51 |
1007510400000 | 344.5299 |
1007596800000 | 347.48 |
1007683200000 | 347.62 |
1007942400000 | 340.5 |
1008028800000 | 340.35 |
1008115200000 | 335.66 |
1008201600000 | 328.29 |
1008288000000 | 323.9 |
1008547200000 | 331.99 |
1008633600000 | 324.83 |
1008720000000 | 325.73 |
1008806400000 | 323.35 |
1008892800000 | 328.73 |
1009152000000 | 328.7 |
1009411200000 | 333.83 |
1009497600000 | 337.19 |
1009756800000 | 337.19 |
1009929600000 | 336.06 |
1010016000000 | 341.2799 |
1010102400000 | 338.46 |
1010361600000 | 333.35 |
1010448000000 | 332.85 |
1010534400000 | 332.61 |
1010620800000 | 329.6 |
1010707200000 | 330.75 |
1010966400000 | 320.68 |
1011052800000 | 321.75 |
1011139200000 | 317.8 |
1011225600000 | 324.9 |
1011312000000 | 323.41 |
1011571200000 | 321.21 |
1011657600000 | 321.92 |
1011744000000 | 324.29 |
1011830400000 | 326.2799 |
1011916800000 | 324.37 |
1012176000000 | 327.17 |
1012262400000 | 325.06 |
1012348800000 | 319.87 |
1012435200000 | 319.17 |
1012521600000 | 313.94 |
1012780800000 | 307.89 |
1012867200000 | 302.1 |
1012953600000 | 294.12 |
1013040000000 | 305.21 |
1013126400000 | 308.49 |
1013385600000 | 311.36 |
1013472000000 | 308.1 |
1013558400000 | 311.82 |
1013644800000 | 317.35 |
1013731200000 | 311.63 |
1013990400000 | 310.52 |
1014076800000 | 301.94 |
1014163200000 | 299.71 |
1014249600000 | 301.89 |
1014336000000 | 296.5899 |
1014595200000 | 301.98 |
1014681600000 | 303.68 |
1014768000000 | 307.0299 |
1014854400000 | 314.24 |
1014940800000 | 316.06 |
1015200000000 | 326.91 |
1015286400000 | 327.68 |
1015372800000 | 330.13 |
1015459200000 | 327.4 |
1015545600000 | 331.49 |
1015804800000 | 330.0299 |
1015891200000 | 326.83 |
1015977600000 | 322.5899 |
1016064000000 | 326.93 |
1016150400000 | 337.06 |
1016409600000 | 340.97 |
1016496000000 | 344.41 |
1016582400000 | 337.21 |
1016668800000 | 336.96 |
1016755200000 | 334.32 |
1017014400000 | 331.54 |
1017100800000 | 335.0899 |
1017187200000 | 332.0299 |
1017273600000 | 335.77 |
1017705600000 | 332.11 |
1017792000000 | 332.42 |
1017878400000 | 330.81 |
1017964800000 | 332.35 |
1018224000000 | 325.13 |
1018310400000 | 328.0299 |
1018396800000 | 335.39 |
1018483200000 | 330.32 |
1018569600000 | 333.54 |
1018828800000 | 334.8 |
1018915200000 | 337.98 |
1019001600000 | 339.21 |
1019088000000 | 334 |
1019174400000 | 335.15 |
1019433600000 | 332.58 |
1019520000000 | 331.45 |
1019606400000 | 330.0899 |
1019692800000 | 322.46 |
1019779200000 | 320.31 |
1020038400000 | 317.82 |
1020124800000 | 318.66 |
1020211200000 | 318.64 |
1020297600000 | 314.1 |
1020384000000 | 310.83 |
1020643200000 | 312.45 |
1020729600000 | 308.75 |
1020816000000 | 314.5299 |
1020902400000 | 312.79 |
1020988800000 | 309.9 |
1021248000000 | 311.96 |
1021334400000 | 316.11 |
1021420800000 | 317.7799 |
1021507200000 | 318.07 |
1021593600000 | 315.91 |
1021852800000 | 311.99 |
1021939200000 | 310.26 |
1022025600000 | 304.2799 |
1022112000000 | 301.07 |
1022198400000 | 304.12 |
1022457600000 | 308.24 |
1022544000000 | 303.55 |
1022630400000 | 301.11 |
1022716800000 | 292.88 |
1022803200000 | 293.67 |
1023062400000 | 290.0299 |
1023148800000 | 280.51 |
1023235200000 | 282.11 |
1023321600000 | 282.8 |
1023408000000 | 279.32 |
1023667200000 | 278.77 |
1023753600000 | 281.12 |
1023840000000 | 272.35 |
1023926400000 | 269.38 |
1024012800000 | 261.26 |
1024272000000 | 273.06 |
1024358400000 | 267.8399 |
1024444800000 | 264.79 |
1024531200000 | 256.7799 |
1024617600000 | 257.39 |
1024876800000 | 248.29 |
1024963200000 | 255.09 |
1025049600000 | 248.54 |
1025136000000 | 255.78 |
1025222400000 | 270.1 |
1025481600000 | 267.31 |
1025568000000 | 253.96 |
1025654400000 | 248.07 |
1025740800000 | 255.01 |
1025827200000 | 268.15 |
1026086400000 | 267.71 |
1026172800000 | 265.6 |
1026259200000 | 251.99 |
1026345600000 | 240.45 |
1026432000000 | 239.68 |
1026691200000 | 224.61 |
1026777600000 | 224.83 |
1026864000000 | 234.09 |
1026950400000 | 233.77 |
1027036800000 | 219.22 |
1027296000000 | 200.74 |
1027382400000 | 188.01 |
1027468800000 | 183.22 |
1027555200000 | 193.44 |
1027641600000 | 196.21 |
1027900800000 | 215.76 |
1027987200000 | 214.05 |
1028073600000 | 211.04 |
1028160000000 | 198.34 |
1028246400000 | 195.44 |
1028505600000 | 183.51 |
1028592000000 | 195.63 |
1028678400000 | 193.1 |
1028764800000 | 203.84 |
1028851200000 | 210.23 |
1029110400000 | 204.3 |
1029196800000 | 207 |
1029283200000 | 199.1399 |
1029369600000 | 206.61 |
1029456000000 | 209.13 |
1029715200000 | 221.31 |
1029801600000 | 217.94 |
1029888000000 | 223.26 |
1029974400000 | 229.82 |
1030060800000 | 224.74 |
1030320000000 | 220.91 |
1030406400000 | 229.46 |
1030492800000 | 216.72 |
1030579200000 | 207.6699 |
1030665600000 | 210.35 |
1030924800000 | 203.28 |
1031011200000 | 195.11 |
1031097600000 | 194.77 |
1031184000000 | 191.23 |
1031270400000 | 199.65 |
1031529600000 | 193.82 |
1031616000000 | 199.07 |
1031702400000 | 203.62 |
1031788800000 | 191 |
1031875200000 | 181.16 |
1032134400000 | 177.31 |
1032220800000 | 171.4 |
1032307200000 | 159.71 |
1032393600000 | 157.12 |
1032480000000 | 156.46 |
1032739200000 | 145.15 |
1032825600000 | 146.04 |
1032912000000 | 149.02 |
1032998400000 | 158.47 |
1033084800000 | 155.07 |
1033344000000 | 144.33 |
1033430400000 | 149.03 |
1033516800000 | 157.08 |
1033603200000 | 153.43 |
1033689600000 | 143.91 |
1033948800000 | 144.85 |
1034035200000 | 143.68 |
1034121600000 | 142.16 |
1034208000000 | 150.16 |
1034294400000 | 162.6 |
1034553600000 | 160.62 |
1034640000000 | 177.23 |
1034726400000 | 175.47 |
1034812800000 | 181.46 |
1034899200000 | 182.32 |
1035158400000 | 184.49 |
1035244800000 | 182.91 |
1035331200000 | 171.4199 |
1035417600000 | 177.03 |
1035504000000 | 175.06 |
1035763200000 | 182.7 |
1035849600000 | 173.2 |
1035936000000 | 177.53 |
1036022400000 | 181.29 |
1036108800000 | 176.63 |
1036368000000 | 185.93 |
1036454400000 | 192 |
1036540800000 | 189.48 |
1036627200000 | 178.2 |
1036713600000 | 174.45 |
1036972800000 | 169.6 |
1037059200000 | 167.49 |
1037145600000 | 165.27 |
1037232000000 | 175.3 |
1037318400000 | 178 |
1037577600000 | 183.11 |
1037664000000 | 181.27 |
1037750400000 | 181.75 |
1037836800000 | 191.52 |
1037923200000 | 195.1 |
1038182400000 | 197.1699 |
1038268800000 | 188.96 |
1038355200000 | 196.68 |
1038441600000 | 198.61 |
1038528000000 | 199.38 |
1038787200000 | 199.86 |
1038873600000 | 192 |
1038960000000 | 190.43 |
1039046400000 | 185.96 |
1039132800000 | 184.83 |
1039392000000 | 177.13 |
1039478400000 | 180.4199 |
1039564800000 | 186.1399 |
1039651200000 | 183.06 |
1039737600000 | 178.96 |
1039996800000 | 185.63 |
1040083200000 | 182.3 |
1040169600000 | 177.69 |
1040256000000 | 171.82 |
1040342400000 | 174.07 |
1040601600000 | 175.6 |
1040688000000 | 175.38 |
1040947200000 | 166.98 |
1041206400000 | 168.03 |
1041292800000 | 168.72 |
1041465600000 | 178.61 |
1041552000000 | 179.5 |
1041811200000 | 179.01 |
1041897600000 | 175.11 |
1041984000000 | 171.36 |
1042070400000 | 175.83 |
1042156800000 | 176.75 |
1042416000000 | 177.33 |
1042502400000 | 179.03 |
1042588800000 | 176.13 |
1042675200000 | 176.24 |
1042761600000 | 168.04 |
1043020800000 | 164.13 |
1043107200000 | 161.6699 |
1043193600000 | 156.78 |
1043280000000 | 157.12 |
1043366400000 | 156.03 |
1043625600000 | 147.41 |
1043712000000 | 147.23 |
1043798400000 | 147.19 |
1043884800000 | 151.73 |
1043971200000 | 152.27 |
1044230400000 | 156.69 |
1044316800000 | 148.29 |
1044403200000 | 152.88 |
1044489600000 | 149.01 |
1044576000000 | 146.18 |
1044835200000 | 141.69 |
1044921600000 | 149.04 |
1045008000000 | 145.02 |
1045094400000 | 145.91 |
1045180800000 | 153.23 |
1045440000000 | 157.66 |
1045526400000 | 162.1699 |
1045612800000 | 156.91 |
1045699200000 | 153.08 |
1045785600000 | 156.18 |
1046044800000 | 152.9199 |
1046131200000 | 143.72 |
1046217600000 | 139.4199 |
1046304000000 | 143.51 |
1046390400000 | 148.26 |
1046649600000 | 149.57 |
1046736000000 | 143.04 |
1046822400000 | 140.77 |
1046908800000 | 133.26 |
1046995200000 | 127.94 |
1047254400000 | 121.27 |
1047340800000 | 121.71 |
1047427200000 | 115.19 |
1047513600000 | 124.74 |
1047600000000 | 137.3 |
1047859200000 | 142.6 |
1047945600000 | 139.26 |
1048032000000 | 139.06 |
1048118400000 | 133.73 |
1048204800000 | 142.77 |
1048464000000 | 134.96 |
1048550400000 | 138.66 |
1048636800000 | 135.94 |
1048723200000 | 132.13 |
1048809600000 | 130.47 |
1049068800000 | 121.6 |
1049155200000 | 123.38 |
1049241600000 | 130.35 |
1049328000000 | 132.3899 |
1049414400000 | 132.71 |
1049673600000 | 142.7 |
1049760000000 | 142.25 |
1049846400000 | 140.75 |
1049932800000 | 138.7 |
1050019200000 | 139.54 |
1050278400000 | 142.26 |
1050364800000 | 150.12 |
1050451200000 | 151.06 |
1050537600000 | 152.33 |
1050969600000 | 154.33 |
1051056000000 | 158.56 |
1051142400000 | 153.11 |
1051228800000 | 150.76 |
1051488000000 | 157.84 |
1051574400000 | 156.99 |
1051660800000 | 158.9 |
1051747200000 | 158.9 |
1051833600000 | 158.47 |
1052092800000 | 161.78 |
1052179200000 | 166.35 |
1052265600000 | 164.22 |
1052352000000 | 157.45 |
1052438400000 | 157.48 |
1052697600000 | 158.46 |
1052784000000 | 158.63 |
1052870400000 | 158.88 |
1052956800000 | 159.88 |
1053043200000 | 161.6699 |
1053302400000 | 152.4199 |
1053388800000 | 150.75 |
1053475200000 | 145.75 |
1053561600000 | 150.35 |
1053648000000 | 146.9 |
1053907200000 | 146.55 |
1053993600000 | 148.5 |
1054080000000 | 152.7 |
1054166400000 | 154.35 |
1054252800000 | 156.13 |
1054512000000 | 161.2 |
1054598400000 | 159.5 |
1054684800000 | 162.6399 |
1054771200000 | 161.1399 |
1054857600000 | 165.71 |
1055116800000 | 162.72 |
1055203200000 | 164.65 |
1055289600000 | 168.11 |
1055376000000 | 173.09 |
1055462400000 | 168.27 |
1055721600000 | 171.57 |
1055808000000 | 173.7 |
1055894400000 | 175.15 |
1055980800000 | 170.1699 |
1056067200000 | 170.57 |
1056326400000 | 165.4199 |
1056412800000 | 166.8899 |
1056499200000 | 167.52 |
1056585600000 | 165.88 |
1056672000000 | 166.19 |
1056931200000 | 163.36 |
1057017600000 | 158.61 |
1057104000000 | 163.51 |
1057190400000 | 163.08 |
1057276800000 | 162.69 |
1057536000000 | 169.41 |
1057622400000 | 171.32 |
1057708800000 | 170.69 |
1057795200000 | 167.15 |
1057881600000 | 171.36 |
1058140800000 | 177.55 |
1058227200000 | 179.57 |
1058313600000 | 180.82 |
1058400000000 | 176.71 |
1058486400000 | 179.27 |
1058745600000 | 175.77 |
1058832000000 | 175.62 |
1058918400000 | 175.19 |
1059004800000 | 179.87 |
1059091200000 | 177.99 |
1059350400000 | 182.2 |
1059436800000 | 182.51 |
1059523200000 | 184.5 |
1059609600000 | 189.23 |
1059696000000 | 186.68 |
1059955200000 | 183.73 |
1060041600000 | 185.59 |
1060128000000 | 180.5 |
1060214400000 | 178.06 |
1060300800000 | 178.98 |
1060560000000 | 180.1699 |
1060646400000 | 183.31 |
1060732800000 | 183.22 |
1060819200000 | 185.5 |
1060905600000 | 185.5 |
1061164800000 | 188.5 |
1061251200000 | 189.34 |
1061337600000 | 187.7 |
1061424000000 | 190.22 |
1061510400000 | 190.3899 |
1061769600000 | 187.27 |
1061856000000 | 184.11 |
1061942400000 | 185.95 |
1062028800000 | 184.31 |
1062115200000 | 182.99 |
1062374400000 | 187.8 |
1062460800000 | 188.87 |
1062547200000 | 193.76 |
1062633600000 | 194.77 |
1062720000000 | 192.97 |
1062979200000 | 196.03 |
1063065600000 | 193.65 |
1063152000000 | 189.9 |
1063238400000 | 189.81 |
1063324800000 | 187.47 |
1063584000000 | 187.87 |
1063670400000 | 189 |
1063756800000 | 190.09 |
1063843200000 | 192.1699 |
1063929600000 | 190.15 |
1064188800000 | 183.5 |
1064275200000 | 180.81 |
1064361600000 | 178.6 |
1064448000000 | 176.32 |
1064534400000 | 174.22 |
1064793600000 | 174.55 |
1064880000000 | 170.88 |
1064966400000 | 173.79 |
1065052800000 | 174.9 |
1065139200000 | 181.1 |
1065398400000 | 178.8 |
1065484800000 | 177.1 |
1065571200000 | 176.52 |
1065657600000 | 181.33 |
1065744000000 | 180.4199 |
1066003200000 | 184.66 |
1066089600000 | 184.26 |
1066176000000 | 186.49 |
1066262400000 | 185.84 |
1066348800000 | 185.08 |
1066608000000 | 186.98 |
1066694400000 | 187.9199 |
1066780800000 | 182.84 |
1066867200000 | 181.41 |
1066953600000 | 180.8899 |
1067212800000 | 182.84 |
1067299200000 | 185.27 |
1067385600000 | 188.1399 |
1067472000000 | 191.97 |
1067558400000 | 192.77 |
1067817600000 | 198.55 |
1067904000000 | 198.07 |
1067990400000 | 195.66 |
1068076800000 | 194.8899 |
1068163200000 | 199.08 |
1068422400000 | 198.22 |
1068508800000 | 197.2 |
1068595200000 | 197.88 |
1068681600000 | 198.76 |
1068768000000 | 198.8 |
1069027200000 | 192.54 |
1069113600000 | 191.57 |
1069200000000 | 190 |
1069286400000 | 188.24 |
1069372800000 | 189.15 |
1069632000000 | 193.24 |
1069718400000 | 191.1699 |
1069804800000 | 191.94 |
1069891200000 | 193.11 |
1069977600000 | 192.76 |
1070236800000 | 195.18 |
1070323200000 | 195.43 |
1070409600000 | 198.06 |
1070496000000 | 196.91 |
1070582400000 | 195.63 |
1070841600000 | 194 |
1070928000000 | 194 |
1071014400000 | 192.47 |
1071100800000 | 194.1699 |
1071187200000 | 194.6399 |
1071446400000 | 195.82 |
1071532800000 | 195.32 |
1071619200000 | 194.13 |
1071705600000 | 196.13 |
1071792000000 | 198.34 |
1072051200000 | 196.45 |
1072137600000 | 197.26 |
1072224000000 | 197.46 |
1072656000000 | 198.9199 |
1072742400000 | 199.85 |
1072828800000 | 200.02 |
1073001600000 | 203 |
1073260800000 | 204.16 |
1073347200000 | 203.49 |
1073433600000 | 202.38 |
1073520000000 | 203.35 |
1073606400000 | 203.93 |
1073865600000 | 202.07 |
1073952000000 | 202.9 |
1074038400000 | 207.96 |
1074124800000 | 213.23 |
1074211200000 | 216.66 |
1074470400000 | 217.37 |
1074556800000 | 214.72 |
1074643200000 | 216 |
1074729600000 | 217.49 |
1074816000000 | 218.38 |
1075075200000 | 215.4 |
1075161600000 | 217.06 |
1075248000000 | 217.25 |
1075334400000 | 212.11 |
1075420800000 | 210.24 |
1075680000000 | 212.27 |
1075766400000 | 209.1699 |
1075852800000 | 207.84 |
1075939200000 | 207.4 |
1076025600000 | 209.48 |
1076284800000 | 213.72 |
1076371200000 | 213.71 |
1076457600000 | 214.2 |
1076544000000 | 213.91 |
1076630400000 | 210.87 |
1076889600000 | 211.53 |
1076976000000 | 214.07 |
1077062400000 | 213.76 |
1077148800000 | 215.89 |
1077235200000 | 213.64 |
1077494400000 | 213.99 |
1077580800000 | 209.63 |
1077667200000 | 208.98 |
1077753600000 | 209.1 |
1077840000000 | 208.83 |
1078099200000 | 208.45 |
1078185600000 | 210.68 |
1078272000000 | 209.3 |
1078358400000 | 211.43 |
1078444800000 | 211.14 |
1078704000000 | 211.57 |
1078790400000 | 209.22 |
1078876800000 | 207.52 |
1078963200000 | 200.43 |
1079049600000 | 200.34 |
1079308800000 | 193.32 |
1079395200000 | 194.05 |
1079481600000 | 198.26 |
1079568000000 | 193.48 |
1079654400000 | 192.68 |
1079913600000 | 188.82 |
1080000000000 | 188.6399 |
1080086400000 | 186.87 |
1080172800000 | 193.25 |
1080259200000 | 193.79 |
1080518400000 | 196.29 |
1080604800000 | 194.87 |
1080691200000 | 193.26 |
1080777600000 | 196.56 |
1080864000000 | 202.9 |
1081123200000 | 204.63 |
1081209600000 | 203.3899 |
1081296000000 | 201.88 |
1081382400000 | 201.3 |
1081814400000 | 203.54 |
1081900800000 | 202.03 |
1081987200000 | 201.61 |
1082073600000 | 203.49 |
1082332800000 | 202.8899 |
1082419200000 | 204.97 |
1082505600000 | 203.52 |
1082592000000 | 204.19 |
1082678400000 | 205.3899 |
1082937600000 | 205.28 |
1083024000000 | 204.96 |
1083110400000 | 201.74 |
1083196800000 | 199.3 |
1083283200000 | 197.83 |
1083542400000 | 198.22 |
1083628800000 | 197.61 |
1083715200000 | 200.31 |
1083801600000 | 195.63 |
1083888000000 | 194.43 |
1084147200000 | 189.1699 |
1084233600000 | 191.37 |
1084320000000 | 185.73 |
1084406400000 | 189.4199 |
1084492800000 | 188.11 |
1084752000000 | 185 |
1084838400000 | 186.88 |
1084924800000 | 191.12 |
1085011200000 | 189.84 |
1085097600000 | 189.43 |
1085356800000 | 191.1699 |
1085443200000 | 190.09 |
1085529600000 | 192.31 |
1085616000000 | 194.07 |
1085702400000 | 193.61 |
1085961600000 | 193.9199 |
1086048000000 | 191.07 |
1086134400000 | 192.01 |
1086220800000 | 192.73 |
1086307200000 | 195.95 |
1086566400000 | 199.01 |
1086652800000 | 199.2 |
1086739200000 | 198.18 |
1086825600000 | 199.01 |
1086912000000 | 198.48 |
1087171200000 | 195.83 |
1087257600000 | 197.3 |
1087344000000 | 198.03 |
1087430400000 | 198.24 |
1087516800000 | 198.94 |
1087776000000 | 199.01 |
1087862400000 | 196.86 |
1087948800000 | 197.21 |
1088035200000 | 199.79 |
1088121600000 | 200.1699 |
1088380800000 | 203.06 |
1088467200000 | 202.75 |
1088553600000 | 201.98 |
1088640000000 | 201.46 |
1088726400000 | 200.23 |
1088985600000 | 199.19 |
1089072000000 | 195.9 |
1089158400000 | 194.65 |
1089244800000 | 195.4 |
1089331200000 | 195.8899 |
1089590400000 | 194.58 |
1089676800000 | 194.76 |
1089763200000 | 193.96 |
1089849600000 | 191.05 |
1089936000000 | 190.76 |
1090195200000 | 189.23 |
1090281600000 | 189 |
1090368000000 | 192.12 |
1090454400000 | 188.32 |
1090540800000 | 187.62 |
1090800000000 | 185.66 |
1090886400000 | 189.85 |
1090972800000 | 190.12 |
1091059200000 | 192.99 |
1091145600000 | 192.94 |
1091404800000 | 190.62 |
1091491200000 | 191.09 |
1091577600000 | 188.6399 |
1091664000000 | 190.1399 |
1091750400000 | 185.62 |
1092009600000 | 183.08 |
1092096000000 | 185.02 |
1092182400000 | 183.94 |
1092268800000 | 183 |
1092355200000 | 183.18 |
1092614400000 | 185.37 |
1092700800000 | 187.41 |
1092787200000 | 188.2 |
1092873600000 | 188.36 |
1092960000000 | 187.74 |
1093219200000 | 190.37 |
1093305600000 | 190.94 |
1093392000000 | 191.45 |
1093478400000 | 193.32 |
1093564800000 | 194.51 |
1093824000000 | 194.16 |
1093910400000 | 192.28 |
1093996800000 | 193.3 |
1094083200000 | 193.84 |
1094169600000 | 196.45 |
1094428800000 | 197.69 |
1094515200000 | 198.4 |
1094601600000 | 198.03 |
1094688000000 | 195.73 |
1094774400000 | 197.13 |
1095033600000 | 200.16 |
1095120000000 | 199.78 |
1095206400000 | 200.2 |
1095292800000 | 200.25 |
1095379200000 | 202.76 |
1095638400000 | 201.54 |
1095724800000 | 201.49 |
1095811200000 | 199.08 |
1095897600000 | 196.58 |
1095984000000 | 196.25 |
1096243200000 | 194.09 |
1096329600000 | 194.65 |
1096416000000 | 196.23 |
1096502400000 | 195.1 |
1096588800000 | 199.4199 |
1096848000000 | 203.26 |
1096934400000 | 203.97 |
1097020800000 | 204.32 |
1097107200000 | 204.61 |
1097193600000 | 203.55 |
1097452800000 | 203 |
1097539200000 | 201.34 |
1097625600000 | 202.74 |
1097712000000 | 200.34 |
1097798400000 | 196.99 |
1098057600000 | 195.83 |
1098144000000 | 198.1399 |
1098230400000 | 194.54 |
1098316800000 | 194.71 |
1098403200000 | 195.51 |
1098662400000 | 192.21 |
1098748800000 | 193.93 |
1098835200000 | 197.54 |
1098921600000 | 200.22 |
1099008000000 | 199.9 |
1099267200000 | 201.97 |
1099353600000 | 203.22 |
1099440000000 | 204.13 |
1099526400000 | 203.68 |
1099612800000 | 205.52 |
1099872000000 | 205.18 |
1099958400000 | 204.87 |
1100044800000 | 205.94 |
1100131200000 | 208.86 |
1100217600000 | 210.14 |
1100476800000 | 209.47 |
1100563200000 | 207.54 |
1100649600000 | 210.22 |
1100736000000 | 209.55 |
1100822400000 | 208.31 |
1101081600000 | 207.58 |
1101168000000 | 208.2 |
1101254400000 | 208.29 |
1101340800000 | 209.97 |
1101427200000 | 209.3 |
1101686400000 | 208.97 |
1101772800000 | 208.41 |
1101859200000 | 210.86 |
1101945600000 | 214.63 |
1102032000000 | 214.67 |
1102291200000 | 214.7 |
1102377600000 | 216.7 |
1102464000000 | 216.73 |
1102550400000 | 213.63 |
1102636800000 | 214.53 |
1102896000000 | 217.51 |
1102982400000 | 218.41 |
1103068800000 | 217.4 |
1103155200000 | 218.69 |
1103241600000 | 216.24 |
1103500800000 | 217.45 |
1103587200000 | 217.53 |
1103673600000 | 220.08 |
1103760000000 | 221.14 |
1103846400000 | 220.8 |
1104105600000 | 219.93 |
1104192000000 | 220.37 |
1104278400000 | 220.09 |
1104364800000 | 220 |
1104451200000 | 220.3 |
1104710400000 | 221.94 |
1104796800000 | 222.51 |
1104883200000 | 220.67 |
1104969600000 | 222.49 |
1105056000000 | 223.34 |
1105315200000 | 224.13 |
1105401600000 | 221.42 |
1105488000000 | 218.77 |
1105574400000 | 218.71 |
1105660800000 | 219.07 |
1105920000000 | 220.03 |
1106006400000 | 219.96 |
1106092800000 | 219.14 |
1106179200000 | 217.44 |
1106265600000 | 216.74 |
1106524800000 | 216.94 |
1106611200000 | 218.87 |
1106697600000 | 217.97 |
1106784000000 | 217.93 |
1106870400000 | 217.31 |
1107129600000 | 219.77 |
1107216000000 | 220.59 |
1107302400000 | 221.2 |
1107388800000 | 220.62 |
1107475200000 | 222.05 |
1107734400000 | 223.9 |
1107820800000 | 224.49 |
1107907200000 | 223.97 |
1107993600000 | 223.25 |
1108080000000 | 226.5 |
1108339200000 | 226.6 |
1108425600000 | 226.81 |
1108512000000 | 225.34 |
1108598400000 | 225.89 |
1108684800000 | 225.4 |
1108944000000 | 226.11 |
1109030400000 | 225.48 |
1109116800000 | 224.19 |
1109203200000 | 225.61 |
1109289600000 | 229.16 |
1109548800000 | 230.05 |
1109635200000 | 232.06 |
1109721600000 | 231.8 |
1109808000000 | 231.17 |
1109894400000 | 233.15 |
1110153600000 | 234.32 |
1110240000000 | 233.28 |
1110326400000 | 231.79 |
1110412800000 | 230.81 |
1110499200000 | 232.64 |
1110758400000 | 233.22 |
1110844800000 | 235.24 |
1110931200000 | 230.68 |
1111017600000 | 229.76 |
1111104000000 | 230.88 |
1111363200000 | 229.56 |
1111449600000 | 229.53 |
1111536000000 | 229.65 |
1111622400000 | 231.2 |
1112054400000 | 232.21 |
1112140800000 | 230.88 |
1112227200000 | 230.37 |
1112313600000 | 230.46 |
1112572800000 | 227.51 |
1112659200000 | 228.22 |
1112745600000 | 229.25 |
1112832000000 | 230.42 |
1112918400000 | 230.48 |
1113177600000 | 230.58 |
1113264000000 | 228.76 |
1113350400000 | 230.08 |
1113436800000 | 229.66 |
1113523200000 | 224.85 |
1113782400000 | 218.68 |
1113868800000 | 218.61 |
1113955200000 | 217.33 |
1114041600000 | 218.05 |
1114128000000 | 220.1 |
1114387200000 | 220.76 |
1114473600000 | 220.31 |
1114560000000 | 217.45 |
1114646400000 | 216.4 |
1114732800000 | 217.29 |
1114992000000 | 218.43 |
1115078400000 | 219.38 |
1115164800000 | 220.75 |
1115251200000 | 223.38 |
1115337600000 | 223.54 |
1115596800000 | 222.76 |
1115683200000 | 219.24 |
1115769600000 | 217.73 |
1115856000000 | 220.04 |
1115942400000 | 220.3 |
1116201600000 | 220.28 |
1116288000000 | 219.31 |
1116374400000 | 222.97 |
1116460800000 | 225.15 |
1116547200000 | 224.19 |
1116806400000 | 225.56 |
1116892800000 | 225.2 |
1116979200000 | 225.53 |
1117065600000 | 227.61 |
1117152000000 | 228.21 |
1117411200000 | 229.56 |
1117497600000 | 228.51 |
1117584000000 | 231.5 |
1117670400000 | 231.94 |
1117756800000 | 230.08 |
1118016000000 | 228.79 |
1118102400000 | 231.16 |
1118188800000 | 231.39 |
1118275200000 | 232.94 |
1118361600000 | 233.81 |
1118620800000 | 234.27 |
1118707200000 | 233.68 |
1118793600000 | 233.27 |
1118880000000 | 234.4 |
1118966400000 | 235.77 |
1119225600000 | 234.22 |
1119312000000 | 236.43 |
1119398400000 | 237.56 |
1119484800000 | 237.71 |
1119571200000 | 234.43 |
1119830400000 | 231.67 |
1119916800000 | 233.56 |
1120003200000 | 235.18 |
1120089600000 | 235.46 |
1120176000000 | 237.05 |
1120435200000 | 236.86 |
1120521600000 | 236.48 |
1120608000000 | 239 |
1120694400000 | 233.72 |
1120780800000 | 237.42 |
1121040000000 | 240.12 |
1121126400000 | 238.22 |
1121212800000 | 239.97 |
1121299200000 | 241.45 |
1121385600000 | 242.2 |
1121644800000 | 242.67 |
1121731200000 | 247.46 |
1121817600000 | 247.64 |
1121904000000 | 249.17 |
1121990400000 | 249.04 |
1122249600000 | 249.35 |
1122336000000 | 249.62 |
1122422400000 | 251.21 |
1122508800000 | 253.21 |
1122595200000 | 252.25 |
1122854400000 | 252.56 |
1122940800000 | 254.42 |
1123027200000 | 252.85 |
1123113600000 | 250 |
1123200000000 | 247.55 |
1123459200000 | 247.73 |
1123545600000 | 250.91 |
1123632000000 | 256.13 |
1123718400000 | 254.66 |
1123804800000 | 252.49 |
1124064000000 | 252.17 |
1124150400000 | 252.32 |
1124236800000 | 250.59 |
1124323200000 | 249.3 |
1124409600000 | 251.82 |
1124668800000 | 251.4 |
1124755200000 | 248.67 |
1124841600000 | 248.66 |
1124928000000 | 245.16 |
1125014400000 | 242.57 |
1125273600000 | 242.38 |
1125360000000 | 242.66 |
1125446400000 | 244.61 |
1125532800000 | 244.29 |
1125619200000 | 243.02 |
1125878400000 | 245.42 |
1125964800000 | 249.1 |
1126051200000 | 251.1 |
1126137600000 | 251.81 |
1126224000000 | 252.02 |
1126483200000 | 251.87 |
1126569600000 | 249.5 |
1126656000000 | 250.37 |
1126742400000 | 250.81 |
1126828800000 | 252.64 |
1127088000000 | 251.32 |
1127174400000 | 253.06 |
1127260800000 | 249.4 |
1127347200000 | 246.48 |
1127433600000 | 248.08 |
1127692800000 | 254.29 |
1127779200000 | 254.16 |
1127865600000 | 258.26 |
1127952000000 | 257.05 |
1128038400000 | 259.32 |
1128297600000 | 259.75 |
1128384000000 | 261.61 |
1128470400000 | 258.16 |
1128556800000 | 256.06 |
1128643200000 | 255.29 |
1128902400000 | 256.96 |
1128988800000 | 257.88 |
1129075200000 | 256.76 |
1129161600000 | 255.72 |
1129248000000 | 258.47 |
1129507200000 | 258.19 |
1129593600000 | 257.58 |
1129680000000 | 253.51 |
1129766400000 | 254.55 |
1129852800000 | 253.37 |
1130112000000 | 256.88 |
1130198400000 | 257.16 |
1130284800000 | 258.75 |
1130371200000 | 255.55 |
1130457600000 | 254.66 |
1130716800000 | 260.21 |
1130803200000 | 261.64 |
1130889600000 | 262.82 |
1130976000000 | 266.36 |
1131062400000 | 266.46 |
1131321600000 | 268.29 |
1131408000000 | 268.15 |
1131494400000 | 267.74 |
1131580800000 | 271.27 |
1131667200000 | 274.85 |
1131926400000 | 274.38 |
1132012800000 | 274.87 |
1132099200000 | 273.42 |
1132185600000 | 275.1 |
1132272000000 | 278.0899 |
1132531200000 | 279.1 |
1132617600000 | 278.91 |
1132704000000 | 279.31 |
1132790400000 | 278.39 |
1132876800000 | 278.72 |
1133136000000 | 279.74 |
1133222400000 | 281.7799 |
1133308800000 | 280.65 |
1133395200000 | 286.91 |
1133481600000 | 292.11 |
1133740800000 | 292.08 |
1133827200000 | 293.79 |
1133913600000 | 290.96 |
1134000000000 | 289.6 |
1134086400000 | 288.66 |
1134345600000 | 290.91 |
1134432000000 | 290.15 |
1134518400000 | 289.07 |
1134604800000 | 289.47 |
1134691200000 | 293.73 |
1134950400000 | 293.92 |
1135036800000 | 296.36 |
1135123200000 | 299.32 |
1135209600000 | 298.72 |
1135296000000 | 299.0299 |
1135641600000 | 300.24 |
1135728000000 | 299.52 |
1135814400000 | 300.11 |
1135900800000 | 296.62 |
1136160000000 | 299.0299 |
1136246400000 | 299.8 |
1136332800000 | 303.89 |
1136419200000 | 302.62 |
1136505600000 | 304.48 |
1136764800000 | 303.36 |
1136851200000 | 297.86 |
1136937600000 | 298.96 |
1137024000000 | 300.74 |
1137110400000 | 295.64 |
1137369600000 | 296.25 |
1137456000000 | 293.14 |
1137542400000 | 287.79 |
1137628800000 | 291.27 |
1137715200000 | 286.38 |
1137974400000 | 286.3399 |
1138060800000 | 285.99 |
1138147200000 | 291.71 |
1138233600000 | 298 |
1138320000000 | 301.97 |
1138579200000 | 301.06 |
1138665600000 | 300.07 |
1138752000000 | 301.17 |
1138838400000 | 297.64 |
1138924800000 | 298.11 |
1139184000000 | 300.58 |
1139270400000 | 300.7799 |
1139356800000 | 299.76 |
1139443200000 | 303.83 |
1139529600000 | 304.16 |
1139788800000 | 306.46 |
1139875200000 | 306.45 |
1139961600000 | 307.01 |
1140048000000 | 310.87 |
1140134400000 | 313.02 |
1140393600000 | 313.01 |
1140480000000 | 311.86 |
1140566400000 | 315.06 |
1140652800000 | 314.94 |
1140739200000 | 315.69 |
1140998400000 | 319.66 |
1141084800000 | 314.97 |
1141171200000 | 317.25 |
1141257600000 | 312.56 |
1141344000000 | 308.99 |
1141603200000 | 313.94 |
1141689600000 | 312.83 |
1141776000000 | 308 |
1141862400000 | 309.16 |
1141948800000 | 312.4 |
1142208000000 | 316.21 |
1142294400000 | 318.3 |
1142380800000 | 319.65 |
1142467200000 | 318.88 |
1142553600000 | 320.45 |
1142812800000 | 322.67 |
1142899200000 | 323.2799 |
1142985600000 | 324.51 |
1143072000000 | 323.69 |
1143158400000 | 322.4 |
1143417600000 | 320.06 |
1143504000000 | 318.56 |
1143590400000 | 321.49 |
1143676800000 | 325.45 |
1143763200000 | 322.76 |
1144022400000 | 324.58 |
1144108800000 | 322.25 |
1144195200000 | 322.97 |
1144281600000 | 321.68 |
1144368000000 | 317.29 |
1144627200000 | 317.79 |
1144713600000 | 311.6 |
1144800000000 | 311.69 |
1144886400000 | 312.2 |
1145318400000 | 312.04 |
1145404800000 | 316.05 |
1145491200000 | 318.61 |
1145577600000 | 320.16 |
1145836800000 | 316.7 |
1145923200000 | 316.93 |
1146009600000 | 318.42 |
1146096000000 | 320.19 |
1146182400000 | 316.89 |
1146441600000 | 316.89 |
1146528000000 | 318.49 |
1146614400000 | 314.73 |
1146700800000 | 317.73 |
1146787200000 | 324.22 |
1147046400000 | 328.2 |
1147132800000 | 328.44 |
1147219200000 | 325.11 |
1147305600000 | 323.0899 |
1147392000000 | 313.76 |
1147651200000 | 310.83 |
1147737600000 | 312 |
1147824000000 | 299.87 |
1147910400000 | 299.85 |
1147996800000 | 301.37 |
1148256000000 | 292.23 |
1148342400000 | 299.24 |
1148428800000 | 294.46 |
1148515200000 | 299.23 |
1148601600000 | 303.66 |
1148860800000 | 302.24 |
1148947200000 | 293.49 |
1149033600000 | 299.01 |
1149120000000 | 298.5899 |
1149206400000 | 297.32 |
1149465600000 | 295.46 |
1149552000000 | 287.7 |
1149638400000 | 289.57 |
1149724800000 | 280.83 |
1149811200000 | 287.06 |
1150070400000 | 282.21 |
1150156800000 | 276.15 |
1150243200000 | 276.96 |
1150329600000 | 286.37 |
1150416000000 | 284.29 |
1150675200000 | 288.64 |
1150761600000 | 290.38 |
1150848000000 | 290.07 |
1150934400000 | 291.5 |
1151020800000 | 288.97 |
1151280000000 | 289.31 |
1151366400000 | 288.27 |
1151452800000 | 290.12 |
1151539200000 | 295.7799 |
1151625600000 | 299.8399 |
1151884800000 | 301.18 |
1151971200000 | 302.13 |
1152057600000 | 297.45 |
1152144000000 | 301.0899 |
1152230400000 | 299.5 |
1152489600000 | 300.15 |
1152576000000 | 297.47 |
1152662400000 | 298.41 |
1152748800000 | 291.83 |
1152835200000 | 286.2799 |
1153094400000 | 285.73 |
1153180800000 | 285.58 |
1153267200000 | 293.97 |
1153353600000 | 295.01 |
1153440000000 | 292.31 |
1153699200000 | 298.99 |
1153785600000 | 297.57 |
1153872000000 | 298.47 |
1153958400000 | 303.02 |
1154044800000 | 305.26 |
1154304000000 | 304.5899 |
1154390400000 | 301.58 |
1154476800000 | 306.13 |
1154563200000 | 304.99 |
1154649600000 | 312.85 |
1154908800000 | 307.97 |
1154995200000 | 308.87 |
1155081600000 | 313.13 |
1155168000000 | 311.1 |
1155254400000 | 313.19 |
1155513600000 | 317.21 |
1155600000000 | 320.83 |
1155686400000 | 322.23 |
1155772800000 | 323.54 |
1155859200000 | 322.67 |
1156118400000 | 321.16 |
1156204800000 | 320.29 |
1156291200000 | 317.5 |
1156377600000 | 320.57 |
1156464000000 | 321.26 |
1156723200000 | 323.25 |
1156809600000 | 323.39 |
1156896000000 | 325.61 |
1156982400000 | 325.77 |
1157068800000 | 328.67 |
1157328000000 | 330.44 |
1157414400000 | 327.91 |
1157500800000 | 323.56 |
1157587200000 | 319.64 |
1157673600000 | 321.19 |
1157932800000 | 321.79 |
1158019200000 | 325.49 |
1158105600000 | 326.52 |
1158192000000 | 326.43 |
1158278400000 | 329.39 |
1158537600000 | 328.3 |
1158624000000 | 324.11 |
1158710400000 | 329.99 |
1158796800000 | 330.97 |
1158883200000 | 327.21 |
1159142400000 | 328.56 |
1159228800000 | 333.98 |
1159315200000 | 334.39 |
1159401600000 | 333.2 |
1159488000000 | 333.56 |
1159747200000 | 332.99 |
1159833600000 | 333.62 |
1159920000000 | 337.42 |
1160006400000 | 339.88 |
1160092800000 | 339.67 |
1160352000000 | 339.61 |
1160438400000 | 344.41 |
1160524800000 | 344.37 |
1160611200000 | 347.45 |
1160697600000 | 349.01 |
1160956800000 | 348.98 |
1161043200000 | 342.02 |
1161129600000 | 346.47 |
1161216000000 | 345.96 |
1161302400000 | 346.41 |
1161561600000 | 348.64 |
1161648000000 | 347.44 |
1161734400000 | 345.33 |
1161820800000 | 344.81 |
1161907200000 | 342.25 |
1162166400000 | 341.29 |
1162252800000 | 342.86 |
1162339200000 | 344.5899 |
1162425600000 | 340.54 |
1162512000000 | 341.26 |
1162771200000 | 348.57 |
1162857600000 | 351.39 |
1162944000000 | 352.26 |
1163030400000 | 347.86 |
1163116800000 | 346.85 |
1163376000000 | 348.56 |
1163462400000 | 347.22 |
1163548800000 | 347.49 |
1163635200000 | 346.2799 |
1163721600000 | 344.3399 |
1163980800000 | 345.86 |
1164067200000 | 346.16 |
1164153600000 | 345.66 |
1164240000000 | 344.62 |
1164326400000 | 339.42 |
1164585600000 | 333.25 |
1164672000000 | 335.91 |
1164758400000 | 338.57 |
1164844800000 | 336.46 |
1164931200000 | 332.12 |
1165190400000 | 335.14 |
1165276800000 | 338.97 |
1165363200000 | 338.86 |
1165449600000 | 341.61 |
1165536000000 | 340.85 |
1165795200000 | 344.99 |
1165881600000 | 345.66 |
1165968000000 | 350.01 |
1166054400000 | 352.4 |
1166140800000 | 353.54 |
1166400000000 | 354.47 |
1166486400000 | 352.42 |
1166572800000 | 354.77 |
1166659200000 | 353.88 |
1166745600000 | 351.15 |
1167177600000 | 355.54 |
1167264000000 | 355.26 |
1167350400000 | 353.58 |
1167696000000 | 358.4 |
1167782400000 | 360 |
1167868800000 | 360.04 |
1167955200000 | 356.82 |
1168214400000 | 356.74 |
1168300800000 | 358.64 |
1168387200000 | 354.96 |
1168473600000 | 361.41 |
1168560000000 | 363.57 |
1168819200000 | 364.38 |
1168905600000 | 362.5899 |
1168992000000 | 359.93 |
1169078400000 | 358.16 |
1169164800000 | 360.52 |
1169424000000 | 355.96 |
1169510400000 | 355.11 |
1169596800000 | 359.55 |
1169683200000 | 355.99 |
1169769600000 | 352.27 |
1170028800000 | 355.31 |
1170115200000 | 357.56 |
1170201600000 | 355.76 |
1170288000000 | 360.12 |
1170374400000 | 363.33 |
1170633600000 | 361.8399 |
1170720000000 | 362.46 |
1170806400000 | 363.82 |
1170892800000 | 362.15 |
1170979200000 | 364.08 |
1171238400000 | 360.26 |
1171324800000 | 362.99 |
1171411200000 | 365.1 |
1171497600000 | 363.86 |
1171584000000 | 363.1 |
1171843200000 | 364.61 |
1171929600000 | 363.94 |
1172016000000 | 362.91 |
1172102400000 | 368.5899 |
1172188800000 | 367.4 |
1172448000000 | 373.61 |
1172534400000 | 361.42 |
1172620800000 | 356.01 |
1172707200000 | 348.96 |
1172793600000 | 345.79 |
1173052800000 | 342.8 |
1173139200000 | 345.87 |
1173225600000 | 346.21 |
1173312000000 | 350.83 |
1173398400000 | 352.05 |
1173657600000 | 348.71 |
1173744000000 | 343.86 |
1173830400000 | 331.19 |
1173916800000 | 335.77 |
1174003200000 | 333.79 |
1174262400000 | 340.9 |
1174348800000 | 343.2799 |
1174435200000 | 342.64 |
1174521600000 | 352.81 |
1174608000000 | 354.64 |
1174867200000 | 348.76 |
1174953600000 | 350.12 |
1175040000000 | 347.29 |
1175126400000 | 351.6 |
1175212800000 | 351.22 |
1175472000000 | 352.45 |
1175558400000 | 357.42 |
1175644800000 | 358.45 |
1175731200000 | 358.56 |
1176163200000 | 361.06 |
1176249600000 | 361.96 |
1176336000000 | 362.85 |
1176422400000 | 365.8399 |
1176681600000 | 373.24 |
1176768000000 | 372.6 |
1176854400000 | 370.23 |
1176940800000 | 367.0899 |
1177027200000 | 373.02 |
1177286400000 | 372.72 |
1177372800000 | 371.21 |
1177459200000 | 373.82 |
1177545600000 | 374.47 |
1177632000000 | 372.14 |
1177891200000 | 374.82 |
1177977600000 | 374.82 |
1178064000000 | 377.5299 |
1178150400000 | 377 |
1178236800000 | 378.81 |
1178496000000 | 380.12 |
1178582400000 | 375.97 |
1178668800000 | 376.8 |
1178755200000 | 372.08 |
1178841600000 | 372.81 |
1179100800000 | 370.63 |
1179187200000 | 374.49 |
1179273600000 | 371.19 |
1179360000000 | 371.83 |
1179446400000 | 374.1 |
1179705600000 | 374.14 |
1179792000000 | 374.57 |
1179878400000 | 374.4 |
1179964800000 | 369.88 |
1180051200000 | 372.82 |
1180310400000 | 374.62 |
1180396800000 | 374.21 |
1180483200000 | 371.82 |
1180569600000 | 376.37 |
1180656000000 | 379.81 |
1180915200000 | 380.74 |
1181001600000 | 378.22 |
1181088000000 | 372.29 |
1181174400000 | 367.04 |
1181260800000 | 363.2799 |
1181520000000 | 367.27 |
1181606400000 | 365.2799 |
1181692800000 | 364.0899 |
1181779200000 | 370.56 |
1181865600000 | 377.52 |
1182124800000 | 377.88 |
1182211200000 | 379.57 |
1182297600000 | 383.74 |
1182384000000 | 378.24 |
1182470400000 | 378.97 |
1182729600000 | 377.29 |
1182816000000 | 372.4 |
1182902400000 | 368.57 |
1182988800000 | 370.13 |
1183075200000 | 372.06 |
1183334400000 | 368.29 |
1183420800000 | 374.0899 |
1183507200000 | 375.5 |
1183593600000 | 371.22 |
1183680000000 | 372.46 |
1183939200000 | 373.44 |
1184025600000 | 369.06 |
1184112000000 | 364.91 |
1184198400000 | 369.18 |
1184284800000 | 373.76 |
1184544000000 | 375.8 |
1184630400000 | 373.62 |
1184716800000 | 367.93 |
1184803200000 | 370 |
1184889600000 | 365.01 |
1185148800000 | 366.79 |
1185235200000 | 359.06 |
1185321600000 | 353.0899 |
1185408000000 | 343.1 |
1185494400000 | 340.56 |
1185753600000 | 339.8399 |
1185840000000 | 347.76 |
1185926400000 | 339.97 |
1186012800000 | 345.11 |
1186099200000 | 339.62 |
1186358400000 | 339.37 |
1186444800000 | 347.82 |
1186531200000 | 357.19 |
1186617600000 | 349.64 |
1186704000000 | 341.36 |
1186963200000 | 350.25 |
1187049600000 | 344.51 |
1187136000000 | 341.36 |
1187222400000 | 333.66 |
1187308800000 | 343.41 |
1187568000000 | 345.16 |
1187654400000 | 343.48 |
1187740800000 | 347.13 |
1187827200000 | 347.5 |
1187913600000 | 346.68 |
1188172800000 | 346.83 |
1188259200000 | 340.79 |
1188345600000 | 340.47 |
1188432000000 | 342.88 |
1188518400000 | 346.5899 |
1188777600000 | 346.99 |
1188864000000 | 350.23 |
1188950400000 | 343.66 |
1189036800000 | 345.0899 |
1189123200000 | 338.39 |
1189382400000 | 335.63 |
1189468800000 | 339.14 |
1189555200000 | 338.76 |
1189641600000 | 340.79 |
1189728000000 | 338.93 |
1189987200000 | 335.1 |
1190073600000 | 340.47 |
1190160000000 | 351.79 |
1190246400000 | 350.25 |
1190332800000 | 353.4 |
1190592000000 | 353.0899 |
1190678400000 | 351.98 |
1190764800000 | 354.98 |
1190851200000 | 358.4 |
1190937600000 | 359.16 |
1191196800000 | 361.74 |
1191283200000 | 363.86 |
1191369600000 | 364.87 |
1191456000000 | 366.48 |
1191542400000 | 367.26 |
1191801600000 | 365.73 |
1191888000000 | 367.72 |
1191974400000 | 366.76 |
1192060800000 | 365.8399 |
1192147200000 | 366.54 |
1192406400000 | 361.58 |
1192492800000 | 360.5299 |
1192579200000 | 360.96 |
1192665600000 | 356.69 |
1192752000000 | 354.18 |
1193011200000 | 350.74 |
1193097600000 | 351.58 |
1193184000000 | 349.43 |
1193270400000 | 353.13 |
1193356800000 | 352.42 |
1193616000000 | 353.66 |
1193702400000 | 354.55 |
1193788800000 | 357.99 |
1193875200000 | 351.49 |
1193961600000 | 348.74 |
1194220800000 | 344.63 |
1194307200000 | 341.67 |
1194393600000 | 336.76 |
1194480000000 | 330.6 |
1194566400000 | 324.52 |
1194825600000 | 327.11 |
1194912000000 | 327.54 |
1194998400000 | 330.21 |
1195084800000 | 325.3399 |
1195171200000 | 321.54 |
1195430400000 | 312.52 |
1195516800000 | 312.89 |
1195603200000 | 304.15 |
1195689600000 | 302.88 |
1195776000000 | 310.8399 |
1196035200000 | 307.37 |
1196121600000 | 310.32 |
1196208000000 | 318.72 |
1196294400000 | 320.02 |
1196380800000 | 323.86 |
1196640000000 | 320.82 |
1196726400000 | 317.77 |
1196812800000 | 321.85 |
1196899200000 | 324.3 |
1196985600000 | 330.49 |
1197244800000 | 333.02 |
1197331200000 | 332.2799 |
1197417600000 | 331.92 |
1197504000000 | 325.95 |
1197590400000 | 326.33 |
1197849600000 | 320.17 |
1197936000000 | 320.4 |
1198022400000 | 317.47 |
1198108800000 | 318.19 |
1198195200000 | 322.72 |
1198454400000 | 323.18 |
1198713600000 | 325.79 |
1198800000000 | 325.97 |
1199059200000 | 326.05 |
1199232000000 | 322.26 |
1199318400000 | 320.6 |
1199404800000 | 316.02 |
1199664000000 | 314.2 |
1199750400000 | 313.65 |
1199836800000 | 311.7 |
1199923200000 | 311.23 |
1200009600000 | 314.15 |
1200268800000 | 318.33 |
1200355200000 | 311.41 |
1200441600000 | 310.85 |
1200528000000 | 306.9 |
1200614400000 | 293.83 |
1200873600000 | 269.39 |
1200960000000 | 275.83 |
1201046400000 | 264.24 |
1201132800000 | 286.0299 |
1201219200000 | 278.15 |
1201478400000 | 280.45 |
1201564800000 | 282.6 |
1201651200000 | 281.83 |
1201737600000 | 277.29 |
1201824000000 | 283.93 |
1202083200000 | 282.19 |
1202169600000 | 271.3 |
1202256000000 | 273.7 |
1202342400000 | 268.76 |
1202428800000 | 265.94 |
1202688000000 | 260.13 |
1202774400000 | 267.96 |
1202860800000 | 268.17 |
1202947200000 | 266.69 |
1203033600000 | 262.5299 |
1203292800000 | 270.12 |
1203379200000 | 273.67 |
1203465600000 | 273.13 |
1203552000000 | 278.62 |
1203638400000 | 275.21 |
1203897600000 | 281.5 |
1203984000000 | 288.69 |
1204070400000 | 288.05 |
1204156800000 | 283.62 |
1204243200000 | 276.85 |
1204502400000 | 271.94 |
1204588800000 | 267.1 |
1204675200000 | 273.35 |
1204761600000 | 265.25 |
1204848000000 | 262.33 |
1205107200000 | 258.16 |
1205193600000 | 264.06 |
1205280000000 | 270.56 |
1205366400000 | 264.54 |
1205452800000 | 262.49 |
1205712000000 | 251.41 |
1205798400000 | 261.04 |
1205884800000 | 262.54 |
1205971200000 | 267.05 |
1206403200000 | 281.07 |
1206489600000 | 279.3399 |
1206576000000 | 284.55 |
1206662400000 | 287.25 |
1206921600000 | 286.22 |
1207008000000 | 299.37 |
1207094400000 | 305.43 |
1207180800000 | 298.99 |
1207267200000 | 302.83 |
1207526400000 | 303.68 |
1207612800000 | 302.77 |
1207699200000 | 296.99 |
1207785600000 | 296.5299 |
1207872000000 | 292.64 |
1208131200000 | 289.62 |
1208217600000 | 290.17 |
1208304000000 | 295.0899 |
1208390400000 | 295.54 |
1208476800000 | 304.43 |
1208736000000 | 299.65 |
1208822400000 | 296.41 |
1208908800000 | 295.73 |
1208995200000 | 293.85 |
1209081600000 | 296.27 |
1209340800000 | 299.7 |
1209427200000 | 296.3 |
1209513600000 | 300.49 |
1209600000000 | 300.49 |
1209686400000 | 307.5 |
1209945600000 | 306.8399 |
1210032000000 | 302.43 |
1210118400000 | 303.76 |
1210204800000 | 300.61 |
1210291200000 | 297.87 |
1210550400000 | 298.52 |
1210636800000 | 298.71 |
1210723200000 | 302.0899 |
1210809600000 | 301.36 |
1210896000000 | 300.88 |
1211155200000 | 302.11 |
1211241600000 | 298.22 |
1211328000000 | 292.37 |
1211414400000 | 290.15 |
1211500800000 | 286.27 |
1211760000000 | 285.7799 |
1211846400000 | 284.7 |
1211932800000 | 289.8 |
1212019200000 | 290.56 |
1212105600000 | 292.97 |
1212364800000 | 288.5 |
1212451200000 | 287.5899 |
1212537600000 | 286.11 |
1212624000000 | 286.4 |
1212710400000 | 277.8 |
1212969600000 | 276.64 |
1213056000000 | 275.3399 |
1213142400000 | 270.85 |
1213228800000 | 275.12 |
1213315200000 | 279.27 |
1213574400000 | 278.41 |
1213660800000 | 279.14 |
1213747200000 | 274.75 |
1213833600000 | 272.91 |
1213920000000 | 268.89 |
1214179200000 | 265.22 |
1214265600000 | 266.0899 |
1214352000000 | 269.92 |
1214438400000 | 260.77 |
1214524800000 | 256.4 |
1214784000000 | 255.26 |
1214870400000 | 248.4 |
1214956800000 | 249.15 |
1215043200000 | 253.38 |
1215129600000 | 248.24 |
1215388800000 | 251.41 |
1215475200000 | 248.19 |
1215561600000 | 254.82 |
1215648000000 | 251.7 |
1215734400000 | 242.76 |
1215993600000 | 244.78 |
1216080000000 | 235.77 |
1216166400000 | 235.54 |
1216252800000 | 243.95 |
1216339200000 | 254.37 |
1216598400000 | 257.54 |
1216684800000 | 256.65 |
1216771200000 | 265.45 |
1216857600000 | 262.3399 |
1216944000000 | 250.8 |
1217203200000 | 245.36 |
1217289600000 | 245.62 |
1217376000000 | 249.82 |
1217462400000 | 250.66 |
1217548800000 | 249.69 |
1217808000000 | 249.64 |
1217894400000 | 261.3399 |
1217980800000 | 264.31 |
1218067200000 | 263.71 |
1218153600000 | 266.05 |
1218412800000 | 270.41 |
1218499200000 | 269.86 |
1218585600000 | 262.38 |
1218672000000 | 263.26 |
1218758400000 | 264.92 |
1219017600000 | 263.64 |
1219104000000 | 252.34 |
1219190400000 | 254.03 |
1219276800000 | 249.32 |
1219363200000 | 257.16 |
1219622400000 | 255.98 |
1219708800000 | 256.73 |
1219795200000 | 255.43 |
1219881600000 | 263.4 |
1219968000000 | 264.62 |
1220227200000 | 264.56 |
1220313600000 | 272.54 |
1220400000000 | 269.91 |
1220486400000 | 261.67 |
1220572800000 | 254.67 |
1220832000000 | 269.77 |
1220918400000 | 269.19 |
1221004800000 | 265.92 |
1221091200000 | 261.85 |
1221177600000 | 263.96 |
1221436800000 | 247.01 |
1221523200000 | 235.8 |
1221609600000 | 230.1 |
1221696000000 | 225.67 |
1221782400000 | 257.92 |
1222041600000 | 252.65 |
1222128000000 | 247.3 |
1222214400000 | 248.37 |
1222300800000 | 258.88 |
1222387200000 | 252.91 |
1222646400000 | 231.59 |
1222732800000 | 236.36 |
1222819200000 | 240.74 |
1222905600000 | 236.14 |
1222992000000 | 246.21 |
1223251200000 | 220.57 |
1223337600000 | 212.13 |
1223424000000 | 199.22 |
1223510400000 | 197.1699 |
1223596800000 | 180.38 |
1223856000000 | 204.41 |
1223942400000 | 213.49 |
1224028800000 | 197.54 |
1224115200000 | 182.62 |
1224201600000 | 177.3899 |
1224460800000 | 186.02 |
1224547200000 | 185.31 |
1224633600000 | 173.94 |
1224720000000 | 171.37 |
1224806400000 | 160.91 |
1225065600000 | 148.9 |
1225152000000 | 140.06 |
1225238400000 | 158.46 |
1225324800000 | 164.16 |
1225411200000 | 165.33 |
1225670400000 | 167 |
1225756800000 | 182.6 |
1225843200000 | 181.21 |
1225929600000 | 168.86 |
1226016000000 | 176.37 |
1226275200000 | 179.37 |
1226361600000 | 168.66 |
1226448000000 | 163.68 |
1226534400000 | 161.46 |
1226620800000 | 163.85 |
1226880000000 | 157.45 |
1226966400000 | 157.35 |
1227052800000 | 149.21 |
1227139200000 | 143.85 |
1227225600000 | 140.52 |
1227484800000 | 156.6 |
1227571200000 | 154.91 |
1227657600000 | 153.78 |
1227744000000 | 162.93 |
1227830400000 | 167.02 |
1228089600000 | 157.37 |
1228176000000 | 163.49 |
1228262400000 | 164.33 |
1228348800000 | 167.2 |
1228435200000 | 161.6 |
1228694400000 | 178.94 |
1228780800000 | 182.74 |
1228867200000 | 184.56 |
1228953600000 | 183.54 |
1229040000000 | 178.34 |
1229299200000 | 176.8899 |
1229385600000 | 179.84 |
1229472000000 | 176.23 |
1229558400000 | 176.81 |
1229644800000 | 176.6 |
1229904000000 | 174.72 |
1229990400000 | 174.38 |
1230076800000 | 174.01 |
1230508800000 | 173.93 |
1230595200000 | 179.32 |
1230681600000 | 178.65 |
1230854400000 | 183.85 |
1231113600000 | 184.46 |
1231200000000 | 185.13 |
1231286400000 | 182.24 |
1231372800000 | 178.52 |
1231459200000 | 180.97 |
1231718400000 | 182.19 |
1231804800000 | 175.75 |
1231891200000 | 166.3 |
1231977600000 | 158.91 |
1232064000000 | 164.9199 |
1232323200000 | 157.76 |
1232409600000 | 151.07 |
1232496000000 | 150.26 |
1232582400000 | 150.74 |
1232668800000 | 144.48 |
1232928000000 | 156.94 |
1233014400000 | 153.53 |
1233100800000 | 165.8899 |
1233187200000 | 160.9 |
1233273600000 | 156.63 |
1233532800000 | 152.05 |
1233619200000 | 155.94 |
1233705600000 | 158.38 |
1233792000000 | 159.21 |
1233878400000 | 162.18 |
1234137600000 | 166.45 |
1234224000000 | 158.5 |
1234310400000 | 154.98 |
1234396800000 | 151.55 |
1234483200000 | 151.56 |
1234742400000 | 147.97 |
1234828800000 | 140.3899 |
1234915200000 | 138.63 |
1235001600000 | 136.33 |
1235088000000 | 124.37 |
1235347200000 | 121.61 |
1235433600000 | 117.72 |
1235520000000 | 114.62 |
1235606400000 | 124.84 |
1235692800000 | 119.55 |
1235952000000 | 113.75 |
1236038400000 | 111.23 |
1236124800000 | 115.58 |
1236211200000 | 104.47 |
1236297600000 | 101.52 |
1236556800000 | 99.52 |
1236643200000 | 109.31 |
1236729600000 | 110.86 |
1236816000000 | 113.31 |
1236902400000 | 114.27 |
1237161600000 | 119.03 |
1237248000000 | 119.66 |
1237334400000 | 121.64 |
1237420800000 | 130.3899 |
1237507200000 | 129.79 |
1237766400000 | 137.53 |
1237852800000 | 134.44 |
1237939200000 | 136.26 |
1238025600000 | 137.87 |
1238112000000 | 135.4199 |
1238371200000 | 125.75 |
1238457600000 | 129.65 |
1238544000000 | 133.5 |
1238630400000 | 144.98 |
1238716800000 | 145.6699 |
1238976000000 | 142.16 |
1239062400000 | 138.9199 |
1239148800000 | 140.74 |
1239235200000 | 147.44 |
1239667200000 | 152.71 |
1239753600000 | 152.48 |
1239840000000 | 155.79 |
1239926400000 | 159.33 |
1240185600000 | 150.95 |
1240272000000 | 151 |
1240358400000 | 155.43 |
1240444800000 | 153.24 |
1240531200000 | 155.03 |
1240790400000 | 151.86 |
1240876800000 | 149.28 |
1240963200000 | 155.59 |
1241049600000 | 164.7 |
1241136000000 | 164.7 |
1241395200000 | 169.99 |
1241481600000 | 169.35 |
1241568000000 | 172.33 |
1241654400000 | 170.4199 |
1241740800000 | 177.15 |
1242000000000 | 175.4 |
1242086400000 | 173.55 |
1242172800000 | 161.93 |
1242259200000 | 163.22 |
1242345600000 | 163.11 |
1242604800000 | 169.06 |
1242691200000 | 172.41 |
1242777600000 | 172.4199 |
1242864000000 | 166.95 |
1242950400000 | 168.94 |
1243209600000 | 168.77 |
1243296000000 | 170.96 |
1243382400000 | 172.47 |
1243468800000 | 168.62 |
1243555200000 | 168.12 |
1243814400000 | 174.15 |
1243900800000 | 173.21 |
1243987200000 | 171.28 |
1244073600000 | 172.38 |
1244160000000 | 174.6399 |
1244419200000 | 171.35 |
1244505600000 | 171.72 |
1244592000000 | 173.35 |
1244678400000 | 174.95 |
1244764800000 | 172.62 |
1245024000000 | 165.9 |
1245110400000 | 163.1699 |
1245196800000 | 158.6 |
1245283200000 | 162.96 |
1245369600000 | 162.48 |
1245628800000 | 157.48 |
1245715200000 | 156.24 |
1245801600000 | 161.95 |
1245888000000 | 161.02 |
1245974400000 | 160.55 |
1246233600000 | 165.16 |
1246320000000 | 163.96 |
1246406400000 | 167.55 |
1246492800000 | 160.75 |
1246579200000 | 160.41 |
1246838400000 | 157.72 |
1246924800000 | 156.08 |
1247011200000 | 152.48 |
1247097600000 | 154.03 |
1247184000000 | 151.4199 |
1247443200000 | 156.5 |
1247529600000 | 159.31 |
1247616000000 | 165.5 |
1247702400000 | 167.52 |
1247788800000 | 167.31 |
1248048000000 | 170.87 |
1248134400000 | 172.79 |
1248220800000 | 171.61 |
1248307200000 | 177 |
1248393600000 | 176.41 |
1248652800000 | 178.4 |
1248739200000 | 175.35 |
1248825600000 | 177.6399 |
1248912000000 | 181.25 |
1248998400000 | 180.9 |
1249257600000 | 183.97 |
1249344000000 | 184.73 |
1249430400000 | 185.98 |
1249516800000 | 188.48 |
1249603200000 | 190.02 |
1249862400000 | 191.74 |
1249948800000 | 187.65 |
1250035200000 | 189.09 |
1250121600000 | 192.09 |
1250208000000 | 189.8 |
1250467200000 | 184.27 |
1250553600000 | 185.97 |
1250640000000 | 185.08 |
1250726400000 | 186.75 |
1250812800000 | 192.71 |
1251072000000 | 198.06 |
1251158400000 | 198.93 |
1251244800000 | 200.3899 |
1251331200000 | 198.15 |
1251417600000 | 200.09 |
1251676800000 | 198.3899 |
1251763200000 | 194.1399 |
1251849600000 | 190.49 |
1251936000000 | 191.2 |
1252022400000 | 193.69 |
1252281600000 | 196.82 |
1252368000000 | 198.04 |
1252454400000 | 200.83 |
1252540800000 | 203.49 |
1252627200000 | 204.94 |
1252886400000 | 202.82 |
1252972800000 | 202.91 |
1253059200000 | 207.27 |
1253145600000 | 208.02 |
1253232000000 | 206.79 |
1253491200000 | 206.36 |
1253577600000 | 209.38 |
1253664000000 | 211.09 |
1253750400000 | 206.36 |
1253836800000 | 206.93 |
1254096000000 | 211.02 |
1254182400000 | 213.52 |
1254268800000 | 216.5 |
1254355200000 | 212.9 |
1254441600000 | 208.08 |
1254700800000 | 209.29 |
1254787200000 | 216.2 |
1254873600000 | 216.39 |
1254960000000 | 220.36 |
1255046400000 | 220.99 |
1255305600000 | 223.3 |
1255392000000 | 220.32 |
1255478400000 | 224.49 |
1255564800000 | 224.3 |
1255651200000 | 219.63 |
1255910400000 | 222.61 |
1255996800000 | 220.48 |
1256083200000 | 218.57 |
1256169600000 | 214.61 |
1256256000000 | 214.36 |
1256515200000 | 203.21 |
1256601600000 | 201.31 |
1256688000000 | 195.7 |
1256774400000 | 201.59 |
1256860800000 | 194.8 |
1257120000000 | 194.91 |
1257206400000 | 191.07 |
1257292800000 | 195.72 |
1257379200000 | 196.77 |
1257465600000 | 196.85 |
1257724800000 | 202.11 |
1257811200000 | 201.51 |
1257897600000 | 204.1399 |
1257984000000 | 202.46 |
1258070400000 | 202.47 |
1258329600000 | 204.2 |
1258416000000 | 202.83 |
1258502400000 | 202.51 |
1258588800000 | 199.16 |
1258675200000 | 197.3 |
1258934400000 | 202.49 |
1259020800000 | 200.32 |
1259107200000 | 201.31 |
1259193600000 | 192.82 |
1259280000000 | 194.23 |
1259539200000 | 190.44 |
1259625600000 | 196.36 |
1259712000000 | 195.06 |
1259798400000 | 196.11 |
1259884800000 | 197.1699 |
1260144000000 | 195.76 |
1260230400000 | 192.13 |
1260316800000 | 186.88 |
1260403200000 | 190.51 |
1260489600000 | 190.98 |
1260748800000 | 193.66 |
1260835200000 | 194.34 |
1260921600000 | 199.16 |
1261008000000 | 197.8 |
1261094400000 | 194.28 |
1261353600000 | 197.74 |
1261440000000 | 199.36 |
1261526400000 | 200.6399 |
1261612800000 | 200.75 |
1261958400000 | 202.75 |
1262044800000 | 203.45 |
1262131200000 | 201.15 |
1262217600000 | 201.03 |
1262563200000 | 205.07 |
1262649600000 | 207.07 |
1262736000000 | 207.59 |
1262822400000 | 207.68 |
1262908800000 | 208.52 |
1263168000000 | 206.55 |
1263254400000 | 205.44 |
1263340800000 | 205.74 |
1263427200000 | 206.23 |
1263513600000 | 202.98 |
1263772800000 | 204.1399 |
1263859200000 | 204.91 |
1263945600000 | 199.82 |
1264032000000 | 196.62 |
1264118400000 | 195.11 |
1264377600000 | 194.12 |
1264464000000 | 194.75 |
1264550400000 | 192.65 |
1264636800000 | 189.9 |
1264723200000 | 191.48 |
1264982400000 | 193.81 |
1265068800000 | 196.8899 |
1265155200000 | 195.6399 |
1265241600000 | 188.55 |
1265328000000 | 182.1399 |
1265587200000 | 182.08 |
1265673600000 | 183.19 |
1265760000000 | 187.1699 |
1265846400000 | 184.8899 |
1265932800000 | 184.59 |
1266192000000 | 186.63 |
1266278400000 | 188.48 |
1266364800000 | 192.96 |
1266451200000 | 193.9199 |
1266537600000 | 193.04 |
1266796800000 | 193.52 |
1266883200000 | 190.03 |
1266969600000 | 191.56 |
1267056000000 | 187.55 |
1267142400000 | 192.29 |
1267401600000 | 195.33 |
1267488000000 | 197.33 |
1267574400000 | 199.4 |
1267660800000 | 199.09 |
1267747200000 | 203.21 |
1268006400000 | 203.03 |
1268092800000 | 202.88 |
1268179200000 | 205.6399 |
1268265600000 | 204.78 |
1268352000000 | 205.37 |
1268611200000 | 202.77 |
1268697600000 | 205.1 |
1268784000000 | 207.28 |
1268870400000 | 205.48 |
1268956800000 | 204.1 |
1269216000000 | 202.75 |
1269302400000 | 205.22 |
1269388800000 | 205.43 |
1269475200000 | 209.28 |
1269561600000 | 209.68 |
1269820800000 | 210.3 |
1269907200000 | 209.47 |
1269993600000 | 209.38 |
1270080000000 | 213.18 |
1270512000000 | 214.9 |
1270598400000 | 213.45 |
1270684800000 | 210.79 |
1270771200000 | 212.92 |
1271030400000 | 214.17 |
1271116800000 | 213.84 |
1271203200000 | 215.48 |
1271289600000 | 215.39 |
1271376000000 | 210.56 |
1271635200000 | 208.47 |
1271721600000 | 211.82 |
1271808000000 | 207.95 |
1271894400000 | 204.19 |
1271980800000 | 204.41 |
1272240000000 | 205.9 |
1272326400000 | 197.32 |
1272412800000 | 192.27 |
1272499200000 | 195.23 |
1272585600000 | 194.4 |
1272844800000 | 196.19 |
1272931200000 | 187.94 |
1273017600000 | 184.53 |
1273104000000 | 176.83 |
1273190400000 | 169.73 |
1273449600000 | 192.83 |
1273536000000 | 190.6 |
1273622400000 | 194.9199 |
1273708800000 | 195.37 |
1273795200000 | 185.8 |
1274054400000 | 185.59 |
1274140800000 | 189.25 |
1274227200000 | 182.75 |
1274313600000 | 179.68 |
1274400000000 | 180.63 |
1274659200000 | 178.63 |
1274745600000 | 173.13 |
1274832000000 | 175.71 |
1274918400000 | 184.55 |
1275004800000 | 183.7 |
1275264000000 | 183.81 |
1275350400000 | 183.24 |
1275436800000 | 182.12 |
1275523200000 | 183.71 |
1275609600000 | 177.43 |
1275868800000 | 175.48 |
1275955200000 | 173.56 |
1276041600000 | 176.26 |
1276128000000 | 180.15 |
1276214400000 | 181.72 |
1276473600000 | 186.32 |
1276560000000 | 188.78 |
1276646400000 | 190.85 |
1276732800000 | 191.16 |
1276819200000 | 190.3899 |
1277078400000 | 192.72 |
1277164800000 | 191.26 |
1277251200000 | 187.8899 |
1277337600000 | 184.62 |
1277424000000 | 183.11 |
1277683200000 | 185.79 |
1277769600000 | 178.82 |
1277856000000 | 178.9199 |
1277942400000 | 174.61 |
1278028800000 | 176.1399 |
1278288000000 | 174.3899 |
1278374400000 | 179.62 |
1278460800000 | 182.79 |
1278547200000 | 186.5 |
1278633600000 | 187.3 |
1278892800000 | 187.77 |
1278979200000 | 190.97 |
1279065600000 | 192.18 |
1279152000000 | 188.5 |
1279238400000 | 184.19 |
1279497600000 | 183.23 |
1279584000000 | 182.4 |
1279670400000 | 184.04 |
1279756800000 | 189.44 |
1279843200000 | 189.49 |
1280102400000 | 192.94 |
1280188800000 | 198.9 |
1280275200000 | 198.59 |
1280361600000 | 198.2 |
1280448000000 | 196.34 |
1280707200000 | 202.71 |
1280793600000 | 202.55 |
1280880000000 | 202.54 |
1280966400000 | 202.1699 |
1281052800000 | 199.34 |
1281312000000 | 202.08 |
1281398400000 | 198.9 |
1281484800000 | 193.52 |
1281571200000 | 190.81 |
1281657600000 | 190.53 |
1281916800000 | 189.02 |
1282003200000 | 192.59 |
1282089600000 | 191.02 |
1282176000000 | 187.15 |
1282262400000 | 183.8899 |
1282521600000 | 184.18 |
1282608000000 | 180.78 |
1282694400000 | 178.95 |
1282780800000 | 180.47 |
1282867200000 | 182.2 |
1283126400000 | 181.11 |
1283212800000 | 181.24 |
1283299200000 | 187.77 |
1283385600000 | 187.98 |
1283472000000 | 190.44 |
1283731200000 | 190.4 |
1283817600000 | 187.55 |
1283904000000 | 188.46 |
1283990400000 | 189.83 |
1284076800000 | 190.63 |
1284336000000 | 193.26 |
1284422400000 | 193.56 |
1284508800000 | 193.5 |
1284595200000 | 191.78 |
1284681600000 | 189.13 |
1284940800000 | 192.1699 |
1285027200000 | 191.84 |
1285113600000 | 189.49 |
1285200000000 | 187.74 |
1285286400000 | 192.24 |
1285545600000 | 190.86 |
1285632000000 | 190.61 |
1285718400000 | 189.9 |
1285804800000 | 188.53 |
1285891200000 | 188.2 |
1286150400000 | 185.43 |
1286236800000 | 189.18 |
1286323200000 | 191.6399 |
1286409600000 | 193.32 |
1286496000000 | 193.19 |
1286755200000 | 193.91 |
1286841600000 | 192.41 |
1286928000000 | 197.44 |
1287014400000 | 198.59 |
1287100800000 | 198.34 |
1287360000000 | 199.53 |
1287446400000 | 198.48 |
1287532800000 | 198.95 |
1287619200000 | 200.79 |
1287705600000 | 199.74 |
1287964800000 | 200.24 |
1288051200000 | 199.36 |
1288137600000 | 197.9199 |
1288224000000 | 199.63 |
1288310400000 | 198.43 |
1288569600000 | 198.57 |
1288656000000 | 200.1699 |
1288742400000 | 197.53 |
1288828800000 | 202.12 |
1288915200000 | 202.98 |
1289174400000 | 202.48 |
1289260800000 | 203.62 |
1289347200000 | 201.52 |
1289433600000 | 198.23 |
1289520000000 | 198.47 |
1289779200000 | 199.98 |
1289865600000 | 195.32 |
1289952000000 | 196.34 |
1290038400000 | 199.31 |
1290124800000 | 198.43 |
1290384000000 | 195.37 |
1290470400000 | 189.4 |
1290556800000 | 189.09 |
1290643200000 | 189.56 |
1290729600000 | 186.27 |
1290988800000 | 182.06 |
1291075200000 | 178.34 |
1291161600000 | 183.82 |
1291248000000 | 188.99 |
1291334400000 | 187.7 |
1291593600000 | 186.34 |
1291680000000 | 188.04 |
1291766400000 | 191.52 |
1291852800000 | 196.53 |
1291939200000 | 195.9199 |
1292198400000 | 196.8899 |
1292284800000 | 197.12 |
1292371200000 | 195.1699 |
1292457600000 | 194.29 |
1292544000000 | 192.06 |
1292803200000 | 193.36 |
1292889600000 | 195.47 |
1292976000000 | 194.83 |
1293062400000 | 194.23 |
1293148800000 | 193.9 |
1293408000000 | 192.22 |
1293494400000 | 192.26 |
1293580800000 | 192.86 |
1293667200000 | 191.11 |
1293753600000 | 190.77 |
1294012800000 | 193.8899 |
1294099200000 | 195.56 |
1294185600000 | 195.43 |
1294272000000 | 197.94 |
1294358400000 | 195.98 |
1294617600000 | 191.19 |
1294704000000 | 192.62 |
1294790400000 | 198.97 |
1294876800000 | 204.03 |
1294963200000 | 204.8899 |
1295222400000 | 205.03 |
1295308800000 | 207.5 |
1295395200000 | 204.97 |
1295481600000 | 207.94 |
1295568000000 | 211.57 |
1295827200000 | 213.4 |
1295913600000 | 211.52 |
1296000000000 | 211.75 |
1296086400000 | 217.25 |
1296172800000 | 215.6 |
1296432000000 | 215.91 |
1296518400000 | 222.4 |
1296604800000 | 222.9 |
1296691200000 | 221.63 |
1296777600000 | 224.39 |
1297036800000 | 227.27 |
1297123200000 | 230.08 |
1297209600000 | 228.25 |
1297296000000 | 227.27 |
1297382400000 | 226.85 |
1297641600000 | 225.79 |
1297728000000 | 226.9 |
1297814400000 | 229.86 |
1297900800000 | 229.62 |
1297987200000 | 230.26 |
1298246400000 | 224.67 |
1298332800000 | 223.34 |
1298419200000 | 221.97 |
1298505600000 | 218.39 |
1298592000000 | 221.62 |
1298851200000 | 224.22 |
1298937600000 | 222.32 |
1299024000000 | 218.96 |
1299110400000 | 220.54 |
1299196800000 | 221.85 |
1299456000000 | 220.88 |
1299542400000 | 221.69 |
1299628800000 | 223.17 |
1299715200000 | 219.21 |
1299801600000 | 214.58 |
1300060800000 | 210.09 |
1300147200000 | 204.58 |
1300233600000 | 199.71 |
1300320000000 | 206.29 |
1300406400000 | 205.6 |
1300665600000 | 211.6 |
1300752000000 | 212.28 |
1300838400000 | 213.24 |
1300924800000 | 216.13 |
1301011200000 | 215.35 |
1301270400000 | 216.09 |
1301356800000 | 214.37 |
1301443200000 | 216.44 |
1301529600000 | 213.64 |
1301616000000 | 218.72 |
1301875200000 | 217.32 |
1301961600000 | 217.1 |
1302048000000 | 220.93 |
1302134400000 | 221.24 |
1302220800000 | 224.45 |
1302480000000 | 224.32 |
1302566400000 | 222.03 |
1302652800000 | 223.17 |
1302739200000 | 218.95 |
1302825600000 | 217.97 |
1303084800000 | 208.97 |
1303171200000 | 210.33 |
1303257600000 | 215.01 |
1303344000000 | 216.45 |
1303776000000 | 218.51 |
1303862400000 | 220.03 |
1303948800000 | 222.5 |
1304035200000 | 223.25 |
1304294400000 | 223.55 |
1304380800000 | 223.44 |
1304467200000 | 220.25 |
1304553600000 | 220.36 |
1304640000000 | 222.71 |
1304899200000 | 217.1 |
1304985600000 | 221.55 |
1305072000000 | 222.25 |
1305158400000 | 218.89 |
1305244800000 | 216.26 |
1305504000000 | 214.95 |
1305590400000 | 212.18 |
1305676800000 | 213.21 |
1305763200000 | 214.71 |
1305849600000 | 212.28 |
1306108800000 | 207.53 |
1306195200000 | 206.73 |
1306281600000 | 209.27 |
1306368000000 | 208.01 |
1306454400000 | 210.55 |
1306713600000 | 209.06 |
1306800000000 | 212.41 |
1306886400000 | 210.36 |
1306972800000 | 207.08 |
1307059200000 | 208.02 |
1307318400000 | 205.19 |
1307404800000 | 206.96 |
1307491200000 | 204.79 |
1307577600000 | 207.2 |
1307664000000 | 204.44 |
1307923200000 | 204.25 |
1308009600000 | 208.09 |
1308096000000 | 205.58 |
1308182400000 | 203.34 |
1308268800000 | 207.31 |
1308528000000 | 204.9 |
1308614400000 | 209.56 |
1308700800000 | 208.43 |
1308787200000 | 204.18 |
1308873600000 | 200.1699 |
1309132800000 | 199.95 |
1309219200000 | 201.99 |
1309305600000 | 207.9 |
1309392000000 | 212.29 |
1309478400000 | 215.45 |
1309737600000 | 214.91 |
1309824000000 | 213.97 |
1309910400000 | 210.98 |
1309996800000 | 211.81 |
1310083200000 | 207.99 |
1310342400000 | 197.54 |
1310428800000 | 194.59 |
1310515200000 | 197.68 |
1310601600000 | 195.3 |
1310688000000 | 192.53 |
1310947200000 | 184.99 |
1311033600000 | 189.54 |
1311120000000 | 195.83 |
1311206400000 | 203.05 |
1311292800000 | 203.53 |
1311552000000 | 199.01 |
1311638400000 | 199.45 |
1311724800000 | 194.59 |
1311811200000 | 196.02 |
1311897600000 | 192.77 |
1312156800000 | 188.29 |
1312243200000 | 182.73 |
1312329600000 | 178.51 |
1312416000000 | 172.56 |
1312502400000 | 168.84 |
1312761600000 | 161.73 |
1312848000000 | 164.43 |
1312934400000 | 152.53 |
1313020800000 | 156.51 |
1313107200000 | 165.05 |
1313366400000 | 167.01 |
1313452800000 | 166.21 |
1313539200000 | 166.98 |
1313625600000 | 157.03 |
1313712000000 | 153.37 |
1313971200000 | 154.26 |
1314057600000 | 153.51 |
1314144000000 | 157.97 |
1314230400000 | 156.56 |
1314316800000 | 152.81 |
1314576000000 | 156.94 |
1314662400000 | 158.04 |
1314748800000 | 164.24 |
1314835200000 | 164.06 |
1314921600000 | 156.65 |
1315180800000 | 147.52 |
1315267200000 | 144.68 |
1315353600000 | 150.43 |
1315440000000 | 151.41 |
1315526400000 | 142.36 |
1315785600000 | 134.09 |
1315872000000 | 137.3 |
1315958400000 | 141.28 |
1316044800000 | 148.83 |
1316131200000 | 150.05 |
1316390400000 | 143.34 |
1316476800000 | 145.8 |
1316563200000 | 142.7 |
1316649600000 | 134.09 |
1316736000000 | 134.82 |
1316995200000 | 144.91 |
1317081600000 | 155.19 |
1317168000000 | 154.83 |
1317254400000 | 160.13 |
1317340800000 | 155.63 |
1317600000000 | 151.72 |
1317686400000 | 146.8 |
1317772800000 | 155.83 |
1317859200000 | 163.6399 |
1317945600000 | 164.56 |
1318204800000 | 170.18 |
1318291200000 | 168.8899 |
1318377600000 | 174.4199 |
1318464000000 | 168.74 |
1318550400000 | 169.61 |
1318809600000 | 166.91 |
1318896000000 | 165.58 |
1318982400000 | 170.27 |
1319068800000 | 164.35 |
1319155200000 | 169.49 |
1319414400000 | 173.47 |
1319500800000 | 171.99 |
1319587200000 | 169.68 |
1319673600000 | 185.03 |
1319760000000 | 180.8899 |
1320019200000 | 174.28 |
1320105600000 | 159.49 |
1320192000000 | 163.06 |
1320278400000 | 169.83 |
1320364800000 | 165.09 |
1320624000000 | 163.15 |
1320710400000 | 165.71 |
1320796800000 | 157.13 |
1320883200000 | 158.05 |
1320969600000 | 164.74 |
1321228800000 | 161.47 |
1321315200000 | 157.25 |
1321401600000 | 157.72 |
1321488000000 | 155.3 |
1321574400000 | 154.12 |
1321833600000 | 148.57 |
1321920000000 | 145.69 |
1322006400000 | 142.2 |
1322092800000 | 142.43 |
1322179200000 | 142.72 |
1322438400000 | 153.23 |
1322524800000 | 156.34 |
1322611200000 | 163.54 |
1322697600000 | 161.83 |
1322784000000 | 167.49 |
1323043200000 | 171.33 |
1323129600000 | 170.86 |
1323216000000 | 168.53 |
1323302400000 | 162.76 |
1323388800000 | 167.12 |
1323648000000 | 157.51 |
1323734400000 | 155.43 |
1323820800000 | 150.58 |
1323907200000 | 153.29 |
1323993600000 | 152.63 |
1324252800000 | 152.1399 |
1324339200000 | 158 |
1324425600000 | 156.59 |
1324512000000 | 158.53 |
1324598400000 | 159.82 |
1324944000000 | 159.4 |
1325030400000 | 155.74 |
1325116800000 | 155.98 |
1325203200000 | 158.29 |
1325462400000 | 163.21 |
1325548800000 | 165.38 |
1325635200000 | 162.33 |
1325721600000 | 158.08 |
1325808000000 | 156.74 |
1326067200000 | 154.66 |
1326153600000 | 161.73 |
1326240000000 | 163.54 |
1326326400000 | 166.6399 |
1326412800000 | 165.01 |
1326672000000 | 167.02 |
1326758400000 | 170.09 |
1326844800000 | 170.58 |
1326931200000 | 178.62 |
1327017600000 | 178.3899 |
1327276800000 | 181.52 |
1327363200000 | 180.19 |
1327449600000 | 179.66 |
1327536000000 | 182.57 |
1327622400000 | 181.27 |
1327881600000 | 176.37 |
1327968000000 | 178.44 |
1328054400000 | 184.6 |
1328140800000 | 186.4 |
1328227200000 | 189.36 |
1328486400000 | 187.96 |
1328572800000 | 188.44 |
1328659200000 | 188.78 |
1328745600000 | 186.85 |
1328832000000 | 182.21 |
1329091200000 | 184.45 |
1329177600000 | 182.86 |
1329264000000 | 184.19 |
1329350400000 | 182.8899 |
1329436800000 | 186.78 |
1329696000000 | 189.37 |
1329782400000 | 187.59 |
1329868800000 | 186.04 |
1329955200000 | 185.83 |
1330041600000 | 186.46 |
1330300800000 | 186.22 |
1330387200000 | 186.82 |
1330473600000 | 185.91 |
1330560000000 | 188.59 |
1330646400000 | 190.12 |
1330905600000 | 188.26 |
1330992000000 | 180.73 |
1331078400000 | 182.07 |
1331164800000 | 185.8899 |
1331251200000 | 185.1399 |
1331510400000 | 184.68 |
1331596800000 | 188.18 |
1331683200000 | 192.36 |
1331769600000 | 195.21 |
1331856000000 | 198.24 |
1332115200000 | 198.81 |
1332201600000 | 195.41 |
1332288000000 | 193.09 |
1332374400000 | 189.93 |
1332460800000 | 190.26 |
1332720000000 | 192.73 |
1332806400000 | 192.16 |
1332892800000 | 189.73 |
1332979200000 | 184.49 |
1333065600000 | 184.86 |
1333324800000 | 186.34 |
1333411200000 | 183.04 |
1333497600000 | 176.81 |
1333584000000 | 176.9 |
1334016000000 | 169.62 |
1334102400000 | 171.91 |
1334188800000 | 172.77 |
1334275200000 | 167.41 |
1334534400000 | 166.07 |
1334620800000 | 172.98 |
1334707200000 | 170.1399 |
1334793600000 | 167.43 |
1334880000000 | 170.43 |
1335139200000 | 164.1 |
1335225600000 | 166.84 |
1335312000000 | 170.6699 |
1335398400000 | 169.43 |
1335484800000 | 171.43 |
1335744000000 | 169.03 |
1335830400000 | 169.03 |
1335916800000 | 167.41 |
1336003200000 | 166.85 |
1336089600000 | 164.38 |
1336348800000 | 167.15 |
1336435200000 | 162.34 |
1336521600000 | 161.9 |
1336608000000 | 165.79 |
1336694400000 | 164.91 |
1336953600000 | 159.46 |
1337040000000 | 156.87 |
1337126400000 | 157.19 |
1337212800000 | 153.46 |
1337299200000 | 153.75 |
1337558400000 | 154.94 |
1337644800000 | 159.93 |
1337731200000 | 154.66 |
1337817600000 | 155.85 |
1337904000000 | 156.6699 |
1338163200000 | 155.28 |
1338249600000 | 155.22 |
1338336000000 | 151.86 |
1338422400000 | 151.26 |
1338508800000 | 147.11 |
1338768000000 | 148.55 |
1338854400000 | 149.63 |
1338940800000 | 155.25 |
1339027200000 | 156.12 |
1339113600000 | 155.08 |
1339372800000 | 155.11 |
1339459200000 | 153.3 |
1339545600000 | 153.47 |
1339632000000 | 154.59 |
1339718400000 | 159.05 |
1339977600000 | 156.94 |
1340064000000 | 161.6399 |
1340150400000 | 163.7 |
1340236800000 | 164.23 |
1340323200000 | 163.34 |
1340582400000 | 157.86 |
1340668800000 | 158.16 |
1340755200000 | 161.4 |
1340841600000 | 160.6399 |
1340928000000 | 169.98 |
1341187200000 | 171.82 |
1341273600000 | 173.61 |
1341360000000 | 172.13 |
1341446400000 | 169.63 |
1341532800000 | 165.4 |
1341792000000 | 165.21 |
1341878400000 | 166.86 |
1341964800000 | 167.62 |
1342051200000 | 166.9 |
1342137600000 | 168.38 |
1342396800000 | 170.28 |
1342483200000 | 170.93 |
1342569600000 | 171.8 |
1342656000000 | 172.9 |
1342742400000 | 168.52 |
1343001600000 | 160.26 |
1343088000000 | 157.02 |
1343174400000 | 157.93 |
1343260800000 | 165.8 |
1343347200000 | 168.38 |
1343606400000 | 171.6 |
1343692800000 | 170.82 |
1343779200000 | 171.49 |
1343865600000 | 164.94 |
1343952000000 | 173.97 |
1344211200000 | 177.37 |
1344297600000 | 180.77 |
1344384000000 | 181.04 |
1344470400000 | 183.29 |
1344556800000 | 183.03 |
1344816000000 | 182.9199 |
1344902400000 | 184.13 |
1344988800000 | 183.29 |
1345075200000 | 185.36 |
1345161600000 | 186.52 |
1345420800000 | 185.08 |
1345507200000 | 188.52 |
1345593600000 | 187.41 |
1345680000000 | 185.03 |
1345766400000 | 184.08 |
1346025600000 | 185.5 |
1346112000000 | 184.6399 |
1346198400000 | 184.15 |
1346284800000 | 182.8 |
1346371200000 | 186.15 |
1346630400000 | 187.4 |
1346716800000 | 187.08 |
1346803200000 | 188.3 |
1346889600000 | 194.27 |
1346976000000 | 197.55 |
1347235200000 | 197.66 |
1347321600000 | 199.43 |
1347408000000 | 201.86 |
1347494400000 | 200.28 |
1347580800000 | 205.23 |
1347840000000 | 204.63 |
1347926400000 | 200.4 |
1348012800000 | 200.02 |
1348099200000 | 198.46 |
1348185600000 | 200.57 |
1348444800000 | 199.08 |
1348531200000 | 200.63 |
1348617600000 | 194.77 |
1348704000000 | 195.13 |
1348790400000 | 191.73 |
1349049600000 | 196.3 |
1349136000000 | 195.3899 |
1349222400000 | 194.63 |
1349308800000 | 195.04 |
1349395200000 | 197.83 |
1349654400000 | 195.1 |
1349740800000 | 193.6699 |
1349827200000 | 192.82 |
1349913600000 | 195.85 |
1350000000000 | 195.76 |
1350259200000 | 197.81 |
1350345600000 | 203.35 |
1350432000000 | 206.09 |
1350518400000 | 206.54 |
1350604800000 | 203.62 |
1350864000000 | 203.9199 |
1350950400000 | 199.5 |
1351036800000 | 198.83 |
1351123200000 | 199.9 |
1351209600000 | 199.79 |
1351468800000 | 197.9 |
1351555200000 | 201.08 |
1351641600000 | 202.05 |
1351728000000 | 204.1699 |
1351814400000 | 204.36 |
1352073600000 | 202.88 |
1352160000000 | 204.75 |
1352246400000 | 201.23 |
1352332800000 | 201.31 |
1352419200000 | 198.69 |
1352678400000 | 199.19 |
1352764800000 | 200.96 |
1352851200000 | 200.19 |
1352937600000 | 199.04 |
1353024000000 | 194.78 |
1353283200000 | 200.03 |
1353369600000 | 201.72 |
1353456000000 | 202.96 |
1353542400000 | 204.43 |
1353628800000 | 206.12 |
1353888000000 | 205.5 |
1353974400000 | 205.79 |
1354060800000 | 206.19 |
1354147200000 | 208.86 |
1354233600000 | 208.41 |
1354492800000 | 209.11 |
1354579200000 | 210.22 |
1354665600000 | 211.24 |
1354752000000 | 213.18 |
1354838400000 | 213.41 |
1355097600000 | 212.06 |
1355184000000 | 213.25 |
1355270400000 | 214.9 |
1355356800000 | 215.82 |
1355443200000 | 215.37 |
1355702400000 | 215.52 |
1355788800000 | 216.22 |
1355875200000 | 217.92 |
1355961600000 | 218.92 |
1356048000000 | 218.47 |
1356307200000 | 218.28 |
1356566400000 | 219.38 |
1356652800000 | 216.97 |
1356912000000 | 217.58 |
1357084800000 | 224.62 |
1357171200000 | 224.64 |
1357257600000 | 225.63 |
1357516800000 | 226.62 |
1357603200000 | 224.72 |
1357689600000 | 225.04 |
1357776000000 | 225.24 |
1357862400000 | 226.25 |
1358121600000 | 225.99 |
1358208000000 | 224.18 |
1358294400000 | 221.43 |
1358380800000 | 223.21 |
1358467200000 | 222.36 |
1358726400000 | 223.74 |
1358812800000 | 222.8 |
1358899200000 | 220.11 |
1358985600000 | 222.45 |
1359072000000 | 223.38 |
1359331200000 | 224.61 |
1359417600000 | 225 |
1359504000000 | 224.85 |
1359590400000 | 224.31 |
1359676800000 | 224.3 |
1359936000000 | 217.49 |
1360022400000 | 220.13 |
1360108800000 | 216.42 |
1360195200000 | 215.29 |
1360281600000 | 217.4 |
1360540800000 | 217.37 |
1360627200000 | 219.86 |
1360713600000 | 219.63 |
1360800000000 | 219.02 |
1360886400000 | 217.51 |
1361145600000 | 218.65 |
1361232000000 | 222.2 |
1361318400000 | 219.6 |
1361404800000 | 213.35 |
1361491200000 | 217.72 |
1361750400000 | 219.26 |
1361836800000 | 211.35 |
1361923200000 | 213.39 |
1362009600000 | 215.73 |
1362096000000 | 213.66 |
1362355200000 | 212.86 |
1362441600000 | 218.9 |
1362528000000 | 221.6 |
1362614400000 | 223.03 |
1362700800000 | 226.96 |
1362960000000 | 225.78 |
1363046400000 | 227.02 |
1363132800000 | 226.62 |
1363219200000 | 232.01 |
1363305600000 | 230.2 |
1363564800000 | 226.71 |
1363651200000 | 223.96 |
1363737600000 | 226.47 |
1363824000000 | 223.95 |
1363910400000 | 224.17 |
1364169600000 | 220.33 |
1364256000000 | 220.8 |
1364342400000 | 217.15 |
1364428800000 | 216.52 |
1364860800000 | 223.14 |
1364947200000 | 218.86 |
1365033600000 | 217.87 |
1365120000000 | 215.8 |
1365379200000 | 215.38 |
1365465600000 | 216.96 |
1365552000000 | 224.32 |
1365638400000 | 225.96 |
1365724800000 | 223.27 |
1365984000000 | 222.78 |
1366070400000 | 222.01 |
1366156800000 | 216.9 |
1366243200000 | 215.1 |
1366329600000 | 216.67 |
1366588800000 | 219.02 |
1366675200000 | 227.6 |
1366761600000 | 230.47 |
1366848000000 | 233.29 |
1366934400000 | 231.35 |
1367193600000 | 234.99 |
1367280000000 | 233.76 |
1367366400000 | 233.76 |
1367452800000 | 234.9 |
1367539200000 | 238.91 |
1367798400000 | 239.14 |
1367884800000 | 243.37 |
1367971200000 | 245.3 |
1368057600000 | 246.01 |
1368144000000 | 245.86 |
1368403200000 | 244.57 |
1368489600000 | 246.47 |
1368576000000 | 247.81 |
1368662400000 | 248.06 |
1368748800000 | 249.64 |
1369008000000 | 251.17 |
1369094400000 | 249.91 |
1369180800000 | 252.05 |
1369267200000 | 244.21 |
1369353600000 | 243.93 |
1369612800000 | 246.42 |
1369699200000 | 251.33 |
1369785600000 | 247.92 |
1369872000000 | 252.75 |
1369958400000 | 250.49 |
1370217600000 | 247.56 |
1370304000000 | 250.01 |
1370390400000 | 245.1 |
1370476800000 | 239.43 |
1370563200000 | 246.66 |
1370822400000 | 246.55 |
1370908800000 | 242.75 |
1370995200000 | 240.37 |
1371081600000 | 241.61 |
1371168000000 | 242.74 |
1371427200000 | 246.68 |
1371513600000 | 248.14 |
1371600000000 | 246.82 |
1371686400000 | 238.45 |
1371772800000 | 232.7 |
1372032000000 | 231.41 |
1372118400000 | 234.26 |
1372204800000 | 238.78 |
1372291200000 | 240.48 |
1372377600000 | 239.56 |
1372636800000 | 243.17 |
1372723200000 | 241.02 |
1372809600000 | 238.03 |
1372896000000 | 245.05 |
1372982400000 | 242.12 |
1373241600000 | 248.4 |
1373328000000 | 250.37 |
1373414400000 | 251.08 |
1373500800000 | 250.71 |
1373587200000 | 250.8 |
1373846400000 | 252.3 |
1373932800000 | 249.3 |
1374019200000 | 251.65 |
1374105600000 | 256.37 |
1374192000000 | 256.66 |
1374451200000 | 257.87 |
1374537600000 | 256.51 |
1374624000000 | 258.57 |
1374710400000 | 258.85 |
1374796800000 | 257.56 |
1375056000000 | 257.76 |
1375142400000 | 258.21 |
1375228800000 | 258.58 |
1375315200000 | 262.5 |
1375401600000 | 264.83 |
1375660800000 | 265.67 |
1375747200000 | 261.45 |
1375833600000 | 263.6 |
1375920000000 | 266.07 |
1376006400000 | 267.0299 |
1376265600000 | 267.5899 |
1376352000000 | 266.95 |
1376438400000 | 268.65 |
1376524800000 | 267.14 |
1376611200000 | 267.16 |
1376870400000 | 265.55 |
1376956800000 | 260.62 |
1377043200000 | 258.75 |
1377129600000 | 263.07 |
1377216000000 | 264.7799 |
1377475200000 | 262.86 |
1377561600000 | 254.91 |
1377648000000 | 254.51 |
1377734400000 | 256.25 |
1377820800000 | 250.86 |
1378080000000 | 255.75 |
1378166400000 | 254.03 |
1378252800000 | 254.28 |
1378339200000 | 255.43 |
1378425600000 | 256.93 |
1378684800000 | 259.7 |
1378771200000 | 264.7799 |
1378857600000 | 264.71 |
1378944000000 | 263.19 |
1379030400000 | 263.45 |
1379289600000 | 267.2 |
1379376000000 | 267.24 |
1379462400000 | 268.99 |
1379548800000 | 265.85 |
1379635200000 | 264.08 |
1379894400000 | 262.51 |
1379980800000 | 265.2 |
1380067200000 | 265.24 |
1380153600000 | 263.71 |
1380240000000 | 263.66 |
1380499200000 | 260.48 |
1380585600000 | 264.68 |
1380672000000 | 265.29 |
1380758400000 | 264.5 |
1380844800000 | 266.56 |
1381104000000 | 265.47 |
1381190400000 | 264.13 |
1381276800000 | 264.74 |
1381363200000 | 272.6 |
1381449600000 | 272.83 |
1381708800000 | 273.72 |
1381795200000 | 276.9 |
1381881600000 | 280.19 |
1381968000000 | 281.4 |
1382054400000 | 283.5 |
1382313600000 | 281.66 |
1382400000000 | 284.61 |
1382486400000 | 282.17 |
1382572800000 | 284.12 |
1382659200000 | 281.82 |
1382918400000 | 279.37 |
1383004800000 | 282.48 |
1383091200000 | 281.12 |
1383177600000 | 283.56 |
1383264000000 | 283.62 |
1383523200000 | 285.31 |
1383609600000 | 281.2 |
1383696000000 | 284.56 |
1383782400000 | 282.42 |
1383868800000 | 284.35 |
1384128000000 | 287.41 |
1384214400000 | 285.36 |
1384300800000 | 283.89 |
1384387200000 | 287.37 |
1384473600000 | 287.01 |
1384732800000 | 289.17 |
1384819200000 | 287.45 |
1384905600000 | 287.08 |
1384992000000 | 287.83 |
1385078400000 | 288.47 |
1385337600000 | 288.89 |
1385424000000 | 288.5 |
1385510400000 | 290.39 |
1385596800000 | 291.7 |
1385683200000 | 291.36 |
1385942400000 | 290.79 |
1386028800000 | 285.64 |
1386115200000 | 283.57 |
1386201600000 | 280.02 |
1386288000000 | 282.65 |
1386547200000 | 283.73 |
1386633600000 | 282.19 |
1386720000000 | 280.22 |
1386806400000 | 277.26 |
1386892800000 | 279.16 |
1387152000000 | 284.32 |
1387238400000 | 281.2799 |
1387324800000 | 285.0899 |
1387411200000 | 291.36 |
1387497600000 | 294.55 |
1387756800000 | 297.29 |
1387843200000 | 297.41 |
1388102400000 | 300.83 |
1388361600000 | 300.16 |
1388448000000 | 300.68 |
1388620800000 | 296.63 |
1388707200000 | 296.38 |
1388966400000 | 296.81 |
1389052800000 | 301.49 |
1389139200000 | 302.55 |
1389225600000 | 301.1 |
1389312000000 | 301.67 |
1389571200000 | 301.0899 |
1389657600000 | 302.27 |
1389744000000 | 307.71 |
1389830400000 | 305.76 |
1389916800000 | 306.48 |
1390176000000 | 304.15 |
1390262400000 | 303.38 |
1390348800000 | 300.74 |
1390435200000 | 296.46 |
1390521600000 | 288.35 |
1390780800000 | 286.63 |
1390867200000 | 292.81 |
1390953600000 | 289.29 |
1391040000000 | 291.68 |
1391126400000 | 289.07 |
1391385600000 | 283.16 |
1391472000000 | 284.73 |
1391558400000 | 285.2799 |
1391644800000 | 290.3 |
1391731200000 | 292.5 |
1391990400000 | 292.24 |
1392076800000 | 295.72 |
1392163200000 | 299.3399 |
1392249600000 | 300.05 |
1392336000000 | 301.99 |
1392595200000 | 301.92 |
1392681600000 | 301.43 |
1392768000000 | 300.7799 |
1392854400000 | 299.52 |
1392940800000 | 300.1 |
1393200000000 | 301.75 |
1393286400000 | 301.31 |
1393372800000 | 300.0899 |
1393459200000 | 297.27 |
1393545600000 | 299.24 |
1393804800000 | 289.05 |
1393891200000 | 295.74 |
1393977600000 | 295.76 |
1394064000000 | 296.52 |
1394150400000 | 291.69 |
1394409600000 | 290.3399 |
1394496000000 | 291.25 |
1394582400000 | 289.49 |
1394668800000 | 285.08 |
1394755200000 | 281.69 |
1395014400000 | 286.95 |
1395100800000 | 289.02 |
1395187200000 | 288.0899 |
1395273600000 | 291.42 |
1395360000000 | 288.93 |
1395619200000 | 285.52 |
1395705600000 | 289.89 |
1395792000000 | 294.25 |
1395878400000 | 293.85 |
1395964800000 | 294.25 |
1396224000000 | 295.02 |
1396310400000 | 298.51 |
1396396800000 | 299.67 |
1396483200000 | 300.65 |
1396569600000 | 302.3 |
1396828800000 | 296.83 |
1396915200000 | 293.42 |
1397001600000 | 293.06 |
1397088000000 | 290.5299 |
1397174400000 | 287.4 |
1397433600000 | 287.04 |
1397520000000 | 282.76 |
1397606400000 | 287.36 |
1397692800000 | 290.29 |
1398124800000 | 295.47 |
1398211200000 | 294.85 |
1398297600000 | 295.63 |
1398384000000 | 291.64 |
1398643200000 | 293.02 |
1398729600000 | 298.57 |
1398816000000 | 297.01 |
1398902400000 | 297.01 |
1398988800000 | 296.2799 |
1399248000000 | 294.88 |
1399334400000 | 293.63 |
1399420800000 | 294.45 |
1399507200000 | 296.25 |
1399593600000 | 293.7 |
1399852800000 | 294.74 |
1399939200000 | 294.54 |
1400025600000 | 293.86 |
1400112000000 | 289.6 |
1400198400000 | 287.13 |
1400457600000 | 286.83 |
1400544000000 | 288.38 |
1400630400000 | 291.32 |
1400716800000 | 291.43 |
1400803200000 | 293.1 |
1401062400000 | 296.61 |
1401148800000 | 298.24 |
1401235200000 | 299.44 |
1401321600000 | 299.29 |
1401408000000 | 299.93 |
1401667200000 | 300.63 |
1401753600000 | 299.62 |
1401840000000 | 299.69 |
1401926400000 | 302.83 |
1402012800000 | 305.2 |
1402272000000 | 306.08 |
1402358400000 | 305.23 |
1402444800000 | 303.58 |
1402531200000 | 301.43 |
1402617600000 | 300.13 |
1402876800000 | 297.66 |
1402963200000 | 299.24 |
1403049600000 | 299.81 |
1403136000000 | 302.41 |
1403222400000 | 299.79 |
1403481600000 | 298.02 |
1403568000000 | 297.22 |
1403654400000 | 295.69 |
1403740800000 | 294.99 |
1403827200000 | 294.43 |
1404086400000 | 294.47 |
1404172800000 | 297.13 |
1404259200000 | 298.12 |
1404345600000 | 303.12 |
1404432000000 | 302.96 |
1404691200000 | 300.5 |
1404777600000 | 296.25 |
1404864000000 | 298.15 |
1404950400000 | 294.76 |
1405036800000 | 295.85 |
1405296000000 | 298.86 |
1405382400000 | 296.4 |
1405468800000 | 301.16 |
1405555200000 | 296.8399 |
1405641600000 | 296.42 |
1405900800000 | 293.25 |
1405987200000 | 296.97 |
1406073600000 | 297.75 |
1406160000000 | 300.44 |
1406246400000 | 297.48 |
1406505600000 | 297.1 |
1406592000000 | 298.12 |
1406678400000 | 294.47 |
1406764800000 | 289.85 |
1406851200000 | 286.92 |
1407110400000 | 287.66 |
1407196800000 | 287.72 |
1407283200000 | 285.79 |
1407369600000 | 283.5 |
1407456000000 | 283.24 |
1407715200000 | 287.65 |
1407801600000 | 287.54 |
1407888000000 | 289.5299 |
1407974400000 | 289.85 |
1408060800000 | 288.97 |
1408320000000 | 291.02 |
1408406400000 | 292.22 |
1408492800000 | 290.95 |
1408579200000 | 294.82 |
1408665600000 | 293.92 |
1408924800000 | 298.15 |
1409011200000 | 300.46 |
1409097600000 | 300.15 |
1409184000000 | 297.3399 |
1409270400000 | 298.93 |
1409529600000 | 298.83 |
1409616000000 | 300.46 |
1409702400000 | 304.57 |
1409788800000 | 308.44 |
1409875200000 | 308.27 |
1410134400000 | 307.89 |
1410220800000 | 305.77 |
1410307200000 | 307.26 |
1410393600000 | 306.04 |
1410480000000 | 306.18 |
1410739200000 | 306.77 |
1410825600000 | 305.88 |
1410912000000 | 308.37 |
1410998400000 | 312.66 |
1411084800000 | 317.74 |
1411344000000 | 318.23 |
1411430400000 | 315.05 |
1411516800000 | 316.63 |
1411603200000 | 314.55 |
1411689600000 | 310.27 |
1411948800000 | 308.45 |
1412035200000 | 309.5899 |
1412121600000 | 307.22 |
1412208000000 | 301.35 |
1412294400000 | 303.29 |
1412553600000 | 303.31 |
1412640000000 | 300.31 |
1412726400000 | 299.76 |
1412812800000 | 297.57 |
1412899200000 | 294.55 |
1413158400000 | 294.16 |
1413244800000 | 293.5899 |
1413331200000 | 283.67 |
1413417600000 | 279.37 |
1413504000000 | 287.19 |
1413763200000 | 284.49 |
1413849600000 | 289.61 |
1413936000000 | 291.5299 |
1414022400000 | 294.9 |
1414108800000 | 295.15 |
1414368000000 | 293.05 |
1414454400000 | 296.88 |
1414540800000 | 296.38 |
1414627200000 | 297.25 |
1414713600000 | 303.88 |
1414972800000 | 301 |
1415059200000 | 299.57 |
1415145600000 | 304.63 |
1415232000000 | 303.95 |
1415318400000 | 305.5899 |
1415577600000 | 307.79 |
1415664000000 | 308.35 |
1415750400000 | 304.12 |
1415836800000 | 304.23 |
1415923200000 | 305.44 |
1416182400000 | 307.07 |
1416268800000 | 309.86 |
1416355200000 | 310.0899 |
1416441600000 | 308.93 |
1416528000000 | 315.16 |
1416787200000 | 316.74 |
1416873600000 | 316.92 |
1416960000000 | 317.93 |
1417046400000 | 320.57 |
1417132800000 | 321.63 |
1417392000000 | 319.0899 |
1417478400000 | 319.95 |
1417564800000 | 321.14 |
1417651200000 | 317.87 |
1417737600000 | 323.54 |
1417996800000 | 322.26 |
1418083200000 | 315.93 |
1418169600000 | 316.05 |
1418256000000 | 318.17 |
1418342400000 | 310.33 |
1418601600000 | 303.3399 |
1418688000000 | 309.23 |
1418774400000 | 308.83 |
1418860800000 | 318.37 |
1418947200000 | 319.17 |
1419206400000 | 320.96 |
1419292800000 | 323.5899 |
1419379200000 | 323.27 |
1419811200000 | 321.8399 |
1419897600000 | 318.16 |
1419984000000 | 318.65 |
1420156800000 | 318.04 |
1420416000000 | 309.77 |
1420502400000 | 308.66 |
1420588800000 | 309.95 |
1420675200000 | 318.47 |
1420761600000 | 312.95 |
1421020800000 | 314.17 |
1421107200000 | 319.32 |
1421193600000 | 315.36 |
1421280000000 | 321.5 |
1421366400000 | 326.55 |
1421625600000 | 328.81 |
1421712000000 | 330.35 |
1421798400000 | 331.87 |
1421884800000 | 337.54 |
1421971200000 | 340.66 |
1422230400000 | 342.31 |
1422316800000 | 340.8399 |
1422403200000 | 342.6 |
1422489600000 | 344.0299 |
1422576000000 | 341.31 |
1422835200000 | 343.55 |
1422921600000 | 347.63 |
1423008000000 | 345.77 |
1423094400000 | 343.8399 |
1423180800000 | 344.86 |
1423440000000 | 339.73 |
1423526400000 | 342.0899 |
1423612800000 | 340.99 |
1423699200000 | 345.11 |
1423785600000 | 345.94 |
1424044800000 | 342.98 |
1424131200000 | 342.54 |
1424217600000 | 344.27 |
1424304000000 | 346.15 |
1424390400000 | 344.57 |
1424649600000 | 347.63 |
1424736000000 | 349.75 |
1424822400000 | 352.41 |
1424908800000 | 354.11 |
1424995200000 | 356.04 |
1425254400000 | 356.37 |
1425340800000 | 353.31 |
1425427200000 | 355.97 |
1425513600000 | 358.06 |
1425600000000 | 361.23 |
1425859200000 | 361.95 |
1425945600000 | 359.29 |
1426032000000 | 365.63 |
1426118400000 | 366.8399 |
1426204800000 | 368.67 |
1426464000000 | 375.07 |
1426550400000 | 371.66 |
1426636800000 | 372.22 |
1426723200000 | 372.52 |
1426809600000 | 379.07 |
1427068800000 | 375.7 |
1427155200000 | 379.66 |
1427241600000 | 377.83 |
1427328000000 | 373.51 |
1427414400000 | 374.44 |
1427673600000 | 379.43 |
1427760000000 | 376.24 |
1427846400000 | 379.99 |
1427932800000 | 380.69 |
1428364800000 | 385.12 |
1428451200000 | 384.46 |
1428537600000 | 386.61 |
1428624000000 | 391.18 |
1428883200000 | 391.25 |
1428969600000 | 388.06 |
1429056000000 | 388.7 |
1429142400000 | 384 |
1429228800000 | 374.19 |
1429488000000 | 378.21 |
1429574400000 | 376.46 |
1429660800000 | 373.43 |
1429747200000 | 368.7799 |
1429833600000 | 363.57 |
1430092800000 | 368.5899 |
1430179200000 | 360.92 |
1430265600000 | 355.2799 |
1430352000000 | 357.58 |
1430438400000 | 357.58 |
1430697600000 | 360.0899 |
1430784000000 | 350.73 |
1430870400000 | 355.5 |
1430956800000 | 358.43 |
1431043200000 | 363.23 |
1431302400000 | 360.94 |
1431388800000 | 356.02 |
1431475200000 | 356.2 |
1431561600000 | 361.8 |
1431648000000 | 360.83 |
1431907200000 | 362.49 |
1431993600000 | 370.92 |
1432080000000 | 371.66 |
1432166400000 | 372.8 |
1432252800000 | 372.31 |
1432512000000 | 370.61 |
1432598400000 | 367.98 |
1432684800000 | 371.3 |
1432771200000 | 365.56 |
1432857600000 | 356.72 |
1433116800000 | 355.88 |
1433203200000 | 356.5 |
1433289600000 | 358.12 |
1433376000000 | 355.7 |
1433462400000 | 352.17 |
1433721600000 | 346.83 |
1433808000000 | 345.37 |
1433894400000 | 350.81 |
1433980800000 | 354.26 |
1434067200000 | 349.57 |
1434326400000 | 343.26 |
1434412800000 | 345.75 |
1434499200000 | 343.63 |
1434585600000 | 347.0299 |
1434672000000 | 345.26 |
1434931200000 | 357.7 |
1435017600000 | 359.14 |
1435104000000 | 358.7 |
1435190400000 | 359.24 |
1435276800000 | 361.64 |
1435536000000 | 348.31 |
1435622400000 | 346.26 |
1435708800000 | 352.82 |
1435795200000 | 350.12 |
1435881600000 | 349.4 |
1436140800000 | 341.42 |
1436227200000 | 334.5899 |
1436313600000 | 339.02 |
1436400000000 | 347.61 |
1436486400000 | 359.1 |
1436745600000 | 366.29 |
1436832000000 | 368.51 |
1436918400000 | 370.48 |
1437004800000 | 376.74 |
1437091200000 | 376.2799 |
1437350400000 | 378.7799 |
1437436800000 | 374.4 |
1437523200000 | 375.58 |
1437609600000 | 376.4 |
1437696000000 | 372.15 |
1437955200000 | 364.93 |
1438041600000 | 369.3399 |
1438128000000 | 369.7799 |
1438214400000 | 371.79 |
1438300800000 | 369.94 |
1438560000000 | 374.16 |
1438646400000 | 374.95 |
1438732800000 | 378.36 |
1438819200000 | 380.27 |
1438905600000 | 377.19 |
1439164800000 | 383.46 |
1439251200000 | 377.02 |
1439337600000 | 366.23 |
1439424000000 | 369.31 |
1439510400000 | 367.43 |
1439769600000 | 368.14 |
1439856000000 | 369.8399 |
1439942400000 | 363.52 |
1440028800000 | 353.7799 |
1440115200000 | 342.95 |
1440374400000 | 327.37 |
1440460800000 | 340.32 |
1440547200000 | 337.57 |
1440633600000 | 344.71 |
1440720000000 | 344.69 |
1440979200000 | 344.76 |
1441065600000 | 336.42 |
1441152000000 | 338.47 |
1441238400000 | 345.92 |
1441324800000 | 337.42 |
1441584000000 | 339.22 |
1441670400000 | 344.44 |
1441756800000 | 348.22 |
1441843200000 | 345.43 |
1441929600000 | 342.48 |
1442188800000 | 340.54 |
1442275200000 | 344.02 |
1442361600000 | 346.12 |
1442448000000 | 346.87 |
1442534400000 | 336.14 |
1442793600000 | 340.41 |
1442880000000 | 331.46 |
1442966400000 | 332.7799 |
1443052800000 | 328.42 |
1443139200000 | 338.46 |
1443398400000 | 332.83 |
1443484800000 | 330.94 |
1443571200000 | 338.21 |
1443657600000 | 335.57 |
1443744000000 | 337.24 |
1444003200000 | 346.82 |
1444089600000 | 349.08 |
1444176000000 | 349.12 |
1444262400000 | 351 |
1444348800000 | 351.67 |
1444608000000 | 351.37 |
1444694400000 | 346.85 |
1444780800000 | 343.12 |
1444867200000 | 347.5 |
1444953600000 | 352.57 |
1445212800000 | 353.79 |
1445299200000 | 353.08 |
1445385600000 | 354.3399 |
1445472000000 | 362.89 |
1445558400000 | 368.3399 |
1445817600000 | 369.72 |
1445904000000 | 367.04 |
1445990400000 | 371.15 |
1446076800000 | 371.8 |
1446163200000 | 372.7 |
1446422400000 | 374.89 |
1446508800000 | 375.87 |
1446595200000 | 372.88 |
1446681600000 | 373.23 |
1446768000000 | 374.89 |
1447027200000 | 371.93 |
1447113600000 | 373.47 |
1447200000000 | 379.33 |
1447286400000 | 373.16 |
1447372800000 | 370.6 |
1447632000000 | 371.16 |
1447718400000 | 378.31 |
1447804800000 | 378.8399 |
1447891200000 | 380.36 |
1447977600000 | 381.25 |
1448236800000 | 383.27 |
1448323200000 | 379.16 |
1448409600000 | 390.18 |
1448496000000 | 390.97 |
1448582400000 | 390.77 |
1448841600000 | 391.7799 |
1448928000000 | 391.61 |
1449014400000 | 390.51 |
1449100800000 | 379.22 |
1449187200000 | 381.97 |
1449446400000 | 386.71 |
1449532800000 | 382.45 |
1449619200000 | 380.18 |
1449705600000 | 379.15 |
1449792000000 | 371.6 |
1450051200000 | 364.57 |
1450137600000 | 373.06 |
1450224000000 | 374.2799 |
1450310400000 | 380.97 |
1450396800000 | 378.23 |
1450656000000 | 375.98 |
1450742400000 | 374.74 |
1450828800000 | 380.1 |
1450915200000 | 380.11 |
1451260800000 | 377.48 |
1451347200000 | 384.58 |
1451433600000 | 381.56 |
1451520000000 | 381.05 |
1451865600000 | 367.0299 |
1451952000000 | 367.3 |
1452038400000 | 366.32 |
1452124800000 | 358.66 |
1452211200000 | 354.18 |
1452470400000 | 354.5 |
1452556800000 | 359.43 |
1452643200000 | 363.15 |
1452729600000 | 357.05 |
1452816000000 | 350.16 |
1453075200000 | 345.3 |
1453161600000 | 350.47 |
1453248000000 | 337.12 |
1453334400000 | 340.42 |
1453420800000 | 347.01 |
1453680000000 | 345.35 |
1453766400000 | 344.25 |
1453852800000 | 344.23 |
1453939200000 | 337.67 |
1454025600000 | 346.56 |
1454284800000 | 343.0899 |
1454371200000 | 335.05 |
1454457600000 | 325.5 |
1454544000000 | 326.2 |
1454630400000 | 319.56 |
1454889600000 | 310.73 |
1454976000000 | 301.57 |
1455062400000 | 310.68 |
1455148800000 | 293.29 |
1455235200000 | 299.41 |
1455494400000 | 308.7 |
1455580800000 | 307.17 |
1455667200000 | 317.48 |
1455753600000 | 318.62 |
1455840000000 | 314.79 |
1456099200000 | 321.85 |
1456185600000 | 318.26 |
1456272000000 | 312.46 |
1456358400000 | 316.66 |
1456444800000 | 324.5299 |
1456704000000 | 323.8399 |
1456790400000 | 329.95 |
1456876800000 | 334.49 |
1456963200000 | 333.48 |
1457049600000 | 331.7799 |
1457308800000 | 329.17 |
1457395200000 | 327.69 |
1457481600000 | 329.69 |
1457568000000 | 324.69 |
1457654400000 | 339.9 |
1457913600000 | 341.48 |
1458000000000 | 340.91 |
1458086400000 | 343.17 |
1458172800000 | 340.5899 |
1458259200000 | 339.65 |
1458518400000 | 339.19 |
1458604800000 | 337.76 |
1458691200000 | 336.76 |
1458777600000 | 329.5899 |
1459209600000 | 331.16 |
1459296000000 | 333.38 |
1459382400000 | 331.05 |
1459468800000 | 325.92 |
1459728000000 | 325.58 |
1459814400000 | 317.77 |
1459900800000 | 320.36 |
1459987200000 | 316.27 |
1460073600000 | 322.15 |
1460332800000 | 324.7799 |
1460419200000 | 329.67 |
1460505600000 | 342.17 |
1460592000000 | 343.4 |
1460678400000 | 342.24 |
1460937600000 | 343.25 |
1461024000000 | 347.81 |
1461110400000 | 353.01 |
1461196800000 | 352.91 |
1461283200000 | 352.7 |
1461542400000 | 348.88 |
1461628800000 | 349.56 |
1461715200000 | 344.95 |
1461801600000 | 345.91 |
1461888000000 | 336.9 |
1462147200000 | 342.05 |
1462233600000 | 337.47 |
1462320000000 | 336.13 |
1462406400000 | 332.21 |
1462492800000 | 330.1 |
1462752000000 | 332.43 |
1462838400000 | 334.11 |
1462924800000 | 330.5299 |
1463011200000 | 325.3 |
1463097600000 | 325.91 |
1463356800000 | 325.74 |
1463443200000 | 324.8399 |
1463529600000 | 327.27 |
1463616000000 | 326.3 |
1463702400000 | 330.4 |
1463961600000 | 329.9 |
1464048000000 | 341.13 |
1464134400000 | 345.94 |
1464220800000 | 347.61 |
1464307200000 | 348.86 |
1464566400000 | 349.81 |
1464652800000 | 348.37 |
1464739200000 | 345.86 |
1464825600000 | 343.88 |
1464912000000 | 337.35 |
1465171200000 | 338.32 |
1465257600000 | 340.47 |
1465344000000 | 338.25 |
1465430400000 | 333.18 |
1465516800000 | 321.26 |
1465776000000 | 311.66 |
1465862400000 | 306.2 |
1465948800000 | 306.98 |
1466035200000 | 305.71 |
1466121600000 | 310.29 |
1466380800000 | 321.88 |
1466467200000 | 324.62 |
1466553600000 | 327.6 |
1466640000000 | 334.48 |
1466726400000 | 300.23 |
1466985600000 | 279.92 |
1467072000000 | 287.26 |
1467158400000 | 294.1 |
1467244800000 | 295.89 |
1467331200000 | 297.82 |
1467590400000 | 293.24 |
1467676800000 | 283.61 |
1467763200000 | 275.5 |
1467849600000 | 277.26 |
1467936000000 | 286.19 |
1468195200000 | 290.66 |
1468281600000 | 298.41 |
1468368000000 | 296.68 |
1468454400000 | 301.17 |
1468540800000 | 298.57 |
1468800000000 | 298.99 |
1468886400000 | 295.5899 |
1468972800000 | 299.22 |
1469059200000 | 296.67 |
1469145600000 | 295.66 |
1469404800000 | 296.57 |
1469491200000 | 296.29 |
1469577600000 | 301.36 |
1469664000000 | 296.24 |
1469750400000 | 300.96 |
1470009600000 | 298.82 |
1470096000000 | 293.0299 |
1470182400000 | 292.31 |
1470268800000 | 294.85 |
1470355200000 | 298.25 |
1470614400000 | 304.83 |
1470700800000 | 311.38 |
1470787200000 | 313.62 |
1470873600000 | 313.48 |
1470960000000 | 311.36 |
1471219200000 | 311.64 |
1471305600000 | 307.38 |
1471392000000 | 303.24 |
1471478400000 | 305.68 |
1471564800000 | 299.41 |
1471824000000 | 300.05 |
1471910400000 | 305.98 |
1471996800000 | 306.18 |
1472083200000 | 302.6 |
1472169600000 | 303.29 |
1472428800000 | 302.19 |
1472515200000 | 307.62 |
1472601600000 | 312.44 |
1472688000000 | 314.01 |
1472774400000 | 318.57 |
1473033600000 | 318.23 |
1473120000000 | 316.55 |
1473206400000 | 319.14 |
1473292800000 | 322.1 |
1473379200000 | 323.98 |
1473638400000 | 318 |
1473724800000 | 311.85 |
1473811200000 | 309.52 |
1473897600000 | 313.0899 |
1473984000000 | 307.68 |
1474243200000 | 311.87 |
1474329600000 | 312.71 |
1474416000000 | 317.79 |
1474502400000 | 323.62 |
1474588800000 | 323.13 |
1474848000000 | 314.21 |
1474934400000 | 310.45 |
1475020800000 | 312.81 |
1475107200000 | 311.9 |
1475193600000 | 313.38 |
1475452800000 | 312.66 |
1475539200000 | 314.7 |
1475625600000 | 321.32 |
1475712000000 | 323.58 |
1475798400000 | 323.14 |
1476057600000 | 326.67 |
1476144000000 | 326.62 |
1476230400000 | 330.04 |
1476316800000 | 322.37 |
1476403200000 | 328.29 |
1476662400000 | 327.86 |
1476748800000 | 332.71 |
1476835200000 | 332.77 |
1476921600000 | 333.5899 |
1477008000000 | 334.22 |
1477267200000 | 338.69 |
1477353600000 | 339.38 |
1477440000000 | 339.22 |
1477526400000 | 339.8399 |
1477612800000 | 337.3399 |
1477872000000 | 336.38 |
1477958400000 | 334.21 |
1478044800000 | 325.74 |
1478131200000 | 327.5 |
1478217600000 | 322.21 |
1478476800000 | 330.47 |
1478563200000 | 332.49 |
1478649600000 | 341.43 |
1478736000000 | 351.11 |
1478822400000 | 352.2799 |
1479081600000 | 355.5 |
1479168000000 | 354.65 |
1479254400000 | 351.71 |
1479340800000 | 352.14 |
1479427200000 | 348.89 |
1479686400000 | 347.87 |
1479772800000 | 354.6 |
1479859200000 | 350.76 |
1479945600000 | 350.89 |
1480032000000 | 350.98 |
1480291200000 | 346.0299 |
1480377600000 | 349.79 |
1480464000000 | 350.88 |
1480550400000 | 351.11 |
1480636800000 | 349.42 |
1480896000000 | 355.39 |
1480982400000 | 362.7 |
1481068800000 | 372.91 |
1481155200000 | 376.42 |
1481241600000 | 372.9 |
1481500800000 | 371.25 |
1481587200000 | 372.88 |
1481673600000 | 370 |
1481760000000 | 373.54 |
1481846400000 | 373.98 |
1482105600000 | 371.43 |
1482192000000 | 375.29 |
1482278400000 | 374.55 |
1482364800000 | 374.0299 |
1482451200000 | 375.42 |
1482796800000 | 375.8399 |
1482883200000 | 373.93 |
1482969600000 | 372.36 |
1483056000000 | 374.14 |
1483315200000 | 376.6 |
1483401600000 | 380.66 |
1483488000000 | 383.01 |
1483574400000 | 381.41 |
1483660800000 | 382.83 |
1483920000000 | 379.46 |
1484006400000 | 377.27 |
1484092800000 | 377.35 |
1484179200000 | 373.37 |
1484265600000 | 378.46 |
1484524800000 | 373.81 |
1484611200000 | 372.13 |
1484697600000 | 370.29 |
1484784000000 | 371.82 |
1484870400000 | 370.56 |
1485129600000 | 367.92 |
1485216000000 | 371.2799 |
1485302400000 | 380.0899 |
1485388800000 | 381.39 |
1485475200000 | 379.41 |
1485734400000 | 373.33 |
1485820800000 | 369.5299 |
1485907200000 | 372.7 |
1485993600000 | 371.43 |
1486080000000 | 375.35 |
1486339200000 | 369.88 |
1486425600000 | 368.88 |
1486512000000 | 366.62 |
1486598400000 | 370.74 |
1486684800000 | 370.77 |
1486944000000 | 375.0299 |
1487030400000 | 376.7799 |
1487116800000 | 375 |
1487203200000 | 372.7799 |
1487289600000 | 373.6 |
1487548800000 | 373.97 |
1487635200000 | 376.05 |
1487721600000 | 377.91 |
1487808000000 | 375.73 |
1487894400000 | 371.1 |
1488153600000 | 369.64 |
1488240000000 | 370.68 |
1488326400000 | 378.32 |
1488412800000 | 379.01 |
1488499200000 | 381.31 |
1488758400000 | 380.67 |
1488844800000 | 380.97 |
1488931200000 | 381.92 |
1489017600000 | 385.37 |
1489104000000 | 384.73 |
1489363200000 | 385.93 |
1489449600000 | 383.1 |
1489536000000 | 384.55 |
1489622400000 | 387.52 |
1489708800000 | 387.62 |
1489968000000 | 386.94 |
1490054400000 | 386.26 |
1490140800000 | 381.74 |
1490227200000 | 385.3 |
1490313600000 | 382.96 |
1490572800000 | 383.3399 |
1490659200000 | 386.85 |
1490745600000 | 388.33 |
1490832000000 | 389.68 |
1490918400000 | 390.8 |
1491177600000 | 387.2799 |
1491264000000 | 388.11 |
1491350400000 | 386.11 |
1491436800000 | 387.1 |
1491523200000 | 385.7 |
1491782400000 | 385.17 |
1491868800000 | 383.82 |
1491955200000 | 384.31 |
1492041600000 | 382.31 |
1492473600000 | 378.18 |
1492560000000 | 379.2 |
1492646400000 | 381.73 |
1492732800000 | 384.17 |
1492992000000 | 398.49 |
1493078400000 | 398.91 |
1493164800000 | 398.06 |
1493251200000 | 394.29 |
1493337600000 | 393.69 |
1493596800000 | 393.69 |
1493683200000 | 397.23 |
1493769600000 | 399.0299 |
1493856000000 | 406.2799 |
1493942400000 | 408.52 |
1494201600000 | 406.77 |
1494288000000 | 406.13 |
1494374400000 | 405.49 |
1494460800000 | 401.51 |
1494547200000 | 400.29 |
1494806400000 | 402.02 |
1494892800000 | 400.96 |
1494979200000 | 394.47 |
1495065600000 | 393.7 |
1495152000000 | 395.45 |
1495411200000 | 397.5299 |
1495497600000 | 398.75 |
1495584000000 | 398.85 |
1495670400000 | 397.95 |
1495756800000 | 396.73 |
1496016000000 | 397.91 |
1496102400000 | 395.75 |
1496188800000 | 396.65 |
1496275200000 | 399.13 |
1496361600000 | 400.29 |
1496620800000 | 398.86 |
1496707200000 | 393.54 |
1496793600000 | 393.65 |
1496880000000 | 396.8399 |
1496966400000 | 401.32 |
1497225600000 | 401.74 |
1497312000000 | 402.39 |
1497398400000 | 402.96 |
1497484800000 | 399.91 |
1497571200000 | 403.85 |
1497830400000 | 406.69 |
1497916800000 | 405.65 |
1498003200000 | 404 |
1498089600000 | 402.67 |
1498176000000 | 400.39 |
1498435200000 | 401.56 |
1498521600000 | 399.18 |
1498608000000 | 401.16 |
1498694400000 | 400.64 |
1498780800000 | 398.75 |
1499040000000 | 407.0899 |
1499126400000 | 408.12 |
1499212800000 | 409.02 |
1499299200000 | 411.2799 |
1499385600000 | 413.74 |
1499644800000 | 416.38 |
1499731200000 | 415.12 |
1499817600000 | 418.29 |
1499904000000 | 421.8 |
1499990400000 | 420.15 |
1500249600000 | 419.58 |
1500336000000 | 414.5 |
1500422400000 | 415.64 |
1500508800000 | 414.3 |
1500595200000 | 410.39 |
1500854400000 | 410.41 |
1500940800000 | 416.19 |
1501027200000 | 417.65 |
1501113600000 | 420.02 |
1501200000000 | 417.27 |
1501459200000 | 416.3399 |
1501545600000 | 420.31 |
1501632000000 | 423.11 |
1501718400000 | 422.83 |
1501804800000 | 426.4 |
1502064000000 | 426.81 |
1502150400000 | 428.79 |
1502236800000 | 422.85 |
1502323200000 | 417.32 |
1502409600000 | 412.8 |
1502668800000 | 416.37 |
1502755200000 | 417.7 |
1502841600000 | 420.49 |
1502928000000 | 417.08 |
1503014400000 | 417.18 |
1503273600000 | 414.1 |
1503360000000 | 416.25 |
1503446400000 | 414.2 |
1503532800000 | 416.11 |
1503619200000 | 415.31 |
1503878400000 | 412.39 |
1503964800000 | 405.95 |
1504051200000 | 407.16 |
1504137600000 | 408.97 |
1504224000000 | 410.94 |
1504483200000 | 408.71 |
1504569600000 | 404.4 |
1504656000000 | 404.14 |
1504742400000 | 402.86 |
1504828800000 | 403.61 |
1505088000000 | 412.9 |
1505174400000 | 415.24 |
1505260800000 | 416.14 |
1505347200000 | 415.83 |
1505433600000 | 413.69 |
1505692800000 | 415.21 |
1505779200000 | 414.88 |
1505865600000 | 413.63 |
1505952000000 | 416.36 |
1506038400000 | 418.15 |
1506297600000 | 415.7799 |
1506384000000 | 414.32 |
1506470400000 | 419.29 |
1506556800000 | 421.39 |
1506643200000 | 425.72 |
1506902400000 | 427.26 |
1506988800000 | 427.46 |
1507075200000 | 427.09 |
1507161600000 | 429.52 |
1507248000000 | 431.14 |
1507507200000 | 431.6 |
1507593600000 | 430.12 |
1507680000000 | 431.24 |
1507766400000 | 431.65 |
1507852800000 | 430.04 |
1508112000000 | 430.44 |
1508198400000 | 429.51 |
1508284800000 | 430.93 |
1508371200000 | 431.59 |
1508457600000 | 434.32 |
1508716800000 | 432.46 |
1508803200000 | 434.37 |
1508889600000 | 433.39 |
1508976000000 | 441.17 |
1509062400000 | 439.23 |
1509321600000 | 438.22 |
1509408000000 | 438.53 |
1509494400000 | 443.92 |
1509580800000 | 444.23 |
1509667200000 | 439.6 |
1509926400000 | 438.85 |
1510012800000 | 438.63 |
1510099200000 | 438.41 |
1510185600000 | 437.68 |
1510272000000 | 437.18 |
1510531200000 | 433.52 |
1510617600000 | 431.72 |
1510704000000 | 430.62 |
1510790400000 | 431.89 |
1510876800000 | 432.21 |
1511136000000 | 430.61 |
1511222400000 | 434.38 |
1511308800000 | 431.19 |
1511395200000 | 429.86 |
1511481600000 | 432.44 |
1511740800000 | 429.84 |
1511827200000 | 432.3 |
1511913600000 | 436.63 |
1512000000000 | 434.34 |
1512086400000 | 429.72 |
1512345600000 | 436.25 |
1512432000000 | 434.24 |
1512518400000 | 433.66 |
1512604800000 | 433.39 |
1512691200000 | 434.34 |
1512950400000 | 434.14 |
1513036800000 | 435.1 |
1513123200000 | 434.21 |
1513209600000 | 433.11 |
1513296000000 | 435 |
1513555200000 | 441.08 |
1513641600000 | 437.74 |
1513728000000 | 432.69 |
1513814400000 | 433.15 |
1513900800000 | 431.61 |
1514332800000 | 430.04 |
1514419200000 | 429.07 |
1514505600000 | 426.14 |
1514851200000 | 426.64 |
1514937600000 | 426.85 |
1515024000000 | 432.39 |
1515110400000 | 436.92 |
1515369600000 | 438.37 |
1515456000000 | 442.83 |
1515542400000 | 446.04 |
1515628800000 | 447.46 |
1515715200000 | 449.69 |
1515974400000 | 449.53 |
1516060800000 | 450.13 |
1516147200000 | 451.04 |
1516233600000 | 454.63 |
1516320000000 | 457.58 |
1516579200000 | 458.83 |
1516665600000 | 457.62 |
1516752000000 | 456.19 |
1516838400000 | 454.59 |
1516924800000 | 454.49 |
1517184000000 | 456.2 |
1517270400000 | 452.09 |
1517356800000 | 450.32 |
1517443200000 | 449.43 |
1517529600000 | 448.76 |
1517788800000 | 445.11 |
1517875200000 | 429.39 |
1517961600000 | 437.68 |
1518048000000 | 428.78 |
1518134400000 | 423.32 |
1518393600000 | 427.78 |
1518480000000 | 424.14 |
1518566400000 | 427.11 |
1518652800000 | 430.08 |
1518739200000 | 431.77 |
1518998400000 | 432.05 |
1519084800000 | 435.45 |
1519171200000 | 435.57 |
1519257600000 | 434.26 |
1519344000000 | 433.77 |
1519603200000 | 435.83 |
1519689600000 | 438.03 |
1519776000000 | 437.35 |
1519862400000 | 433.17 |
1519948800000 | 421.89 |
1520208000000 | 416.97 |
1520294400000 | 418.9 |
1520380800000 | 420.38 |
1520467200000 | 423.4 |
1520553600000 | 423.21 |
1520812800000 | 423.91 |
1520899200000 | 418.23 |
1520985600000 | 416.63 |
1521072000000 | 423.34 |
1521158400000 | 424.63 |
1521417600000 | 419.39 |
1521504000000 | 425 |
1521590400000 | 423.97 |
1521676800000 | 416.62 |
1521763200000 | 408.81 |
1522022400000 | 407.22 |
1522108800000 | 411.21 |
1522195200000 | 414.16 |
1522281600000 | 415.51 |
1522713600000 | 415.46 |
1522800000000 | 413.9 |
1522886400000 | 421.66 |
1522972800000 | 421.59 |
1523232000000 | 423.36 |
1523318400000 | 426.32 |
1523404800000 | 423.79 |
1523491200000 | 429.36 |
1523577600000 | 430.27 |
1523836800000 | 431.1 |
1523923200000 | 434.7 |
1524009600000 | 437.06 |
1524096000000 | 438.37 |
1524182400000 | 438.48 |
1524441600000 | 443.25 |
1524528000000 | 443.71 |
1524614400000 | 440.39 |
1524700800000 | 442.08 |
1524787200000 | 442.18 |
1525046400000 | 444.71 |
1525132800000 | 444.71 |
1525219200000 | 447.2 |
1525305600000 | 442.58 |
1525392000000 | 444.34 |
1525651200000 | 446.96 |
1525737600000 | 445.59 |
1525824000000 | 443.67 |
1525910400000 | 441.93 |
1525996800000 | 442.52 |
1526256000000 | 441.25 |
1526342400000 | 443.93 |
1526428800000 | 439.43 |
1526515200000 | 443.11 |
1526601600000 | 442.19 |
1526860800000 | 442.52 |
1526947200000 | 443.85 |
1527033600000 | 436.02 |
1527120000000 | 433.18 |
1527206400000 | 433.1 |
1527465600000 | 429.74 |
1527552000000 | 416.47 |
1527638400000 | 417.01 |
1527724800000 | 412.98 |
1527811200000 | 420.87 |
1528070400000 | 422.91 |
1528156800000 | 418 |
1528243200000 | 416.2 |
1528329600000 | 418.43 |
1528416000000 | 415.9 |
1528675200000 | 421.61 |
1528761600000 | 421.38 |
1528848000000 | 420.08 |
1528934400000 | 424.59 |
1529020800000 | 418.41 |
1529280000000 | 415.99 |
1529366400000 | 415.7 |
1529452800000 | 414.31 |
1529539200000 | 408.72 |
1529625600000 | 413.27 |
1529884800000 | 406.3399 |
1529971200000 | 406.18 |
1530057600000 | 406.29 |
1530144000000 | 404.63 |
1530230400000 | 410.94 |
1530489600000 | 406.14 |
1530576000000 | 411.98 |
1530662400000 | 412.54 |
1530748800000 | 415.56 |
1530835200000 | 414.82 |
1531094400000 | 418.32 |
1531180800000 | 418.85 |
1531267200000 | 413.8 |
1531353600000 | 414.69 |
1531440000000 | 415.93 |
1531699200000 | 416.67 |
1531785600000 | 421.79 |
1531872000000 | 423.3 |
1531958400000 | 421.54 |
1532044800000 | 417.49 |
1532304000000 | 419.44 |
1532390400000 | 423.55 |
1532476800000 | 420.6 |
1532563200000 | 424.39 |
1532649600000 | 427.8 |
1532908800000 | 431.08 |
1532995200000 | 434.19 |
1533081600000 | 433.57 |
1533168000000 | 429.12 |
1533254400000 | 431.88 |
1533513600000 | 431.77 |
1533600000000 | 432.98 |
1533686400000 | 432.52 |
1533772800000 | 433.28 |
1533859200000 | 426.75 |
1534118400000 | 426.84 |
1534204800000 | 424.51 |
1534291200000 | 422.18 |
1534377600000 | 426.89 |
1534464000000 | 424.2 |
1534723200000 | 425.13 |
1534809600000 | 427.56 |
1534896000000 | 429.57 |
1534982400000 | 427.98 |
1535068800000 | 428.3 |
1535328000000 | 431.85 |
1535414400000 | 431.94 |
1535500800000 | 432.47 |
1535587200000 | 429.9 |
1535673600000 | 426.58 |
1535932800000 | 430.27 |
1536019200000 | 428.93 |
1536105600000 | 428.06 |
1536192000000 | 426.99 |
1536278400000 | 426.48 |
1536537600000 | 429.28 |
1536624000000 | 428.3 |
1536710400000 | 430 |
1536796800000 | 429.52 |
1536883200000 | 432.21 |
1537142400000 | 433.49 |
1537228800000 | 434.6 |
1537315200000 | 438.59 |
1537401600000 | 442.19 |
1537488000000 | 448.03 |
1537747200000 | 446.98 |
1537833600000 | 452.43 |
1537920000000 | 454.31 |
1538006400000 | 455.76 |
1538092800000 | 446.03 |
1538352000000 | 446.57 |
1538438400000 | 444.14 |
1538524800000 | 444.84 |
1538611200000 | 450.47 |
1538697600000 | 449.24 |
1538956800000 | 443.3 |
1539043200000 | 444.29 |
1539129600000 | 441.35 |
1539216000000 | 426.56 |
1539302400000 | 424.88 |
1539561600000 | 426.04 |
1539648000000 | 429.04 |
1539734400000 | 429.42 |
1539820800000 | 428.93 |
1539907200000 | 429.76 |
1540166400000 | 428.59 |
1540252800000 | 421.99 |
1540339200000 | 421.21 |
1540425600000 | 423.93 |
1540512000000 | 418.61 |
1540771200000 | 423.77 |
1540857600000 | 424.24 |
1540944000000 | 429.51 |
1541030400000 | 429.11 |
1541116800000 | 431.03 |
1541376000000 | 429.7 |
1541462400000 | 428.99 |
1541548800000 | 432.12 |
1541635200000 | 435.58 |
1541721600000 | 440.59 |
1541980800000 | 437.69 |
1542067200000 | 442.45 |
1542153600000 | 437.19 |
1542240000000 | 433.17 |
1542326400000 | 432.53 |
1542585600000 | 431.86 |
1542672000000 | 422.78 |
1542758400000 | 424.99 |
1542844800000 | 419.84 |
1542931200000 | 421.83 |
1543190400000 | 430.03 |
1543276800000 | 431.46 |
1543363200000 | 430.46 |
1543449600000 | 430.48 |
1543536000000 | 428.07 |
1543795200000 | 432.18 |
1543881600000 | 428.49 |
1543968000000 | 420.32 |
1544054400000 | 405.44 |
1544140800000 | 404.63 |
1544400000000 | 399.14 |
1544486400000 | 399.89 |
1544572800000 | 404.46 |
1544659200000 | 403.81 |
1544745600000 | 403.77 |
1545004800000 | 400.23 |
1545091200000 | 399.5899 |
1545177600000 | 402.2 |
1545264000000 | 398.87 |
1545350400000 | 398.51 |
1545609600000 | 397.49 |
1545868800000 | 392.49 |
1545955200000 | 399.74 |
1546214400000 | 400.68 |
1546387200000 | 398.83 |
1546473600000 | 396.7799 |
1546560000000 | 406 |
1546819200000 | 403.07 |
1546905600000 | 403.51 |
1546992000000 | 406.32 |
1547078400000 | 410.37 |
1547164800000 | 412.31 |
1547424000000 | 413.22 |
1547510400000 | 413.04 |
1547596800000 | 417.81 |
1547683200000 | 417.46 |
1547769600000 | 425.26 |
1548028800000 | 425.91 |
1548115200000 | 423.5 |
1548201600000 | 423.07 |
1548288000000 | 426.7 |
1548374400000 | 426.86 |
1548633600000 | 424.41 |
1548720000000 | 424.64 |
1548806400000 | 424.2 |
1548892800000 | 421.57 |
1548979200000 | 424.23 |
1549238400000 | 424.7 |
1549324800000 | 428.05 |
1549411200000 | 428.77 |
1549497600000 | 424.06 |
1549584000000 | 420.77 |
1549843200000 | 423.92 |
1549929600000 | 427.11 |
1550016000000 | 428.23 |
1550102400000 | 425.04 |
1550188800000 | 433.77 |
1550448000000 | 433.72 |
1550534400000 | 435.26 |
1550620800000 | 438.36 |
1550707200000 | 439.27 |
1550793600000 | 440.55 |
1551052800000 | 442.59 |
1551139200000 | 444.35 |
1551225600000 | 444.19 |
1551312000000 | 446.71 |
1551398400000 | 450.51 |
1551657600000 | 449.95 |
1551744000000 | 449.38 |
1551830400000 | 450.41 |
1551916800000 | 446.85 |
1552003200000 | 443.73 |
1552262400000 | 445.96 |
1552348800000 | 445.68 |
1552435200000 | 448.25 |
1552521600000 | 451.81 |
1552608000000 | 457.59 |
1552867200000 | 458.46 |
1552953600000 | 458.96 |
1553040000000 | 452.99 |
1553126400000 | 451.26 |
1553212800000 | 445.87 |
1553472000000 | 445.5 |
1553558400000 | 446.43 |
1553644800000 | 447.54 |
1553731200000 | 445.73 |
1553817600000 | 448.09 |
1554076800000 | 452.69 |
1554163200000 | 456.11 |
1554249600000 | 462.8 |
1554336000000 | 464.12 |
1554422400000 | 463.61 |
1554681600000 | 462.22 |
1554768000000 | 461.11 |
1554854400000 | 460.83 |
1554940800000 | 464.47 |
1555027200000 | 465.43 |
1555286400000 | 467.4 |
1555372800000 | 471.99 |
1555459200000 | 476.25 |
1555545600000 | 477.12 |
1555977600000 | 476.72 |
1556064000000 | 473.44 |
1556150400000 | 475.72 |
1556236800000 | 476.63 |
1556496000000 | 476.79 |
1556582400000 | 477.47 |
1556668800000 | 477.47 |
1556755200000 | 476.03 |
1556841600000 | 477.43 |
1557100800000 | 471.76 |
1557187200000 | 467.14 |
1557273600000 | 464.94 |
1557360000000 | 458.3 |
1557446400000 | 460.28 |
1557705600000 | 455.18 |
1557792000000 | 461.66 |
1557878400000 | 464.18 |
1557964800000 | 472.76 |
1558051200000 | 469.83 |
1558310400000 | 465.49 |
1558396800000 | 469.55 |
1558483200000 | 467.05 |
1558569600000 | 459.38 |
1558656000000 | 464.91 |
1558915200000 | 465.53 |
1559001600000 | 463.3 |
1559088000000 | 457.91 |
1559174400000 | 462.52 |
1559260800000 | 457.77 |
1559520000000 | 456.72 |
1559606400000 | 465.92 |
1559692800000 | 463.89 |
1559779200000 | 463.57 |
1559865600000 | 469.64 |
1560124800000 | 469.62 |
1560211200000 | 474.17 |
1560297600000 | 473.01 |
1560384000000 | 474.8 |
1560470400000 | 473.45 |
1560729600000 | 475.74 |
1560816000000 | 480.71 |
1560902400000 | 482.18 |
1560988800000 | 481.28 |
1561075200000 | 483.43 |
1561334400000 | 483.81 |
1561420800000 | 481.62 |
1561507200000 | 482.37 |
1561593600000 | 479.61 |
1561680000000 | 482.1 |
1561939200000 | 486.41 |
1562025600000 | 490.84 |
1562112000000 | 494.4 |
1562198400000 | 495.62 |
1562284800000 | 495.44 |
1562544000000 | 496.24 |
1562630400000 | 496.16 |
1562716800000 | 493.35 |
1562803200000 | 492.47 |
1562889600000 | 492.07 |
1563148800000 | 494.21 |
1563235200000 | 495.67 |
1563321600000 | 494.1 |
1563408000000 | 491.88 |
1563494400000 | 491.4 |
1563753600000 | 488.98 |
1563840000000 | 490.35 |
1563926400000 | 488.56 |
1564012800000 | 483.98 |
1564099200000 | 482.53 |
1564358400000 | 483.78 |
1564444800000 | 475.46 |
1564531200000 | 476.98 |
1564617600000 | 479.48 |
1564704000000 | 465.84 |
1564963200000 | 458.57 |
1565049600000 | 454.45 |
1565136000000 | 454.44 |
1565222400000 | 460.9 |
1565308800000 | 455.43 |
1565568000000 | 456.66 |
1565654400000 | 458.32 |
1565740800000 | 450.1 |
1565827200000 | 448.93 |
1565913600000 | 453.9 |
1566172800000 | 459.46 |
1566259200000 | 456.8 |
1566345600000 | 460.39 |
1566432000000 | 458.76 |
1566518400000 | 453.17 |
1566777600000 | 454.92 |
1566864000000 | 455.34 |
1566950400000 | 449.42 |
1567036800000 | 453.5 |
1567123200000 | 454.69 |
1567382400000 | 456.83 |
1567468800000 | 453.56 |
1567555200000 | 457.47 |
1567641600000 | 463.72 |
1567728000000 | 465.95 |
1567987200000 | 472.64 |
1568073600000 | 476.55 |
1568160000000 | 478.52 |
1568246400000 | 480.02 |
1568332800000 | 483.64 |
1568592000000 | 479.6 |
1568678400000 | 478.75 |
1568764800000 | 480.33 |
1568851200000 | 485.02 |
1568937600000 | 487.35 |
1569196800000 | 485.02 |
1569283200000 | 483.55 |
1569369600000 | 481.11 |
1569456000000 | 484.44 |
1569542400000 | 485.81 |
1569801600000 | 488.49 |
1569888000000 | 484.34 |
1569974400000 | 473.54 |
1570060800000 | 472.65 |
1570147200000 | 474.57 |
1570406400000 | 477.86 |
1570492800000 | 474.16 |
1570579200000 | 475.05 |
1570665600000 | 478.78 |
1570752000000 | 491.11 |
1571011200000 | 487.28 |
1571097600000 | 494.63 |
1571184000000 | 493.09 |
1571270400000 | 494.5 |
1571356800000 | 497.95 |
1571616000000 | 500.86 |
1571702400000 | 502.17 |
1571788800000 | 503.56 |
1571875200000 | 506.65 |
1571961600000 | 504.62 |
1572220800000 | 505.73 |
1572307200000 | 506.16 |
1572393600000 | 503.43 |
1572480000000 | 499.53 |
1572566400000 | 501.83 |
1572825600000 | 506.48 |
1572912000000 | 507.52 |
1572998400000 | 510.33 |
1573084800000 | 516.59 |
1573171200000 | 513.77 |
1573430400000 | 514.19 |
1573516800000 | 515.1799 |
1573603200000 | 511.85 |
1573689600000 | 511.59 |
1573776000000 | 513.83 |
1574035200000 | 511.86 |
1574121600000 | 511.15 |
1574208000000 | 510.4 |
1574294400000 | 509.07 |
1574380800000 | 509.97 |
1574640000000 | 510.19 |
1574726400000 | 509.08 |
1574812800000 | 511.11 |
1574899200000 | 512.25 |
1574985600000 | 509.8 |
1575244800000 | 502.69 |
1575331200000 | 499.69 |
1575417600000 | 505.74 |
1575504000000 | 503.71 |
1575590400000 | 508.15 |
1575849600000 | 507.7 |
1575936000000 | 506.57 |
1576022400000 | 506.56 |
1576108800000 | 511.1 |
1576195200000 | 512.66 |
1576454400000 | 516.0599 |
1576540800000 | 518.6799 |
1576627200000 | 516.8099 |
1576713600000 | 514.6 |
1576800000000 | 519.03 |
1577059200000 | 517.9 |
1577145600000 | 517.39 |
1577404800000 | 516.22 |
1577664000000 | 512.48 |
1577750400000 | 512.0599 |
1577923200000 | 518.86 |
1578009600000 | 514.76 |
1578268800000 | 511.2 |
1578355200000 | 514.86 |
1578441600000 | 514.72 |
1578528000000 | 517.42 |
1578614400000 | 517.12 |
1578873600000 | 515.82 |
1578960000000 | 513.13 |
1579046400000 | 507.62 |
1579132800000 | 508.55 |
1579219200000 | 513.04 |
1579478400000 | 516.38 |
1579564800000 | 514.5599 |
1579651200000 | 512.36 |
1579737600000 | 509.63 |
1579824000000 | 514.29 |
1580083200000 | 503.21 |
1580169600000 | 511.6 |
1580256000000 | 512.96 |
1580342400000 | 508.54 |
1580428800000 | 503.34 |
1580688000000 | 506.17 |
1580774400000 | 511.65 |
1580860800000 | 519.55 |
1580947200000 | 523.44 |
1581033600000 | 524.15 |
1581292800000 | 524.97 |
1581379200000 | 527.92 |
1581465600000 | 530.1799 |
1581552000000 | 532.71 |
1581638400000 | 534.94 |
1581897600000 | 536.7 |
1581984000000 | 535.37 |
1582070400000 | 535.26 |
1582156800000 | 525.42 |
1582243200000 | 523.94 |
1582502400000 | 503.36 |
1582588800000 | 490.42 |
1582675200000 | 489.78 |
1582761600000 | 470.66 |
1582848000000 | 449.62 |
1583107200000 | 447.24 |
1583193600000 | 452.15 |
1583280000000 | 456.58 |
1583366400000 | 448.22 |
1583452800000 | 433.42 |
1583712000000 | 392.81 |
1583798400000 | 389.37 |
1583884800000 | 386.82 |
1583971200000 | 325.43 |
1584057600000 | 328.88 |
1584316800000 | 297.96 |
1584403200000 | 297.0899 |
1584489600000 | 280.16 |
1584576000000 | 290.8399 |
1584662400000 | 305.57 |
1584921600000 | 297.75 |
1585008000000 | 343.94 |
1585094400000 | 354.71 |
1585180800000 | 356.21 |
1585267200000 | 344.79 |
1585526400000 | 343.3399 |
1585612800000 | 350.77 |
1585699200000 | 336.7 |
1585785600000 | 340.39 |
1585872000000 | 330.0299 |
1586131200000 | 346.04 |
1586217600000 | 357.17 |
1586304000000 | 354.69 |
1586390400000 | 363.08 |
1586822400000 | 363.97 |
1586908800000 | 349.87 |
1586995200000 | 344.45 |
1587081600000 | 352.5899 |
1587340800000 | 355.5 |
1587427200000 | 347.23 |
1587513600000 | 348.66 |
1587600000000 | 349.9 |
1587686400000 | 346.3399 |
1587945600000 | 357.57 |
1588032000000 | 372.41 |
1588118400000 | 387.18 |
1588204800000 | 374.81 |
1588291200000 | 374.81 |
1588550400000 | 360.38 |
1588636800000 | 363.94 |
1588723200000 | 362.94 |
1588809600000 | 368.31 |
1588896000000 | 366.93 |
1589155200000 | 363.21 |
1589241600000 | 358.49 |
1589328000000 | 348.05 |
1589414400000 | 339.7799 |
1589500800000 | 342.56 |
1589760000000 | 359.05 |
1589846400000 | 361.31 |
1589932800000 | 361 |
1590019200000 | 357.12 |
1590105600000 | 359.01 |
1590364800000 | 364.74 |
1590451200000 | 378.12 |
1590537600000 | 389.88 |
1590624000000 | 388.56 |
1590710400000 | 378.16 |
1590969600000 | 381.74 |
1591056000000 | 399.4 |
1591142400000 | 429.79 |
1591228800000 | 428.53 |
1591315200000 | 445.16 |
1591574400000 | 444.05 |
1591660800000 | 433.32 |
1591747200000 | 427.44 |
1591833600000 | 408.36 |
1591920000000 | 409.88 |
1592179200000 | 409.25 |
1592265600000 | 420.53 |
1592352000000 | 418.0299 |
1592438400000 | 415.36 |
1592524800000 | 412.13 |
1592784000000 | 410.25 |
1592870400000 | 418.87 |
1592956800000 | 406.82 |
1593043200000 | 412.79 |
1593129600000 | 407.99 |
1593388800000 | 412.39 |
1593475200000 | 415.16 |
1593561600000 | 412.38 |
1593648000000 | 424.35 |
1593734400000 | 421.89 |
1593993600000 | 428.36 |
1594080000000 | 424.7 |
1594166400000 | 421.11 |
1594252800000 | 414.66 |
1594339200000 | 420.73 |
1594598400000 | 424.62 |
1594684800000 | 429.72 |
1594771200000 | 431.87 |
1594857600000 | 432.3 |
1594944000000 | 427.18 |
1595203200000 | 432.24 |
1595289600000 | 433.77 |
1595376000000 | 433.49 |
1595462400000 | 427.1 |
1595548800000 | 420.96 |
1595808000000 | 418.05 |
1595894400000 | 420.69 |
1595980800000 | 420.06 |
1596067200000 | 403.0299 |
1596153600000 | 400.97 |
1596412800000 | 412.33 |
1596499200000 | 413.8 |
1596585600000 | 413.68 |
1596672000000 | 406.7799 |
1596758400000 | 408.71 |
1597017600000 | 414.41 |
1597104000000 | 424.22 |
1597190400000 | 428.67 |
1597276800000 | 421.81 |
1597363200000 | 418.82 |
1597622400000 | 415.23 |
1597708800000 | 415.89 |
1597795200000 | 421.85 |
1597881600000 | 416.25 |
1597968000000 | 413.62 |
1598227200000 | 422.66 |
1598313600000 | 424.78 |
1598400000000 | 426.73 |
1598486400000 | 423.3 |
1598572800000 | 426.72 |
1598832000000 | 417.95 |
1598918400000 | 419.38 |
1599004800000 | 423 |
1599091200000 | 420.8 |
1599177600000 | 415.93 |
1599436800000 | 422.34 |
1599523200000 | 416.88 |
1599609600000 | 429.16 |
1599696000000 | 425.79 |
1599782400000 | 424.86 |
1600041600000 | 423.73 |
1600128000000 | 422.99 |
1600214400000 | 422.37 |
1600300800000 | 417.14 |
1600387200000 | 413.76 |
1600646400000 | 393.41 |
1600732800000 | 387.89 |
1600819200000 | 386.16 |
1600905600000 | 385.49 |
1600992000000 | 380.8399 |
1601251200000 | 394.23 |
1601337600000 | 388.17 |
1601424000000 | 388.18 |
1601510400000 | 386.5899 |
1601596800000 | 388.2 |
1601856000000 | 397.0899 |
1601942400000 | 402.14 |
1602028800000 | 396.81 |
1602115200000 | 401.2799 |
1602201600000 | 400.2799 |
1602460800000 | 403.43 |
1602547200000 | 395.74 |
1602633600000 | 395.5899 |
1602720000000 | 384.36 |
1602806400000 | 387.04 |
1603065600000 | 388.81 |
1603152000000 | 387.81 |
1603238400000 | 383.25 |
1603324800000 | 382.2799 |
1603411200000 | 386.47 |
1603670400000 | 379.1 |
1603756800000 | 369.88 |
1603843200000 | 359.82 |
1603929600000 | 357.46 |
1604016000000 | 359.5 |
1604275200000 | 368.52 |
1604361600000 | 381.73 |
1604448000000 | 387.94 |
1604534400000 | 390.19 |
1604620800000 | 390.3 |
1604880000000 | 428.29 |
1604966400000 | 444.58 |
1605052800000 | 439.33 |
1605139200000 | 434.56 |
1605225600000 | 440.25 |
1605484800000 | 448.86 |
1605571200000 | 455.23 |
1605657600000 | 457.3 |
1605744000000 | 449.81 |
1605830400000 | 449.47 |
1606089600000 | 451.18 |
1606176000000 | 461.46 |
1606262400000 | 459.83 |
1606348800000 | 458.53 |
1606435200000 | 456.56 |
1606694400000 | 454.75 |
1606780800000 | 462.07 |
1606867200000 | 461.45 |
1606953600000 | 458.71 |
1607040000000 | 459.44 |
1607299200000 | 455.19 |
1607385600000 | 452.39 |
1607472000000 | 455.67 |
1607558400000 | 455.04 |
1607644800000 | 444.54 |
1607904000000 | 447.38 |
1607990400000 | 452.66 |
1608076800000 | 460.59 |
1608163200000 | 462.35 |
1608249600000 | 459.07 |
1608508800000 | 443.64 |
1608595200000 | 448.08 |
1608681600000 | 456.77 |
1608768000000 | 457.3 |
1609113600000 | 461.55 |
1609200000000 | 460.61 |
1609286400000 | 458.32 |
1609372800000 | 457.35 |
1609718400000 | 454.07 |
1609804800000 | 451.59 |
1609891200000 | 469.75 |
1609977600000 | 469.96 |
1610064000000 | 469.62 |
1610323200000 | 465.64 |
1610409600000 | 465.99 |
1610496000000 | 463.64 |
1610582400000 | 465.3 |
1610668800000 | 464.02 |
1610928000000 | 462.76 |
1611014400000 | 461.8 |
1611100800000 | 462.68 |
1611187200000 | 458.23 |
1611273600000 | 451.59 |
1611532800000 | 442.14 |
1611619200000 | 446.91 |
1611705600000 | 440.82 |
1611792000000 | 443.59 |
1611878400000 | 433.03 |
1612137600000 | 438.31 |
1612224000000 | 447.75 |
1612310400000 | 452.02 |
1612396800000 | 459.07 |
1612483200000 | 459.28 |
1612742400000 | 460.02 |
1612828800000 | 460.59 |
1612915200000 | 461.91 |
1613001600000 | 462.21 |
1613088000000 | 461.36 |
1613347200000 | 468.63 |
1613433600000 | 468.59 |
1613520000000 | 466.89 |
1613606400000 | 460.87 |
1613692800000 | 465.45 |
1613952000000 | 468.04 |
1614038400000 | 471.18 |
1614124800000 | 475.53 |
1614211200000 | 482.92 |
1614297600000 | 475.97 |
1614556800000 | 484.14 |
1614643200000 | 491.5 |
1614729600000 | 498.77 |
1614816000000 | 499.44 |
1614902400000 | 495.63 |
1615161600000 | 511.61 |
1615248000000 | 509.61 |
1615334400000 | 509.89 |
1615420800000 | 510.09 |
1615507200000 | 512.98 |
1615766400000 | 510.03 |
1615852800000 | 508.76 |
1615939200000 | 504.54 |
1616025600000 | 514.12 |
1616112000000 | 511.45 |
1616371200000 | 506.04 |
1616457600000 | 504.45 |
1616544000000 | 507.66 |
1616630400000 | 508.25 |
1616716800000 | 510.22 |
1616976000000 | 512.91 |
1617062400000 | 522.15 |
1617148800000 | 516.98 |
1617235200000 | 518.55 |
1617667200000 | 521.25 |
1617753600000 | 525.72 |
1617840000000 | 522.59 |
1617926400000 | 522.75 |
1618185600000 | 524.71 |
1618272000000 | 523.9299 |
1618358400000 | 521.61 |
1618444800000 | 517.41 |
1618531200000 | 523.01 |
1618790400000 | 523.51 |
1618876800000 | 513.3 |
1618963200000 | 513.65 |
1619049600000 | 513.21 |
1619136000000 | 514.12 |
1619395200000 | 516.73 |
1619481600000 | 513.3099 |
1619568000000 | 518.19 |
1619654400000 | 513.15 |
1619740800000 | 512.71 |
1620000000000 | 518.6799 |
1620086400000 | 511.51 |
1620172800000 | 519.23 |
1620259200000 | 522.32 |
1620345600000 | 525.3 |
1620604800000 | 528.36 |
1620691200000 | 518.39 |
1620777600000 | 523.21 |
1620864000000 | 522.54 |
1620950400000 | 528.35 |
1621209600000 | 528.04 |
1621296000000 | 528.01 |
1621382400000 | 519.7 |
1621468800000 | 520.86 |
1621555200000 | 524.73 |
1621814400000 | 524.85 |
1621900800000 | 520.19 |
1621987200000 | 516.26 |
1622073600000 | 519.4 |
1622160000000 | 524.66 |
1622419200000 | 521.0599 |
1622505600000 | 525.26 |
1622592000000 | 525.19 |
1622678400000 | 526.27 |
1622764800000 | 526 |
1623024000000 | 525.94 |
1623110400000 | 524.5 |
1623196800000 | 520.15 |
1623283200000 | 519.15 |
1623369600000 | 520.78 |
1623628800000 | 521.1799 |
1623715200000 | 525.13 |
1623801600000 | 528.05 |
1623888000000 | 530.49 |
1623974400000 | 517.4 |
1624233600000 | 518.15 |
1624320000000 | 516.14 |
1624406400000 | 509.6 |
1624492800000 | 515.1 |
1624579200000 | 516.6 |
1624838400000 | 511.56 |
1624924800000 | 511.11 |
1625011200000 | 506.85 |
1625097600000 | 512.1799 |
1625184000000 | 512.49 |
1625443200000 | 516.65 |
1625529600000 | 508.91 |
1625616000000 | 511.37 |
1625702400000 | 501.48 |
1625788800000 | 512.2 |
1626048000000 | 513.42 |
1626134400000 | 512.83 |
1626220800000 | 511.97 |
1626307200000 | 510.49 |
1626393600000 | 507.02 |
1626652800000 | 488.92 |
1626739200000 | 494.86 |
1626825600000 | 505.76 |
1626912000000 | 507.67 |
1626998400000 | 510.51 |
1627257600000 | 513.13 |
1627344000000 | 511.16 |
1627430400000 | 510.45 |
1627516800000 | 513.16 |
1627603200000 | 510.04 |
1627862400000 | 501.6 |
1627948800000 | 500.14 |
1628035200000 | 501.34 |
1628121600000 | 506.78 |
1628208000000 | 514.83 |
1628467200000 | 518.46 |
1628553600000 | 521.97 |
1628640000000 | 526.1 |
1628726400000 | 530.71 |
1628812800000 | 532.97 |
1629072000000 | 531.5599 |
1629158400000 | 528.88 |
1629244800000 | 532.59 |
1629331200000 | 526.51 |
1629417600000 | 528.34 |
1629676800000 | 530.22 |
1629763200000 | 532.23 |
1629849600000 | 532.11 |
1629936000000 | 529.02 |
1630022400000 | 529.75 |
1630281600000 | 527.2 |
1630368000000 | 526.46 |
1630454400000 | 527.46 |
1630540800000 | 525.46 |
1630627200000 | 521.97 |
1630886400000 | 525.88 |
1630972800000 | 524.49 |
1631059200000 | 522.39 |
1631145600000 | 521.57 |
1631232000000 | 517.86 |
1631491200000 | 523.6 |
1631577600000 | 519.99 |
1631664000000 | 519.44 |
1631750400000 | 521 |
1631836800000 | 515.9 |
1632096000000 | 498.81 |
1632182400000 | 505.24 |
1632268800000 | 513.54 |
1632355200000 | 516.75 |
1632441600000 | 518.19 |
1632700800000 | 525.92 |
1632787200000 | 518.91 |
1632873600000 | 524.89 |
1632960000000 | 524.89 |
1633046400000 | 524.74 |
1633305600000 | 525.25 |
1633392000000 | 533.26 |
1633478400000 | 526.62 |
1633564800000 | 533.14 |
1633651200000 | 533.87 |
1633910400000 | 534.42 |
1633996800000 | 533.46 |
1634083200000 | 526.41 |
1634169600000 | 530.17 |
1634256000000 | 533.83 |
1634515200000 | 532.57 |
1634601600000 | 536 |
1634688000000 | 537.5599 |
1634774400000 | 535.23 |
1634860800000 | 537.39 |
1635120000000 | 537.37 |
1635206400000 | 544.89 |
1635292800000 | 545.72 |
1635379200000 | 546.76 |
1635465600000 | 549.67 |
1635724800000 | 552.16 |
1635811200000 | 554.9299 |
1635897600000 | 557.01 |
1635984000000 | 553.57 |
1636070400000 | 554.4299 |
1636329600000 | 554.41 |
1636416000000 | 550.62 |
1636502400000 | 554.28 |
1636588800000 | 554.28 |
1636675200000 | 553.95 |
1636934400000 | 556.3099 |
1637020800000 | 553.34 |
1637107200000 | 553.14 |
1637193600000 | 550.7 |
1637280000000 | 544.69 |
1637539200000 | 547.01 |
1637625600000 | 546.23 |
1637712000000 | 548.53 |
1637798400000 | 548.4 |
1637884800000 | 520.77 |
1638144000000 | 523.32 |
1638230400000 | 523.88 |
1638316800000 | 538.69 |
1638403200000 | 535.75 |
1638489600000 | 535.3099 |
1638748800000 | 544.66 |
1638835200000 | 549.74 |
1638921600000 | 546.87 |
1639008000000 | 544.45 |
1639094400000 | 542.63 |
1639353600000 | 540.79 |
1639440000000 | 540.94 |
1639526400000 | 543.03 |
1639612800000 | 551.23 |
1639699200000 | 548.1799 |
1639958400000 | 536.77 |
1640044800000 | 545.01 |
1640131200000 | 546.89 |
1640217600000 | 554.34 |
1640304000000 | 554.91 |
1640563200000 | 557.55 |
1640649600000 | 562.82 |
1640736000000 | 559.98 |
1640822400000 | 559.48 |
1640908800000 | 558.97 |
1641168000000 | 565.27 |
1641254400000 | 576.3099 |
1641340800000 | 578.13 |
1641427200000 | 580.19 |
1641513600000 | 585.3099 |
1641772800000 | 585.45 |
1641859200000 | 590.95 |
1641945600000 | 593.38 |
1642032000000 | 597.8 |
1642118400000 | 595.03 |
1642377600000 | 594.97 |
1642464000000 | 593.64 |
1642550400000 | 588.63 |
1642636800000 | 588.8099 |
1642723200000 | 578.23 |
1642982400000 | 562.59 |
1643068800000 | 570.91 |
1643155200000 | 583.1 |
1643241600000 | 592.3 |
1643328000000 | 589.63 |
1643587200000 | 591.17 |
1643673600000 | 593.16 |
1643760000000 | 595.36 |
1643846400000 | 591.83 |
1643932800000 | 580.19 |
1644192000000 | 586.85 |
1644278400000 | 595.83 |
1644364800000 | 599.52 |
1644451200000 | 596.49 |
1644537600000 | 596.89 |
1644796800000 | 580.95 |
1644883200000 | 588.54 |
1644969600000 | 589.05 |
1645056000000 | 579.78 |
1645142400000 | 569.66 |
1645401600000 | 559.45 |
1645488000000 | 554.82 |
1645574400000 | 552.52 |
1645660800000 | 528.57 |
1645747200000 | 545.59 |
1646006400000 | 534.41 |
1646092800000 | 513.27 |
1646179200000 | 516.11 |
1646265600000 | 511.8 |
1646352000000 | 487.28 |
1646611200000 | 474.66 |
1646697600000 | 487.19 |
1646784000000 | 521.59 |
1646870400000 | 511.6 |
1646956800000 | 522.4299 |
1647216000000 | 537.52 |
1647302400000 | 537.65 |
1647388800000 | 553.19 |
1647475200000 | 547.86 |
1647561600000 | 545.09 |
1647820800000 | 547.92 |
1647907200000 | 556.73 |
1647993600000 | 552.09 |
1648080000000 | 551.5 |
1648166400000 | 553.69 |
1648425600000 | 557.42 |
1648512000000 | 569.4299 |
1648598400000 | 565.59 |
1648684800000 | 565.95 |
1648771200000 | 570.28 |
1649030400000 | 563.28 |
1649116800000 | 561.84 |
1649203200000 | 559.38 |
1649289600000 | 553.36 |
1649376000000 | 563.39 |
1649635200000 | 568.98 |
1649721600000 | 569.14 |
1649808000000 | 566.51 |
1649894400000 | 571.5599 |
1650326400000 | 566.0599 |
1650412800000 | 574.65 |
1650499200000 | 576.73 |
1650585600000 | 567.39 |
1650844800000 | 550.61 |
1650931200000 | 553.71 |
1651017600000 | 551.9 |
1651104000000 | 554.75 |
1651190400000 | 554.73 |
1651449600000 | 549.51 |
1651536000000 | 555.92 |
1651622400000 | 549.51 |
1651708800000 | 537.57 |
1651795200000 | 528.65 |
1652054400000 | 519.35 |
1652140800000 | 525.92 |
1652227200000 | 542.41 |
1652313600000 | 536.41 |
1652400000000 | 541.8099 |
1652659200000 | 540.72 |
1652745600000 | 549.74 |
1652832000000 | 545.76 |
1652918400000 | 534.32 |
1653004800000 | 533.79 |
1653264000000 | 542.08 |
1653350400000 | 538.8 |
1653436800000 | 541.58 |
1653523200000 | 545.67 |
1653609600000 | 550.42 |
1653868800000 | 550.04 |
1653955200000 | 540.07 |
1654041600000 | 534.88 |
1654128000000 | 535.9299 |
1654214400000 | 537.1799 |
1654473600000 | 545.21 |
1654560000000 | 542.11 |
1654646400000 | 533.01 |
1654732800000 | 531.96 |
1654819200000 | 513.55 |
1655078400000 | 506.71 |
1655164800000 | 508.45 |
1655251200000 | 523.28 |
1655337600000 | 512.23 |
1655424000000 | 510.45 |
1655683200000 | 517.09 |
1655769600000 | 514.5599 |
1655856000000 | 509.86 |
1655942400000 | 497.01 |
1656028800000 | 507.78 |
1656288000000 | 505.65 |
1656374400000 | 512.86 |
1656460800000 | 509.35 |
1656547200000 | 505.57 |
1656633600000 | 509.01 |
1656892800000 | 511.67 |
1656979200000 | 484.83 |
1657065600000 | 488.52 |
1657152000000 | 501.26 |
1657238400000 | 506.15 |
1657497600000 | 499.85 |
1657584000000 | 503.44 |
1657670400000 | 495.21 |
1657756800000 | 480.43 |
1657843200000 | 487.49 |
1658102400000 | 490.67 |
1658188800000 | 496.84 |
1658275200000 | 492.43 |
1658361600000 | 490.52 |
1658448000000 | 490.44 |
1658707200000 | 493.62 |
1658793600000 | 492.41 |
1658880000000 | 494.68 |
1658966400000 | 494.06 |
1659052800000 | 503.3 |
1659312000000 | 504.14 |
1659398400000 | 500.08 |
1659484800000 | 512.3 |
1659571200000 | 512.73 |
1659657600000 | 513.48 |
1659916800000 | 517.98 |
1660003200000 | 521.05 |
1660089600000 | 524.1 |
1660176000000 | 525.48 |
1660262400000 | 529.74 |
1660521600000 | 526.6 |
1660608000000 | 528.85 |
1660694400000 | 523.22 |
1660780800000 | 523.95 |
1660867200000 | 518.52 |
1661126400000 | 510.56 |
1661212800000 | 510.9 |
1661299200000 | 510.13 |
1661385600000 | 512.87 |
1661472000000 | 507.1 |
1661731200000 | 504.29 |
1661817600000 | 507.22 |
1661904000000 | 507.48 |
1661990400000 | 503.09 |
1662076800000 | 517.24 |
1662336000000 | 508.27 |
1662422400000 | 510.63 |
1662508800000 | 508.83 |
1662595200000 | 516.75 |
1662681600000 | 522.66 |
1662940800000 | 538.5599 |
1663027200000 | 535.79 |
1663113600000 | 530.02 |
1663200000000 | 533.49 |
1663286400000 | 531.16 |
1663545600000 | 529.98 |
1663632000000 | 523.23 |
1663718400000 | 525.29 |
1663804800000 | 522.49 |
1663891200000 | 511.74 |
1664150400000 | 503.38 |
1664236800000 | 498.53 |
1664323200000 | 491.17 |
1664409600000 | 487.93 |
1664496000000 | 493.16 |
1664755200000 | 492.84 |
1664841600000 | 512.89 |
1664928000000 | 510.15 |
1665014400000 | 502.61 |
1665100800000 | 499.94 |
1665360000000 | 499.73 |
1665446400000 | 495.82 |
1665532800000 | 492.35 |
1665619200000 | 498.99 |
1665705600000 | 504.98 |
1665964800000 | 511.39 |
1666051200000 | 513.04 |
1666137600000 | 519.1 |
1666224000000 | 517.95 |
1666310400000 | 520.64 |
1666569600000 | 530.76 |
1666656000000 | 530.95 |
1666742400000 | 532.51 |
1666828800000 | 538.79 |
1666915200000 | 540.19 |
1667174400000 | 540.58 |
1667260800000 | 546.09 |
1667347200000 | 542.34 |
1667433600000 | 547.36 |
1667520000000 | 552.67 |
1667779200000 | 556.61 |
1667865600000 | 561.7 |
1667952000000 | 563.78 |
1668038400000 | 577.61 |
1668124800000 | 576.15 |
1668384000000 | 579.8099 |
1668470400000 | 578.92 |
1668556800000 | 581.97 |
1668643200000 | 579.86 |
1668729600000 | 586.69 |
1668988800000 | 584.37 |
1669075200000 | 587.39 |
1669161600000 | 587.73 |
1669248000000 | 587.94 |
1669334400000 | 589.8 |
1669593600000 | 584.39 |
1669680000000 | 590.95 |
1669766400000 | 589.08 |
1669852800000 | 592.9 |
1669939200000 | 591.55 |
1670198400000 | 591.73 |
1670284800000 | 594.2 |
1670371200000 | 592.98 |
1670457600000 | 592.41 |
1670544000000 | 597.55 |
1670803200000 | 592.25 |
1670889600000 | 597.52 |
1670976000000 | 594.7 |
1671062400000 | 580.47 |
1671148800000 | 576.87 |
1671408000000 | 582.0599 |
1671494400000 | 584.78 |
1671580800000 | 593.14 |
1671667200000 | 590.6799 |
1671753600000 | 590.71 |
1672099200000 | 592.08 |
1672185600000 | 588.15 |
1672272000000 | 590.96 |
1672358400000 | 583.88 |
1672617600000 | 588.67 |
1672704000000 | 593.94 |
1672790400000 | 608.45 |
1672876800000 | 602.13 |
1672963200000 | 609.26 |
1673222400000 | 611.02 |
1673308800000 | 613.16 |
1673395200000 | 609.11 |
1673481600000 | 615.51 |
1673568000000 | 615.23 |
1673827200000 | 617.5 |
1673913600000 | 618.16 |
1674000000000 | 620.55 |
1674086400000 | 616.2 |
1674172800000 | 624.45 |
1674432000000 | 621.39 |
1674518400000 | 625.61 |
1674604800000 | 627.24 |
1674691200000 | 628.02 |
1674777600000 | 627.45 |
1675036800000 | 627.34 |
1675123200000 | 624.75 |
1675209600000 | 624.82 |
1675296000000 | 626.28 |
1675382400000 | 624.08 |
1675641600000 | 620.63 |
1675728000000 | 621.28 |
1675814400000 | 624.47 |
1675900800000 | 627.88 |
1675987200000 | 619.69 |
1676246400000 | 622.16 |
1676332800000 | 619.69 |
1676419200000 | 620.63 |
1676505600000 | 624.3099 |
1676592000000 | 620.74 |
1676851200000 | 621.58 |
1676937600000 | 617.42 |
1677024000000 | 613 |
1677110400000 | 615.79 |
1677196800000 | 612.13 |
1677456000000 | 622.11 |
1677542400000 | 630 |
1677628800000 | 628.61 |
1677715200000 | 628.05 |
1677801600000 | 629.03 |
1678060800000 | 633.09 |
1678147200000 | 629.72 |
1678233600000 | 631.55 |
1678320000000 | 628.97 |
1678406400000 | 619.32 |
1678665600000 | 592.07 |
1678752000000 | 596.04 |
1678838400000 | 569.6 |
1678924800000 | 577.26 |
1679011200000 | 562.37 |
1679270400000 | 574.41 |
1679356800000 | 591.3099 |
1679443200000 | 588.26 |
1679529600000 | 584.14 |
1679616000000 | 577.27 |
1679875200000 | 581.3 |
1679961600000 | 582.62 |
1680048000000 | 591.4 |
1680134400000 | 597.39 |
1680220800000 | 598.36 |
1680480000000 | 597.2 |
1680566400000 | 599.1799 |
1680652800000 | 600.23 |
1680739200000 | 609.0599 |
1681171200000 | 612.29 |
1681257600000 | 615.49 |
1681344000000 | 616.47 |
1681430400000 | 616.07 |
1681689600000 | 607 |
1681776000000 | 614.27 |
1681862400000 | 621.51 |
1681948800000 | 623.2 |
1682035200000 | 622.62 |
1682294400000 | 625.9299 |
1682380800000 | 624.67 |
1682467200000 | 622.51 |
1682553600000 | 627.07 |
1682640000000 | 630.62 |
1682899200000 | 630.62 |
1682985600000 | 618.37 |
1683072000000 | 621.98 |
1683158400000 | 613.1 |
1683244800000 | 623.02 |
1683504000000 | 626.52 |
1683590400000 | 626.37 |
1683676800000 | 618.55 |
1683763200000 | 615.03 |
1683849600000 | 618.03 |
1684108800000 | 620.88 |
1684195200000 | 618.36 |
1684281600000 | 619.83 |
1684368000000 | 622.94 |
1684454400000 | 629.22 |
1684713600000 | 626.79 |
1684800000000 | 629.8099 |
1684886400000 | 616.05 |
1684972800000 | 615.1 |
1685059200000 | 619.69 |
1685318400000 | 620.9 |
1685404800000 | 619.11 |
1685491200000 | 607.52 |
1685577600000 | 616.27 |
1685664000000 | 628.36 |
1685923200000 | 624.73 |
1686009600000 | 625.4 |
1686096000000 | 619.58 |
1686182400000 | 619.24 |
1686268800000 | 615.01 |
1686528000000 | 615.48 |
1686614400000 | 617.14 |
1686700800000 | 620.2 |
1686787200000 | 619.28 |
1686873600000 | 618.57 |
1687132800000 | 616.84 |
1687219200000 | 616.15 |
1687305600000 | 613.6 |
1687392000000 | 611.87 |
1687478400000 | 614.28 |
1687737600000 | 615.72 |
1687824000000 | 622.25 |
1687910400000 | 622.84 |
1687996800000 | 623.03 |
1688083200000 | 629.01 |
1688342400000 | 631.78 |
1688428800000 | 629.51 |
1688515200000 | 616.83 |
1688601600000 | 604.32 |
1688688000000 | 605.51 |
1688947200000 | 607.22 |
1689033600000 | 611.47 |
1689120000000 | 620.08 |
1689206400000 | 622.73 |
1689292800000 | 617.34 |
1689552000000 | 618.85 |
1689638400000 | 620.98 |
1689724800000 | 618.53 |
1689811200000 | 629.53 |
1689897600000 | 634.28 |
1690156800000 | 636.04 |
1690243200000 | 638.84 |
1690329600000 | 638.47 |
1690416000000 | 645.45 |
1690502400000 | 646.44 |
1690761600000 | 641.19 |
1690848000000 | 638.36 |
1690934400000 | 627.9 |
1691020800000 | 624.82 |
1691107200000 | 632.1799 |
1691366400000 | 635.4299 |
1691452800000 | 630.23 |
1691539200000 | 636.64 |
1691625600000 | 653.42 |
1691712000000 | 647.39 |
1691971200000 | 650.29 |
1692057600000 | 643.97 |
1692144000000 | 644.58 |
1692230400000 | 644.76 |
1692316800000 | 640.97 |
1692576000000 | 641.12 |
1692662400000 | 641.08 |
1692748800000 | 642.03 |
1692835200000 | 644 |
1692921600000 | 644.08 |
1693180800000 | 649.48 |
1693267200000 | 655.49 |
1693353600000 | 653.6799 |
1693440000000 | 652.04 |
1693526400000 | 652.21 |
1693785600000 | 648.88 |
1693872000000 | 648.66 |
1693958400000 | 646.89 |
1694044800000 | 648.76 |
1694131200000 | 652.42 |
1694390400000 | 660.42 |
1694476800000 | 665.13 |
1694563200000 | 667.74 |
1694649600000 | 679.07 |
1694736000000 | 680.9 |
1694995200000 | 677.03 |
1695081600000 | 681.69 |
1695168000000 | 680.32 |
1695254400000 | 676.4 |
1695340800000 | 674.7 |
1695600000000 | 668.78 |
1695686400000 | 671.33 |
1695772800000 | 656.44 |
1695859200000 | 661.32 |
1695945600000 | 656.53 |
1696204800000 | 649.1799 |
1696291200000 | 644.51 |
1696377600000 | 642.24 |
1696464000000 | 645.17 |
1696550400000 | 655.92 |
1696809600000 | 651.74 |
1696896000000 | 659.99 |
1696982400000 | 662.89 |
1697068800000 | 662.83 |
1697155200000 | 655.1 |
1697414400000 | 657.05 |
1697500800000 | 658.63 |
1697587200000 | 656.85 |
1697673600000 | 651.99 |
1697760000000 | 638.11 |
1698019200000 | 638.97 |
1698105600000 | 642.11 |
1698192000000 | 648.24 |
1698278400000 | 646.07 |
1698364800000 | 642.5599 |
1698624000000 | 649.14 |
1698710400000 | 650.13 |
1698796800000 | 659.35 |
1698883200000 | 659.92 |
1698969600000 | 653.71 |
1699228800000 | 650.58 |
1699315200000 | 646.04 |
1699401600000 | 651.8 |
1699488000000 | 651.87 |
1699574400000 | 651.5599 |
1699833600000 | 656.69 |
1699920000000 | 660.41 |
1700006400000 | 658.4299 |
1700092800000 | 661.12 |
1700179200000 | 667.97 |
1700438400000 | 669.07 |
1700524800000 | 671.91 |
1700611200000 | 672.14 |
1700697600000 | 674.6 |
1700784000000 | 677.92 |
1701043200000 | 675.28 |
1701129600000 | 675.8099 |
1701216000000 | 674.22 |
1701302400000 | 680.84 |
1701388800000 | 687.03 |
1701648000000 | 687.7 |
1701734400000 | 693.6 |
1701820800000 | 697.04 |
1701907200000 | 699.07 |
1701993600000 | 701.76 |
1702252800000 | 704.5 |
1702339200000 | 706.48 |
1702425600000 | 706.12 |
1702512000000 | 687.57 |
1702598400000 | 687.24 |
1702857600000 | 687.89 |
1702944000000 | 691.3099 |
1703030400000 | 691.98 |
1703116800000 | 690.17 |
1703203200000 | 693.09 |
1703635200000 | 691.67 |
1703721600000 | 688.51 |
1703808000000 | 689.77 |
1704153600000 | 696.91 |
1704240000000 | 694.3 |
1704326400000 | 701.5 |
1704412800000 | 699.99 |
1704672000000 | 701.55 |
1704758400000 | 696.08 |
1704844800000 | 695.6799 |
1704931200000 | 688.7 |
1705017600000 | 694.89 |
1705276800000 | 696.9299 |
1705363200000 | 697.53 |
1705449600000 | 702.39 |
1705536000000 | 705.8 |
1705622400000 | 709.4299 |
1705881600000 | 717.08 |
1705968000000 | 709.54 |
1706054400000 | 716.44 |
1706140800000 | 712.97 |
1706227200000 | 715.26 |
1706486400000 | 714.49 |
1706572800000 | 714.58 |
1706659200000 | 716.0599 |
1706745600000 | 708.46 |
1706832000000 | 710.11 |
1707091200000 | 710.6 |
1707177600000 | 714.98 |
1707264000000 | 711.79 |
1707350400000 | 709.44 |
1707436800000 | 707.63 |
1707696000000 | 717.19 |
1707782400000 | 718.85 |
1707868800000 | 717.13 |
1707955200000 | 721.25 |
1708041600000 | 723.32 |
1708300800000 | 723.4 |
1708387200000 | 728.27 |
1708473600000 | 730.78 |
1708560000000 | 742.08 |
1708646400000 | 738.51 |
1708905600000 | 736.98 |
1708992000000 | 738.14 |
1709078400000 | 741.41 |
1709164800000 | 751.9 |
1709251200000 | 744.3 |
1709510400000 | 745.44 |
1709596800000 | 750.76 |
1709683200000 | 751.75 |
1709769600000 | 756.2 |
1709856000000 | 761.54 |
1710115200000 | 762.24 |
1710201600000 | 770.61 |
1710288000000 | 771.79 |
1710374400000 | 772.7 |
1710460800000 | 778.99 |
1710720000000 | 778.24 |
1710806400000 | 789.24 |
1710892800000 | 786.99 |
1710979200000 | 787.92 |
1711065600000 | 783.95 |
1711324800000 | 789.33 |
1711411200000 | 795.14 |
1711497600000 | 799.27 |
1711584000000 | 800.65 |
1712016000000 | 795.3 |
1712102400000 | 794.61 |
1712188800000 | 789.6799 |
1712275200000 | 777.8 |
1712534400000 | 780.55 |
1712620800000 | 767.29 |
1712707200000 | 769.32 |
1712793600000 | 761.97 |
1712880000000 | 763.86 |
1713139200000 | 768.77 |
1713225600000 | 755.7 |
1713312000000 | 758.67 |
1713398400000 | 763.24 |
1713484800000 | 765.9 |
1713744000000 | 774.78 |
1713830400000 | 788.92 |
1713916800000 | 779.97 |
1714003200000 | 769.53 |
1714089600000 | 773.3 |
1714348800000 | 777.9 |
1714435200000 | 775.13 |
1714521600000 | 775.13 |
1714608000000 | 772.62 |
1714694400000 | 764.3 |
1714953600000 | 780.19 |
1715040000000 | 790.22 |
1715126400000 | 799.77 |
1715212800000 | 804.04 |
1715299200000 | 815.08 |
1715558400000 | 813.32 |
1715644800000 | 809.4299 |
1715731200000 | 808.0599 |
1715817600000 | 817.2 |
1715904000000 | 819.53 |
1716163200000 | 820.03 |
1716249600000 | 821.17 |
1716336000000 | 817.75 |
1716422400000 | 811.86 |
1716508800000 | 816.95 |
1716768000000 | 818.79 |
1716854400000 | 813.84 |
1716940800000 | 808.37 |
1717027200000 | 809.15 |
1717113600000 | 812.52 |
1717372800000 | 818.09 |
1717459200000 | 803.7 |
1717545600000 | 808.96 |
1717632000000 | 815.04 |
1717718400000 | 810.76 |
1717977600000 | 802.55 |
1718064000000 | 793.75 |
1718150400000 | 803.8 |
1718236800000 | 789.12 |
1718323200000 | 774.39 |
1718582400000 | 781.13 |
1718668800000 | 789.42 |
1718755200000 | 791.01 |
1718841600000 | 798.48 |
1718928000000 | 795.2 |
1719187200000 | 802.45 |
1719273600000 | 798.9299 |
1719360000000 | 794.7 |
1719446400000 | 794.22 |
1719532800000 | 795.45 |
1719792000000 | 805.4 |
1719878400000 | 792.8 |
1719964800000 | 795.33 |
1720051200000 | 802.4 |
1720137600000 | 797.98 |
1720396800000 | 806.0599 |
1720483200000 | 800 |
1720569600000 | 807.08 |
1720656000000 | 809.21 |
1720742400000 | 813.66 |
1721001600000 | 811.4299 |
1721088000000 | 801.7 |
1721174400000 | 802.5599 |
1721260800000 | 803.41 |
1721347200000 | 793.34 |
1721606400000 | 801.71 |
1721692800000 | 804.19 |
1721779200000 | 798.28 |
1721865600000 | 797.39 |
1721952000000 | 804.58 |
1722211200000 | 800.33 |
1722297600000 | 810.4 |
1722384000000 | 806.29 |
1722470400000 | 786.17 |
1722556800000 | 777.03 |
1722816000000 | 756.55 |
1722902400000 | 755.46 |
1722988800000 | 771.89 |
1723075200000 | 777.16 |
1723161600000 | 780.75 |
1723420800000 | 784.29 |
1723507200000 | 785.97 |
1723593600000 | 795.09 |
1723680000000 | 805.19 |
1723766400000 | 815.98 |
1724025600000 | 820.7 |
1724112000000 | 821.9299 |
1724198400000 | 823.62 |
1724284800000 | 825.49 |
1724371200000 | 834.5599 |
1724630400000 | 833.32 |
1724716800000 | 837.49 |
1724803200000 | 847.93 |
1724889600000 | 847.43 |
1724976000000 | 849.19 |
1725235200000 | 854.55 |
1725321600000 | 853.87 |
1725408000000 | 850.16 |
1725494400000 | 855.74 |
1725580800000 | 844.27 |
1725840000000 | 852.99 |
1725926400000 | 850.57 |
1726012800000 | 850.55 |
1726099200000 | 855.75 |
1726185600000 | 862.46 |
1726444800000 | 867.72 |
1726531200000 | 865.08 |
1726617600000 | 863.58 |
1726704000000 | 872.66 |
1726790400000 | 870.85 |
1727049600000 | 874.61 |
1727136000000 | 878.48 |
1727222400000 | 873.49 |
1727308800000 | 878.5 |
1727395200000 | 879.39 |
1727654400000 | 872.33 |
1727740800000 | 866.52 |
1727827200000 | 861.57 |
1727913600000 | 852.39 |
1728000000000 | 860.4 |
1728259200000 | 855.16 |
1728345600000 | 855.31 |
1728432000000 | 863.57 |
1728518400000 | 873.44 |
1728604800000 | 880.65 |
1728864000000 | 888.13 |
1728950400000 | 895.63 |
1729036800000 | 892.74 |
1729123200000 | 896.08 |
1729209600000 | 899.42 |
1729468800000 | 887.43 |
1729555200000 | 872.94 |
1729641600000 | 867.4 |
1729728000000 | 869.55 |
1729814400000 | 864.1 |
1730073600000 | 872.92 |
1730160000000 | 869.48 |
1730246400000 | 862.79 |
1730332800000 | 855.87 |
1730419200000 | 859.35 |
1730678400000 | 854.81 |
1730764800000 | 861.01 |
1730851200000 | 858.04 |
1730937600000 | 855.81 |
1731024000000 | 850.26 |
1731283200000 | 860 |
1731369600000 | 842.44 |
1731456000000 | 844.8 |
1731542400000 | 851.79 |
1731628800000 | 859.91 |
1731888000000 | 863.42 |
1731974400000 | 856.45 |
1732060800000 | 856.25 |
1732147200000 | 867.01 |
1732233600000 | 868.46 |
1732492800000 | 872.24 |
1732579200000 | 868.13 |
1732665600000 | 857.12 |
1732752000000 | 860.34 |
1732838400000 | 867.54 |
EURO STOXX Total Market Insurance | EURO STOXX Total Market | |
---|---|---|
2017 | 14.130378059309 | 13.099286234256 |
2018 | -6.0650253800338 | -13.140445350157 |
2019 | 28.288465837113 | 26.325537455735 |
2020 | -10.762493389977 | 0.12753400363577 |
2021 | 22.409554933833 | 22.76359272429 |
2022 | 4.5095870658589 | -12.732429648104 |
2023 | 18.443614166802 | 18.309601787752 |
2024 | 28.60255395192 | 8.0101612367999 |
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 | CH0009101236 | BINE | BINE INDEX | .BINE |
Net Return EUR | CH0009101582 | BINT | BINT INDEX | .BINT |
Net Return USD | CH0009101699 | BINU | BINU INDEX | .BINU |
Price USD | CH0009101566 | BINK | BINK INDEX | .BINK |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ALLIANZ | Insurance | Germany | 31.012% |
MUENCHENER RUECK | Insurance | Germany | 17.914% |
AXA | Insurance | France | 16.488% |
ASSICURAZIONI GENERALI | Insurance | Italy | 8.164% |
SAMPO | Insurance | Finland | 5.674% |
HANNOVER RUECK | Insurance | Germany | 4.019% |
NN GROUP | Insurance | Netherlands | 3.048% |
AEGON | Insurance | Netherlands | 2.313% |
AGEAS | Insurance | Belgium | 2.276% |
ASR NEDERLAND NV | Insurance | Netherlands | 1.686% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.